Rivaldi_Prediction/data/featuSGD/SE0001662230_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
23,2000-02-03,170.45852661132812,174.67779541015625,169.6146697998047,172.146240234375,1295612.0,-0.009803952852813214,-1.9999909588991556,-0.1481484457981567,49.21874757196244,38.45296580097998,-0.2952119535406723,3.766511208494393,-7.456824042741118,-19.17578730533316,38.23454619043506,5.0631256103515625,-4.0867080174500074,-2.23621063232423,-16.088898378393452,11.616477113744992,-9.162554505358855,4.690133240710395,6.2883900728794515,76.7442016936765,37.26722811873485,6.9263438730346145,2,-1.8986740112304688,4.8521575927734375,-3.814697265625e-06,-10.970104217529297,-42.61463165283203,3,-0.20792083550782936,-1.2068959496988991,172.146240234375,3.28573199902872,160.332275390625,1.615387183281961,158.22264099121094,-0.20792083550782936
24,2000-02-04,162.01998901367188,173.41201782226562,162.01998901367188,172.99008178710938,561184.0,-0.049504930996484675,-1.0769247888546407,6.499972876697466,42.85714988620476,38.276599357350186,6.0697005730053775,11.638706216591714,0.9817135549151317,-10.73724970767691,37.91621176787499,11.39202880859375,-4.981216738197048,-9.936376190185541,-24.42998132416966,4.557228943798577,-17.183178757177586,-2.689573623193496,13.109968525252214,30.23260508102953,-11.186531860893833,7.2468025669920575,2,3.5863723754882812,13.290695190429688,8.438533782958984,-2.531566619873047,-34.17609405517578,4,-0.1796875573899841,-1.9999909588991556,170.45852661132812,-1.2068959496988991,172.146240234375,3.28573199902872,160.332275390625,-0.1796875573899841
25,2000-02-07,172.99008178710938,173.41201782226562,163.7076873779297,164.55154418945312,806543.0,0.06770826760463367,1.0909075965098005,-0.7692311972136602,49.99999999999999,39.2827245136162,-5.698036709771685,-0.3810682264758327,-9.988379218522368,-21.70734248111441,37.580674157560026,11.39202880859375,-4.828112003256933,1.6877037048339787,-11.217877812762652,14.593285222430609,-4.765087053964322,8.14049446363228,1.687713623046875,90.69764703606612,47.18100980359067,6.452790758798312,2,-7.383720397949219,2.3206024169921875,-2.5315589904785156,-13.501659393310547,-47.25582122802733,0,-0.24634142942299597,-1.0769247888546407,162.01998901367188,-1.9999909588991556,170.45852661132812,-1.2068959496988991,172.146240234375,-0.24634142942299597
26,2000-02-08,170.03659057617188,175.94357299804688,169.1927490234375,172.99008178710938,933009.0,-0.0170731823491026,-1.9091016688365487,-0.35000036164534165,47.398840184769384,39.99983191263437,-3.0670819299768937,1.5555728037354584,-7.034888007584868,-18.75385127017691,37.09588047419756,6.750823974609375,-6.193322446321531,-0.5696075439453239,-12.020374948294062,10.881159860403415,-6.294991246119679,5.155776158229031,-13.501663208007812,62.16213046206537,18.110271517350817,5.725383702174365,2,-3.7973403930664062,4.43023681640625,0.4219322204589844,-10.548168182373047,-47.25582122802736,1,-0.22084363304299415,1.0909075965098005,172.99008178710938,-1.0769247888546407,162.01998901367188,-1.9999909588991556,170.45852661132812,-0.22084363304299415
27,2000-02-09,164.12962341308594,172.5681610107422,161.59805297851562,171.30238342285156,926777.0,-0.034739388404990246,1.2608721630486397,2.4285699524695183,46.32768580907823,40.44997270247314,2.138780904671222,6.429748073482926,-1.1279208444989308,-12.846884107090972,36.80217867156935,10.970108032226562,-6.684935261478273,-5.611624145507818,-16.20137540106947,4.978127110053833,-10.906499773288658,-0.3167485177269782,-7.206523132324207,17.64711513506384,-26.981282784972,5.294875627780832,2,2.1096267700195312,10.337203979492188,6.328899383544922,-4.641201019287109,-26.15948486328122,2,-0.19280207065580224,-1.9091016688365487,170.03659057617188,1.0909075965098005,172.99008178710938,-1.0769247888546407,162.01998901367188,-0.19280207065580224
28,2000-02-10,167.08311462402344,172.146240234375,162.86383056640625,164.55154418945312,1012238.0,0.017994869844452532,-2.142851976513803,-0.3529423027012768,40.993796772416836,41.86018556619515,-1.2061231560595047,2.858514709520108,-4.081412055436431,-15.800375318028472,36.49260485857567,9.28240966796875,-6.572958173431232,-2.17291717529298,-12.281660135122422,7.935825784536462,-7.227288655207701,2.881454304621741,-9.779604888915998,38.23536294285581,-0.10710595551288549,5.054371479914716,2,-0.8438644409179688,7.3837127685546875,3.375408172607422,-7.594692230224609,-32.06646728515622,3,-0.20959594460581976,1.2608721630486397,164.12962341308594,-1.9091016688365487,170.03659057617188,1.0909075965098005,172.99008178710938,-0.20959594460581976
29,2000-02-11,159.48841857910156,178.4751434326172,156.11300659179688,171.30238342285156,3891221.0,-0.04545459941904806,-1.4090914321315204,-4.666654611865541,39.52095224854508,43.49658204007822,5.882752047509456,10.037379364970207,3.513283989485444,-8.205679273106597,36.34178938452418,22.362136840820312,-6.674713375839332,-9.176914978027355,-20.127781080459442,1.7739511244047321,-14.652348029243399,-3.7014819268113115,16.455154418945312,15.094317735964927,-20.49514522679403,5.47543305121605,2,7.805656433105469,14.767448425292969,10.970104217529297,3.814697265625e-06,-26.581405639648438,4,-0.1984126741147083,-2.142851976513803,167.08311462402344,1.2608721630486397,164.12962341308594,-1.9091016688365487,170.03659057617188,-0.1984126741147083
30,2000-02-14,151.4718017578125,164.55154418945312,146.8306121826172,164.55154418945312,2527769.0,-0.05026457025977127,1.7096759893326365,1.1071424881173797,37.5,44.42250894266951,14.350126321545417,17.41844852031346,11.529900810774507,-0.18906245181753434,36.387651731143926,17.720932006835938,-7.036833688626984,-16.223099517822277,-29.53319070388386,-2.913008331760693,-22.87814511085307,-9.568053924791485,27.003341674804688,14.666640306752251,-21.721659052443194,6.65504559303079,2,11.181076049804688,18.142868041992188,18.98672103881836,8.016620635986328,-15.189361572265625,0,-0.15598881458540348,-1.4090914321315204,159.48841857910156,-2.142851976513803,167.08311462402344,1.2608721630486397,164.12962341308594,-0.15598881458540348
31,2000-02-15,151.89373779296875,156.11300659179688,150.20602416992188,153.58143615722656,2228800.0,0.002785574808378488,-1.3333343379031213,0.12903146778908858,37.85311484788427,43.51892081342899,14.086665951984685,16.16371286395804,11.107964775618257,-0.6109984869737843,36.43599253596319,5.906982421875,-6.5740312590601775,-14.746346282958996,-29.549532634992772,0.056840069074780786,-22.147939458975884,-7.3447531069421075,26.581405639648438,16.00000192877423,-21.306087779038247,7.401593176016883,2,10.759140014648438,17.720932006835938,18.56478500366211,7.594684600830078,-12.235885620117188,1,-0.17222222333841097,1.7096759893326365,151.4718017578125,-1.4090914321315204,159.48841857910156,-2.142851976513803,167.08311462402344,-0.17222222333841097
32,2000-02-16,147.67446899414062,158.64456176757812,143.4552001953125,158.64456176757812,3198637.0,-0.027777766615889043,1.7692311972136603,6.500031644139053,36.413049887378975,42.096065515141945,16.170007386871703,19.312875844453572,15.327233574446382,3.6082703118543407,36.6207631980023,15.189361572265625,-5.172729009940383,-17.65764160156249,-34.29377962353573,-1.0215035795892504,-25.975710612549108,-9.33957259057587,29.53489318847656,12.048188571401184,-27.222715950733786,8.31806901098662,2,13.290702819824219,16.033226013183594,22.784053802490234,11.813953399658203,-0.8438568115234375,2,-0.16857145189385325,-1.3333343379031213,151.89373779296875,1.7096759893326365,151.4718017578125,-1.4090914321315204,159.48841857910156,-0.16857145189385325
33,2000-02-17,149.7841033935547,151.4718017578125,142.61134338378906,147.67446899414062,2107033.0,0.014285708381303053,2.230777790450862,-0.19230779930341504,39.130439909903174,41.68198662888621,12.090770756833535,16.486692196907995,13.21759917503232,1.4986359124402782,36.83146237049224,8.860458374023438,-4.119264051734945,-14.556478881835943,-32.435327401104246,3.3223696374323595,-23.49590314147008,-5.617054622201806,25.400009069824222,20.0,-20.2054519099014,8.939424259634144,2,10.759140014648438,13.501663208007812,20.674419403076172,9.70431900024414,-1.687713623046875,3,-0.07887328879426558,1.7692311972136603,147.67446899414062,-1.3333343379031213,151.89373779296875,1.7096759893326365,151.4718017578125,-0.07887328879426558
34,2000-02-18,145.1428985595703,149.7841033935547,142.61134338378906,147.67446899414062,2494443.0,-0.03098596398971465,1.12499802225472,-1.2000043397440998,41.142856434327925,40.69785956603377,15.74159453502557,19.43254819325759,17.858804009016694,6.139840746424653,37.0535479880766,7.172760009765625,-5.136734513005905,-17.48887939453124,-35.86593078119142,0.8881719921289459,-26.67740508786133,-8.300353701201146,27.435392377441417,11.538432114658248,-31.17534245162365,9.188525693330092,2,15.400344848632812,16.455162048339844,25.315624237060547,14.345523834228516,-1.6876983642578125,4,-0.06976745897455694,2.230777790450862,149.7841033935547,1.7692311972136603,147.67446899414062,-1.3333343379031213,151.89373779296875,-0.06976745897455694
35,2000-02-21,141.76748657226562,143.4552001953125,138.81399536132812,140.07977294921878,1224129.0,-0.02325578461504496,-1.2000043397440998,-0.6666666666666554,37.64045240587475,39.61359425726769,15.893714798042794,21.343508265193606,21.23421599632138,9.51525273372934,37.362172079680604,6.3289031982421875,-6.500268901702867,-19.239871978759766,-38.983360430869936,0.5036164733504052,-29.11161620481485,-9.36812775270468,28.41344856048829,14.893630118434983,-28.900972958145196,9.871744226055078,2,16.87708282470703,17.931900024414062,28.691036224365234,17.720935821533203,0.0,0,-0.0625000403621877,1.12499802225472,145.1428985595703,2.230777790450862,149.7841033935547,1.7692311972136603,147.67446899414062,-0.0625000403621877
36,2000-02-22,139.23591613769528,145.98675537109375,138.39207458496094,145.98675537109375,2637773.0,-0.01785720051741113,1.24999604450944,-3.99999095889924,24.999994204405056,37.24385074563733,15.194619611556789,22.608400683898736,23.765786430891723,12.046823168299682,37.53146990365991,7.5946807861328125,-6.921595832741929,-20.231408691406273,-41.735924465531724,1.2731070827191786,-30.983666578469013,-9.479150804343533,27.808325017916047,4.166607020290427,-32.35818522786614,10.752257887062731,2,19.19769287109378,20.25251007080081,31.222606658935575,20.252506256103544,0.0,1,-0.02121202656667709,-1.2000043397440998,141.76748657226562,1.12499802225472,145.1428985595703,2.230777790450862,149.7841033935547,-0.02121202656667709
37,2000-02-23,143.03326416015625,144.72097778320312,140.9236297607422,142.61134338378906,1165291.0,0.027272762142101614,1.0,-0.062499011127359755,29.81366515434611,36.00161389918504,9.040784943947386,17.585945102239634,19.968438408430757,8.249475145838716,37.70991679241514,5.485061645507841,-8.772673689762541,-15.083894348144526,-37.17709374710242,7.009305050813367,-26.130494047623472,-4.037294648665579,20.57271700697703,35.48384086197624,3.879375295687545,11.04659969947895,2,15.400344848632812,16.455162048339844,27.42525863647461,16.455158233642578,-2.53155517578125,2,-0.023598790163420924,1.24999604450944,139.23591613769528,-1.2000043397440998,141.76748657226562,1.12499802225472,145.1428985595703,-0.023598790163420924
38,2000-02-24,142.61134338378906,145.98675537109375,141.76748657226562,145.1428985595703,2981859.0,-0.002949808765426498,1.0,-6.0000723301146435,33.80281833622354,35.366265686704864,6.287530316038243,16.809405851997724,20.390359184797944,8.671395922205903,37.81621252550583,4.219268798828125,-10.38770499890029,-14.19784164428711,-36.72844768135005,8.332764392775829,-25.463144662818593,-2.932538625755626,17.968968993483543,37.0370271153568,5.041785301980738,11.265303018531473,2,8.860466003417969,16.87708282470703,27.847179412841797,16.877079010009766,-4.219268798828125,3,0.0295857867874747,1.0,143.03326416015625,1.24999604450944,139.23591613769528,-1.2000043397440998,141.76748657226562,0.0295857867874747
39,2000-02-25,140.9236297607422,145.98675537109375,140.501708984375,144.29904174804688,2881008.0,-0.011834357513237803,-1.6000079562262894,1.3333353424789642,18.333352922438337,33.23663823364245,5.660111081052378,17.360125059558868,22.07807280784482,10.359109545252778,37.95977170092142,5.48504638671875,-11.678839177754867,-14.598677825927723,-37.693001612169866,8.49564596031442,-26.14583971904881,-3.0515159328066375,16.994094081453028,33.333266361946855,8.401473527265502,11.547161893121075,2,7.594688415527344,18.564796447753906,29.534893035888672,18.56479263305664,-2.53155517578125,4,0.0508982065104584,1.0,142.61134338378906,1.0,143.03326416015625,1.24999604450944,139.23591613769528,0.0508982065104584
40,2000-02-28,139.23591613769528,142.61134338378906,137.97013854980472,140.9236297607422,2256233.0,-0.011976086806111064,-1.200004339744116,0.5000022602854373,18.803437296478123,31.12000739459733,6.067722336450515,18.501025238932442,23.765786430891723,12.046823168299682,37.7895342878265,4.641204833984347,-12.996131003960784,-15.337055206298857,-39.50023715009792,8.826126737500203,-27.4186461781984,-3.2554642343993123,16.338729793631813,15.789423594865509,-4.249860008513069,12.081590971899532,2,9.071434020996122,20.041542053222685,31.222606658935575,20.252506256103544,5.906982421875028,0,0.030303129929813544,-1.6000079562262894,140.9236297607422,1.0,142.61134338378906,1.0,143.03326416015625,0.030303129929813544
41,2000-02-29,140.07977294921878,143.4552001953125,138.81399536132812,140.501708984375,2586109.0,0.00606062598596302,-2.142860095060963,0.2500045205504012,22.857159586292198,29.613797361143245,3.7680739975237145,16.930122951913376,22.92192961936823,11.202966356776187,37.5508942328131,4.641204833984375,-13.734523373490475,-13.480573272705044,-38.31563758311407,11.35449103770398,-25.89810542790957,-1.0630411175005179,13.030241948695192,26.315769437946557,5.727117270028387,12.417532155204517,2,4.641197204589815,18.14286804199216,30.37874984741208,19.40864944458005,0.0,1,0.01204823214311368,-1.200004339744116,139.23591613769528,-1.6000079562262894,140.9236297607422,1.0,142.61134338378906,0.01204823214311368
42,2000-03-01,135.86050415039062,142.61134338378906,135.43858337402344,142.61134338378906,2140712.0,-0.03012047142850316,1.12499802225472,15.99967452625596,15.740760894133615,27.01494413716885,6.856312544375811,19.280072020206347,27.14119841819638,15.42223515560434,39.09777160612078,7.172760009765625,-13.84109355099929,-15.885555267333984,-40.30178460958027,8.530674074912284,-28.09366993845711,-3.6774405962108574,15.129928058788039,3.9999421367453367,-13.763466775479682,12.208114671123136,3,6.7508392333984375,21.096359252929688,34.598018646240234,23.627918243408203,4.219268798828153,2,0.024844689105291806,-2.142860095060963,140.07977294921878,-1.200004339744116,139.23591613769528,-1.6000079562262894,140.9236297607422,0.024844689105291806
43,2000-03-02,135.01664733886722,138.39207458496094,131.6412353515625,138.39207458496094,1447898.0,-0.0062112003543671745,2.9999909588991556,0.5000011301401558,18.478284796920818,24.496658399679177,6.017966913852348,18.26924455518585,27.98505522971979,16.26609196712775,40.93580650701702,6.7508392333984375,-14.105073618892675,-14.957318115234358,-38.79286729511932,8.878231064650606,-26.875092705176854,-3.0395435252918617,13.485489056686617,23.529380480520288,5.204109967429229,11.917774589942484,3,3.797348022460909,20.041542053222628,35.44187545776364,24.471775054931612,1.265792846679659,3,0.040625076637707425,1.12499802225472,135.86050415039062,-2.142860095060963,140.07977294921878,-1.200004339744116,139.23591613769528,0.040625076637707425
44,2000-03-03,132.90701293945312,137.97013854980472,131.6412353515625,136.70436096191406,2293731.0,-0.015624994702462813,-1.0000000000000089,1.1249977397247983,21.79489913817261,22.73604136993449,6.939137566553654,19.063366182182165,30.09468962913388,18.37572636654184,42.23283224516794,6.328903198242216,-13.992587934905089,-15.611303710937506,-39.90091417389942,8.678306752024412,-27.75610894241848,-3.4664984794565328,12.56016126818227,10.714248811737964,-7.74029289624713,12.14480523148096,3,5.906982421875,22.15117645263672,37.551509857177734,26.581409454345703,4.219268798828097,4,0.04126991890192122,2.9999909588991556,135.01664733886722,1.12499802225472,135.86050415039062,-2.142860095060963,140.07977294921878,0.04126991890192122
45,2000-03-06,130.37545776367188,134.5947265625,128.687744140625,133.32894897460938,1738760.0,-0.01904756656395945,1.1538495777092814,0.7777773313027649,19.277119457898564,22.100166398100434,8.587903612852699,19.224286185034487,32.62624480491513,20.90728154232309,43.66928052862262,5.906982421875,-14.439973710067477,-16.012127685546886,-38.68567043449718,6.661415063403396,-27.348899060022035,-4.675356311071738,12.603047449870388,11.42860095060963,-7.0333634432679,11.336771374475143,3,6.9617919921875,23.20598602294922,40.083065032958984,29.112964630126953,5.906982421875,0,0.06148869548608271,-1.0000000000000089,132.90701293945312,2.9999909588991556,135.01664733886722,1.12499802225472,135.86050415039062,0.06148869548608271
46,2000-03-07,132.48509216308594,135.01664733886722,127.8438949584961,129.95352172851562,2480973.0,0.016181223334518435,-1.1250005650713657,-0.8571450712957223,26.923082272855737,21.77899052237928,6.056908618843181,14.922212477347273,30.51661040550107,18.797647142909028,45.57856334215522,7.172752380371122,-14.81135322858583,-12.024918365478527,-32.57228824797292,8.522451517015867,-22.29860330672571,-1.7512334242313443,7.635260835872884,31.42856552416074,11.653178652316768,10.273684941247195,3,4.430233001708984,20.674427032470703,37.97343063354492,27.00333023071289,2.5315551757812784,1,0.09554136386079515,1.1538495777092814,130.37545776367188,-1.0000000000000089,132.90701293945312,2.9999909588991556,135.01664733886722,0.09554136386079515
47,2000-03-08,132.48509216308594,136.28244018554688,129.95352172851562,130.79737854003906,1223773.0,0.0,-2.7499954794495776,0.6666666666666666,21.91781839871527,20.458434973767247,4.920770521533711,13.101657701697945,30.51661040550107,18.797647142909028,46.86570472135661,6.32891845703125,-14.640843405678908,-10.442691802978516,-29.444210175685413,8.558826569728382,-19.94345098933198,-0.9419326166250528,5.179969227780333,43.999982641036155,23.251141083772943,9.500759186353452,3,4.430233001708984,20.674427032470703,37.97343063354492,27.00333023071289,2.9534912109375,2,0.05732479528175127,-1.1250005650713657,132.48509216308594,1.1538495777092814,130.37545776367188,-1.0000000000000089,132.90701293945312,0.05732479528175127
48,2000-03-09,132.06317138671878,134.17280578613278,129.95352172851562,133.32894897460938,1470253.0,-0.003184666059240726,1.8571502376524434,-0.7499954794495609,25.396848176189124,21.24326777973956,4.122619046154966,11.347230072405154,30.93853118186823,19.219567919276187,48.22240482008135,4.219284057617159,-13.405006906472522,-9.113615417480446,-24.930089595815787,6.70285876085488,-17.021852506648116,-1.2053783283127757,4.219268798828097,41.6667482880236,18.936881944287535,7.908237089167666,3,3.5863761901855185,21.096347808837862,38.39535140991208,27.42525100708005,-1.6877136230469034,3,0.06070277942231983,-2.7499954794495776,132.48509216308594,-1.1250005650713657,132.48509216308594,1.1538495777092814,130.37545776367188,0.06070277942231983
49,2000-03-10,127.8438949584961,134.17280578613278,127.00003814697266,134.17280578613278,1951875.0,-0.03194892553251982,1.2666673095909549,5.000018082310768,24.61539745485365,21.88904113067018,7.0307809512622725,13.780770807944975,35.15780761009091,23.438844347498872,49.22776379888406,7.172767639160128,-12.902793468212394,-11.750665664672852,-26.119091694739495,2.617760365393778,-18.934878679706173,-4.56645264963953,8.438545227050781,9.09093150691687,-14.025808950643277,7.184213015033317,3,7.383724212646484,24.893695831298828,42.614627838134766,31.644527435302734,2.5315628051757812,4,0.06600663433940523,1.8571502376524434,132.06317138671878,-2.7499954794495776,132.48509216308594,-1.1250005650713657,132.48509216308594,0.06600663433940523
50,2000-03-13,127.8438949584961,127.8438949584961,127.8438949584961,127.8438949584961,0.0,0.0,1.0,-0.0,27.118665884941265,22.362541830520072,5.8612569968789785,12.56403091090931,35.15780761009091,23.438844347498872,49.70058408170564,0.0,-12.919571388678662,-10.56927032470702,-24.7094765605938,3.5709359111797454,-17.639373442650395,-3.4991672067636443,6.582064819335926,9.09093150691687,-15.744461424314338,7.070103117943385,3,6.961795806884766,24.893695831298828,42.614627838134766,31.644527435302734,4.219276428222685,0,0.07260719632172208,1.2666673095909549,127.8438949584961,1.8571502376524434,132.06317138671878,-2.7499954794495776,132.48509216308594,0.07260719632172208
51,2000-03-14,125.73426055908205,129.10968017578122,124.8904037475586,126.57810974121094,1626387.0,-0.01650164366549478,-2.333337351612463,-100.0,12.727281693683395,22.027710808247825,6.394424511142873,13.29502030860003,36.29475347361735,25.54847874691292,50.27595606679762,4.219276428222628,-12.12763120074166,-11.370930862426732,-25.094162653221915,2.352300928368436,-18.232546757824323,-4.509314967029141,8.438545227050739,7.407427250754724,-15.416718753613443,6.861615895397586,3,5.90697860717772,25.948513031005845,44.724262237548814,33.75416183471678,9.28238677978517,1,0.08389264453110834,1.0,127.8438949584961,1.2666673095909549,127.8438949584961,1.8571502376524434,132.06317138671878,0.08389264453110834
52,2000-03-15,122.78076934814452,126.57810974121094,120.67113494873048,125.31233215332031,1485146.0,-0.023489947750157558,1.3333348401902803,3.0000180823652407,11.475414209629236,21.249614076326537,8.155027761610498,15.060051647047047,38.2211815922483,28.50196995785045,50.599282884372485,5.9069747924804545,-11.393713199495153,-13.079737091064473,-27.274237927276246,1.114763745147286,-20.17698750917036,-5.982486672958586,9.53555603027344,15.624987639084853,-5.178201348869468,7.097250418105882,3,6.5398674011230895,26.79236984252931,47.57226943969728,36.70765304565431,11.392036437988267,2,0.09965630656725977,-2.333337351612463,125.73426055908205,1.0,127.8438949584961,1.2666673095909549,127.8438949584961,0.09965630656725977
53,2000-03-16,137.97013854980472,139.65785217285156,129.53160095214844,129.53160095214844,7560483.0,0.12371130497310046,-1.4000014465813666,-3.33333132419375,46.23655642190549,23.96535377451908,-7.343586860515245,-1.1170419236692055,22.160075279419658,13.31260075619025,49.92732904202963,16.877082824707045,-10.802003054576517,2.700330352783226,-9.95422001397003,15.354880719536496,-3.626944830593402,9.027605536159854,-17.299003601074233,91.111082536676,68.9230440111808,6.327275183376632,3,-7.8056449890137,11.603000640869112,32.38290023803708,21.518283843994112,-3.797332763671932,3,-0.01834857312162108,1.3333348401902803,122.78076934814452,-2.333337351612463,125.73426055908205,1.0,127.8438949584961,-0.01834857312162108
54,2000-03-17,135.01664733886722,143.03326416015625,132.48509216308594,141.76748657226562,1700097.0,-0.021406742371802068,1.2727265255263993,-0.8000010849360188,44.79166784389742,26.800303595185618,-4.536427530473759,1.0950628897263925,24.284750639084308,16.26609196712775,49.02213186529008,10.548171997070312,-9.51558646828235,0.25315170288089917,-11.517578655902327,12.023882061664125,-5.632213476510714,6.138516882272512,-14.345512390136733,64.15092344072048,39.45349439493661,5.885365179391611,3,-3.1644477844238565,14.556491851806612,35.33639144897458,24.471775054931612,-0.8438415527344318,4,-0.034374943139765524,-1.4000014465813666,137.97013854980472,1.3333348401902803,122.78076934814452,-2.333337351612463,125.73426055908205,-0.034374943139765524
55,2000-03-20,132.90701293945312,136.28244018554688,132.06317138671878,135.86050415039062,1047171.0,-0.015624994702462813,1.2222097209720821,0.4374998587324818,41.41413901571841,28.41042101105925,-2.268482983293268,2.642331196989346,25.224721565199758,18.37572636654184,47.87059464844157,4.219268798828097,-8.612926934241187,-1.4134590148925668,-12.732545661310155,9.905627631525007,-7.073002338101361,4.246084308316227,-11.341392822265618,54.716963107747404,28.975710926395244,5.65954332320879,3,-1.0548133850097656,9.704326629638672,37.867958068847656,26.581409454345703,2.5315704345703125,0,-0.01904756656395945,1.2727265255263993,135.01664733886722,-1.4000014465813666,137.97013854980472,1.3333348401902803,122.78076934814452,-0.01904756656395945
56,2000-03-21,136.28244018554688,137.5482177734375,131.6412353515625,132.48509216308594,1572783.0,0.025396908495953108,-1.1538435859559517,-1.2857150237652408,50.51547487181169,31.58793839695885,-5.641917705574656,-1.0178961757582101,20.762747905618937,15.00029912044809,47.028211492785545,5.906982421875,-7.814417269892687,2.1096420288085938,-9.014819010568004,13.234103068185192,-3.4525884908797195,7.671872548496907,-13.858114306640616,69.81135422846904,39.613087102064284,5.562230519688303,3,-4.430240631103516,3.375408172607422,29.851333618164062,23.205982208251953,-5.063125610351591,1,-0.03095973914969241,1.2222097209720821,132.90701293945312,1.2727265255263993,135.01664733886722,-1.4000014465813666,137.97013854980472,-0.03095973914969241
57,2000-03-22,139.65785217285156,141.76748657226562,138.39207458496094,139.23591613769528,1699709.0,0.024767768926863276,-2.200020252285615,0.11111334348618261,55.339814858703754,34.91493469501603,-8.82043790308333,-4.910937706041835,16.399221929748137,11.624887133143403,45.89905483312802,5.48504638671875,-6.508254004447451,5.653824615478527,-4.9969776590886,16.304626890045654,0.32842347819496354,10.97922575276209,-16.409168762695302,75.00002825353593,42.142324257198666,5.325401137283567,3,-7.805652618408203,-3.814697265625e-06,26.475921630859375,19.830570220947266,-13.079742431640625,2,-0.033232680882418486,-1.1538435859559517,136.28244018554688,1.2222097209720821,132.90701293945312,1.2727265255263993,135.01664733886722,-0.033232680882418486
58,2000-03-23,146.8306121826172,154.42529296875,138.81399536132812,141.34556579589844,1082543.0,0.05135951826674279,-1.9599962967570586,12.999710690003464,64.34783415390109,39.329649883799085,-15.285587137060617,-12.386453300348592,8.450946054727751,4.452127123377778,44.94837060442091,15.611297607421875,-5.505313074483354,12.615621185302729,1.1138288843320083,24.117413486273463,6.864725034817354,18.366517335788103,-22.790545542460933,66.66668899044721,29.727078886024564,5.750896150485365,3,-9.282398223876953,-9.282398223876953,15.505821228027344,12.65781021118164,-17.720932006835966,3,-0.08620686250862697,-2.200020252285615,139.65785217285156,-1.1538435859559517,136.28244018554688,1.2222097209720821,132.90701293945312,-0.08620686250862697
59,2000-03-24,148.0963897705078,151.89373779296875,148.0963897705078,151.0498809814453,1600711.0,0.008620665466655852,-1.5714300475304814,-0.5384623944273204,68.7499959637812,43.9553532258924,-14.948419405186712,-13.79456798253608,6.585198083218529,3.186349535487153,43.85600231931633,5.0631256103515625,-4.263827939913909,13.522760772705084,0.7618146134759058,26.283706931934276,7.142287693090481,19.903233852319687,-22.233209550635934,72.22222966348241,30.731462700519003,6.380473079614596,3,-10.548175811767578,-10.548175811767578,13.818115234375,11.392032623291016,-18.98670959472659,4,-0.09401703853788201,-1.9599962967570586,146.8306121826172,-2.200020252285615,139.65785217285156,-1.1538435859559517,136.28244018554688,-0.09401703853788201
60,2000-03-27,143.4552001953125,151.89373779296875,142.1894073486328,151.89373779296875,772525.0,-0.03133897850168643,1.3000028931627332,2.857139904939037,61.016955645742094,49.32087255389893,-8.783572280360374,-9.297774628553725,10.573718497432594,7.827539110682466,42.251404206267196,9.704330444335938,-3.2859527061111464,8.670606994628912,-4.546236846611407,21.887450835869245,2.062185074008738,15.279028915249086,-15.878293210507934,51.851891538572815,8.712894485960774,6.608421920620166,3,-5.906986236572266,-5.906986236572266,17.61545181274414,16.033222198486328,-10.970108032226562,0,-0.06470587609610423,-1.5714300475304814,148.0963897705078,-1.9599962967570586,146.8306121826172,-2.200020252285615,139.65785217285156,-0.06470587609610423
61,2000-03-28,141.76748657226562,145.56483459472656,139.23591613769528,145.56483459472656,507613.0,-0.011764743423375856,2.333336012183425,0.4500007232906833,59.01639319964711,54.6032035527898,-5.12088721305733,-7.881212669710806,11.507684728186462,9.51525273372934,40.81996333394253,6.328918457031278,-1.8873042164791514,6.898507690429682,-6.481233615728485,20.278248996587834,0.20863703735059858,13.588378343508765,-12.579676428424335,21.05261655212976,-21.06960493187673,6.689870653079079,3,0.21096038818359375,-4.219272613525391,17.404491424560547,17.720935821533203,-8.43853759765625,1,-0.04464283984477668,1.3000028931627332,143.4552001953125,-1.5714300475304814,148.0963897705078,-1.9599962967570586,146.8306121826172,-0.04464283984477668
62,2000-03-29,139.23591613769528,142.61134338378906,137.5482177734375,141.76748657226562,1250351.0,-0.01785720051741113,1.3999927671193244,0.6666680060917125,56.692897802507524,55.765019261745586,-0.010824184357318245,-5.358533838190766,13.213345873115486,12.046823168299682,39.136067587062996,5.0631256103515625,-0.5923193403423284,4.198166656494124,-9.318687275797998,17.71502058878623,-2.5602603096519374,10.956593622640185,-8.533857024359463,9.999945753198585,-30.85057196409654,6.758426966146056,3,3.797348022460966,-1.6877021789550497,19.725101470947294,20.252506256103544,-3.375411987304659,2,-0.057575672892991925,2.333336012183425,141.76748657226562,1.3000028931627332,143.4552001953125,-1.5714300475304814,148.0963897705078,-0.057575672892991925
63,2000-03-30,140.501708984375,141.76748657226562,137.97013854980472,137.97013854980472,617657.0,0.009090993773674949,-1.999993972599482,-0.9999999999999776,62.4999981164319,57.73261151424941,-0.9831365859107564,-6.526971325226356,11.255344354486596,10.781030321619966,37.102774256965404,3.797348022460909,1.394176368536506,5.189706420898432,-8.546151218426331,18.92556406022321,-1.6782223987639497,12.057635240560813,-8.376255839714332,20.588247807791966,-23.276676921799357,6.867928819662387,3,2.53155517578125,-2.9534950256347656,18.459308624267578,18.986713409423828,-6.328903198242216,3,-0.09909914508379747,1.3999927671193244,139.23591613769528,2.333336012183425,141.76748657226562,1.3000028931627332,143.4552001953125,-0.09909914508379747
64,2000-03-31,138.39207458496094,141.34556579589844,137.5482177734375,138.39207458496094,882599.0,-0.015015008818495379,-3.4999909588991556,0.0,59.99999999999997,59.797707179169585,1.850225840490964,-4.200713097201287,12.321137155336771,12.890664721034028,34.97857775725047,3.7973480224609375,3.8936606069027846,2.80581893920899,-10.946876893514172,16.55851477193214,-4.070528977152577,9.682166855570557,-4.928631050854904,5.882371711687947,-40.630504426668224,6.876347916361577,3,4.6411895751953125,-0.8438606262207031,17.088043212890625,21.09634780883789,-4.641204833984375,4,-0.06707316468098123,-1.999993972599482,140.501708984375,1.3999927671193244,139.23591613769528,2.333336012183425,141.76748657226562,-0.06707316468098123
65,2000-04-03,138.39207458496094,140.501708984375,137.12628173828122,140.501708984375,1184380.0,0.0,2.2000115726509595,-100.0,62.49999811643187,61.129320873016276,3.028593782762755,-3.7622256813253614,11.418997956282794,12.890664721034028,32.560638899118324,3.3754272460937784,4.327668552196542,2.4049880981445426,-11.174454187581006,15.984430383870091,-4.384733044718246,9.194709241007331,-3.67092008477627,15.000117534523794,-34.953237372674906,6.789721142862778,4,7.3837127685546875,-0.8438606262207031,15.611297607421875,21.09634780883789,-4.641204833984375,0,-0.06707316468098123,-3.4999909588991556,138.39207458496094,-1.999993972599482,140.501708984375,1.3999927671193244,139.23591613769528,-0.06707316468098123
66,2000-04-04,145.1428985595703,146.40867614746094,138.81399536132812,140.07977294921878,1347634.0,0.04878042326379717,1.0,-2.4000014465813533,70.54262892193998,62.818522435598084,-2.607394386487357,-10.030400557396263,3.9619007375546857,6.139840746424653,29.82312263451884,8.0166015625,5.278986285411378,8.522921752929676,-5.540542506135523,22.586386011994875,1.4911896233970765,15.554653882462276,-9.239495751271733,86.36367372368008,30.74331476403497,7.0317321295326005,4,0.6328887939453125,-7.594684600830078,8.649505615234375,14.345523834228516,-8.860458374023438,1,-0.08720927115348531,2.2000115726509595,138.39207458496094,-3.4999909588991556,138.39207458496094,-1.999993972599482,140.501708984375,-0.08720927115348531
67,2000-04-05,140.07977294921878,147.25253295898438,137.5482177734375,145.98675537109375,1330245.0,-0.03488372948727836,1.2999992767093167,-1.1666671689515615,52.38095074083857,61.48886872303558,2.8182430154006113,-4.605240491595055,8.245357317519137,11.202966356776187,27.16814892886609,9.704315185546875,6.543938368548737,3.0800621032715014,-10.923312208951302,17.083436415494305,-3.9216250528399144,10.081749259382917,-3.0650567312931116,29.166679223789494,-21.057017585777402,7.0016871561114025,4,4.430236816406222,-2.531558990478544,11.392032623290987,19.40864944458005,-2.1096343994140625,2,-0.048192710713892195,1.0,145.1428985595703,2.2000115726509595,138.39207458496094,-3.4999909588991556,138.39207458496094,-0.048192710713892195
68,2000-04-06,140.07977294921878,140.07977294921878,137.5482177734375,140.07977294921878,1077214.0,0.0,1.0,-0.0,56.122448603035075,60.0858079051749,1.9667568772447908,-4.18861550548246,7.490419238706551,11.202966356776187,24.369697145111292,2.5315551757812784,7.168393328455778,2.6792320251465185,-11.187448246231355,16.545912296524406,-4.2541081105424325,9.61257216083547,14.345520019531222,29.166679223789494,-18.49824743793662,6.933340135688942,4,4.430236816406222,-2.531558990478544,9.704330444335909,19.40864944458005,-2.1096343994140625,3,-0.03012047142850316,1.2999992767093167,140.07977294921878,1.0,145.1428985595703,2.2000115726509595,138.39207458496094,-0.03012047142850316
69,2000-04-07,136.28244018554688,140.501708984375,135.43858337402344,140.07977294921878,1649615.0,-0.02710835892808383,1.181815193019601,-100.0,53.921581141125294,59.297432960217485,4.3717874217325345,0.2880973962208486,10.541133624613053,15.00029912044809,21.265582390358237,5.0631256103515625,7.2204144430431825,-1.5400279998779354,-14.676663138848937,11.596607139093067,-8.10834556936345,5.02828956960758,17.805311279296888,7.142884819803704,-37.99293196337328,6.568317569485501,4,5.063117980957031,1.2657737731933594,10.65365219116211,23.205982208251953,-3.7973480224609375,4,-0.015479869574846594,1.0,140.07977294921878,1.2999992767093167,140.07977294921878,1.0,145.1428985595703,-0.015479869574846594
70,2000-04-10,137.12628173828122,137.5482177734375,134.5947265625,137.5482177734375,872157.0,0.006191858258374872,12.99971069000434,0.11111378997195898,51.04165175507261,58.41135057748698,2.8337798943081793,0.1847997599676603,9.217126462373955,14.156457567713744,18.037998175702285,2.9534912109375,6.13972927664949,-1.1603057861328523,-13.440522952789308,11.119911380523604,-7.300414369461066,4.979802797195362,16.215503002929722,19.99995178062089,-21.105176064485775,6.140108583328227,4,3.797348022460966,0.4219322204590128,9.809810638427763,22.362140655517607,-2.9534759521484375,0,-0.024615354143029733,1.181815193019601,136.28244018554688,1.0,140.07977294921878,1.2999992767093167,140.07977294921878,-0.024615354143029733
71,2000-04-11,136.28244018554688,138.81399536132812,135.01664733886722,135.43858337402344,964840.0,-0.006153755079167822,-3.4999502743950477,-1.9999638362504077,45.5555577879351,57.17386835364559,3.1488836433450444,1.9598871385876464,9.493086691019357,15.00029912044809,14.341691302008119,3.797348022460909,4.603164308691959,-2.5315563201904183,-13.362411119773412,8.299298479392576,-7.946983719981915,2.8838710796010787,15.934521064941407,13.33338155271222,-22.514158405274358,5.415427399791494,4,4.6411895751953125,1.2657737731933594,9.17690658569336,23.205982208251953,-1.265792846679659,1,-0.018575910668488294,12.99971069000434,137.12628173828122,1.181815193019601,136.28244018554688,1.0,140.07977294921878,-0.018575910668488294
72,2000-04-12,135.01664733886722,137.12628173828122,132.90701293945312,136.28244018554688,1284673.0,-0.009288011316471168,1.8571546660191824,-1.5000090411008107,31.578924828194673,53.738193543841454,4.1943090168688,4.415760733065923,9.783723440922273,16.26609196712775,10.274321562876443,4.219268798828097,3.7039795904122172,-4.409143066406216,-12.449565634822335,3.631279502009903,-8.429354350614261,-0.3889317821981706,16.142979830341773,27.77773313027687,-3.9990758560533237,4.020211284208054,4,5.063125610351534,2.5315666198730185,10.020774841308565,24.471775054931612,4.219268798828068,2,0.00937508723278202,-3.4999502743950477,136.28244018554688,12.99971069000434,137.12628173828122,1.181815193019601,136.28244018554688,0.00937508723278202
73,2000-04-13,135.43858337402344,135.86050415039062,131.6412353515625,131.6412353515625,1405765.0,0.0031250667489708395,-1.2222186504221197,-2.999975890543133,29.729733692241794,50.37483062075721,3.328686835158976,3.9994989808868127,8.425837014935581,15.844155931971528,8.826477493707582,4.219268798828125,2.9819669798707764,-3.860629272460926,-12.075357196700935,4.354098651779083,-7.967993234580916,0.2467346896590641,14.260834656805088,42.85716745884136,15.527374270291403,4.1073639621200035,4,4.00830078125,2.109630584716797,9.598838806152344,24.04983901977539,0.8438568115234375,3,0.018691536139227027,1.8571546660191824,135.01664733886722,-3.4999502743950477,136.28244018554688,12.99971069000434,137.12628173828122,0.018691536139227027
74,2000-04-14,130.37545776367188,135.86050415039062,128.26582336425778,132.48509216308594,1028247.0,-0.037383184940508185,-1.3999990356124097,-0.55555466260553,29.333328832860104,46.68964514480479,7.973574688070528,9.167091891337748,12.746921912230391,20.90728154232309,8.039676448797813,7.594680786132841,2.4075367247855297,-8.691695404052723,-17.644840563745163,0.26144975563971684,-13.168267983898943,-4.215122824206503,17.51814199923004,20.000000000000213,-4.053261957052285,4.476572579846219,4,7.383720397949219,7.172756195068359,14.029075622558594,29.112964630126953,5.906982421875,4,0.058252380596810704,-1.2222186504221197,135.43858337402344,1.8571546660191824,135.01664733886722,-3.4999502743950477,136.28244018554688,0.058252380596810704
75,2000-04-17,130.37545776367188,130.79737854003906,120.67113494873048,120.67113494873048,931134.0,0.0,-1.0869552228245305,-4.6000021698720435,30.98591621036543,42.294454843518736,7.506186018863474,9.452335961707092,11.635928941851773,20.90728154232309,7.49898359174801,10.12624359130858,1.337370921484876,-8.565117645263683,-17.9463098259763,0.8160745354489336,-13.255713735619992,-3.874521554907375,15.162808831392738,53.48838382840182,27.85530517913884,4.690596090356306,4,3.586376190185547,7.172756195068359,13.607147216796875,29.112964630126953,5.48504638671875,0,0.016181223334518435,-1.3999990356124097,130.37545776367188,-1.2222186504221197,135.43858337402344,1.8571546660191824,135.01664733886722,0.016181223334518435
76,2000-04-18,132.06317138671878,133.32894897460938,130.37545776367188,132.48509216308594,1492311.0,0.012945025482527406,1.8000028931627332,-0.043477611412260836,37.681182967870775,40.66114731318898,4.210808879065013,7.833969722972654,8.929141876466701,19.219567919276187,6.980249686518121,2.9534912109375,0.5326830658510175,-6.6664405822753565,-16.47916093832447,3.146279773773756,-11.572800760299913,-1.7600804042508003,9.993696777859043,69.23084056121826,39.90098508107553,4.906360178024552,4,-1.476749420166044,5.485042572021456,11.708469390869112,27.42525100708005,3.7973327636718466,1,0.015974433880861394,-1.0869552228245305,130.37545776367188,-1.3999990356124097,130.37545776367188,-1.2222186504221197,135.43858337402344,0.015974433880861394
77,2000-04-19,135.01664733886722,137.97013854980472,131.21931457519528,132.06317138671878,2950147.0,0.02236411499993296,-1.909092104614225,-7.000072330115115,41.09586530139691,38.99152694634029,0.5180816152748378,4.758952257999084,5.160329385132229,16.26609196712775,6.844429226718626,6.750823974609432,-0.38113942287992586,-3.4809043884277173,-13.41990223144424,6.458093454588806,-8.450403309935979,1.4885945330805441,4.046218175491987,82.92681313301713,50.32284561997985,4.9694989215082614,4,-4.4302253723144815,2.5315666198730185,6.645359039306612,24.471775054931612,4.641204833984347,2,0.0,1.8000028931627332,132.06317138671878,-1.0869552228245305,130.37545776367188,-1.3999990356124097,130.37545776367188,0.0
78,2000-04-20,134.17280578613278,136.28244018554688,133.75086975097656,135.01664733886722,1198227.0,-0.006249907469680682,-2.0,-0.2857113334952326,42.857135476618,37.76214409472837,0.48713011404507256,4.854788384876741,5.067003996288378,17.10993351986218,6.686550488264048,2.5315704345703125,-2.5214620082437023,-3.6918556213379077,-12.987864938884229,5.604153696208414,-8.339860280111054,0.9561490374352388,3.797332763671932,78.0488353477415,40.32711359975157,4.6480046587731545,4,-4.430240631103487,3.3754081726074503,5.274082183837919,22.362125396728544,-0.4219360351562216,3,0.03773574176896122,-1.909092104614225,135.01664733886722,1.8000028931627332,132.06317138671878,-1.0869552228245305,130.37545776367188,0.03773574176896122
79,2000-04-21,134.17280578613278,134.17280578613278,134.17280578613278,134.17280578613278,0.0,0.0,1.0,-0.0,42.857135476618,36.85275339712231,0.1747891198736795,3.9612813331453367,4.355351914398881,17.10993351986218,6.520139786604558,0.0,-3.1343922564481943,-2.9956764221191747,-11.07063083863568,5.07927799439733,-7.033153630377427,1.0418007861390777,3.797332763671932,78.0488353477415,35.905839364678464,4.037477208258247,4,-4.430240631103487,3.3754081726074503,5.696010589599638,22.362125396728544,-2.1096343994140057,4,0.01572326364536769,-2.0,134.17280578613278,-1.909092104614225,135.01664733886722,1.8000028931627332,132.06317138671878,0.01572326364536769
80,2000-04-24,134.17280578613278,134.17280578613278,134.17280578613278,134.17280578613278,0.0,0.0,1.0,0.0,25.925913523808916,34.6716818122194,-0.3220909871178037,3.4047762440280565,3.887466168777479,17.10993351986218,7.130527420748585,0.0,-3.9955682451354733,-2.531556701660179,-10.138566402770323,5.075452999449965,-6.335061552215251,1.271948148894893,2.109634399414091,50.00010045707916,12.89508732203069,3.8035048505550675,4,-4.8521690368651775,3.3754081726074503,6.53986358642581,22.362125396728544,-4.641204833984347,0,0.01572326364536769,1.0,134.17280578613278,-2.0,134.17280578613278,-1.909092104614225,135.01664733886722,0.01572326364536769
81,2000-04-25,135.43858337402344,139.23591613769528,134.17280578613278,134.17280578613278,2300632.0,0.009433935442240582,-6.999999999999641,100.0,37.77777420596614,35.360442854194005,-1.9223091744791816,1.7291991187300084,2.145262150308554,15.844155931971528,7.207860496729499,5.0631103515625,-4.4884762788933585,-0.9493339538574332,-8.187108463530905,6.288440555816038,-4.568221208694155,2.6695533009792882,-14.767448425292955,52.63163905469642,13.922571396970767,3.6188872548367295,4,-5.485057830810547,2.109630584716797,1.7931861877441406,21.09634780883789,-7.172760009765653,1,0.003115218469186276,1.0,134.17280578613278,1.0,134.17280578613278,-2.0,134.17280578613278,0.003115218469186276
82,2000-04-26,131.21931457519528,136.28244018554688,129.10968017578122,135.01664733886722,2110614.0,-0.03115263534008128,1.2666621662021633,-2.9999999999999774,30.909078953857204,35.49148121659572,1.901639255503568,5.604432610627981,5.965273820184251,20.06342473079968,7.351436120485013,7.172760009765653,-5.0295931925931825,-4.767772674560575,-12.226015962358872,2.6904706132377214,-8.496894318459738,-1.0386510306614127,-10.176884002685512,20.83335216904524,-18.294474175386924,3.72912164389915,4,-1.2657890319823935,6.32889938354495,4.535709381103544,25.315616607666044,-2.9534912109375,2,0.03536971359910357,-6.999999999999641,135.43858337402344,1.0,134.17280578613278,1.0,134.17280578613278,0.03536971359910357
83,2000-04-27,126.57810974121094,129.95352172851562,125.73426055908205,129.95352172851562,2398443.0,-0.035369829883730275,1.4999977397145627,0.8888902283192962,29.824525784374245,35.54605865565285,5.759481529463699,9.643457307986068,10.077048275130835,24.704629564784028,7.663606398749185,5.485054016113239,-5.408611231739798,-8.712797546386724,-16.954850612287515,-0.47074448048594775,-12.83382407933712,-4.591771013436329,-5.171809457397458,6.249968214754032,-35.398456586864484,4.121026532950389,4,3.375415802001953,10.970104217529297,9.17691421508789,29.95682144165039,-2.953483581542983,3,0.10333336829237028,1.2666621662021633,131.21931457519528,-6.999999999999641,135.43858337402344,1.0,134.17280578613278,0.10333336829237028
84,2000-04-28,129.10968017578122,129.95352172851562,126.57810974121094,129.95352172851562,1389246.0,0.02000006509613783,7.000108495171965,0.24999660957186515,34.42625283387561,35.92831828048731,3.385499892467948,6.725644422611339,7.184171618869527,22.173059130213744,7.938269824535682,3.3754119873046875,-5.141911882199935,-5.717107391357445,-14.263655130508965,2.829440347794076,-9.99038126093322,-1.44383352178167,-7.346787574890101,25.00004238032761,-18.5859212481713,4.27327386957576,4,3.3754081726074503,7.172756195068388,8.438533782959013,23.20598220825201,-3.375419616699176,4,0.035947649849929375,1.4999977397145627,126.57810974121094,1.2666621662021633,131.21931457519528,-6.999999999999641,135.43858337402344,0.035947649849929375
85,2000-05-01,129.10968017578122,129.10968017578122,129.10968017578122,129.10968017578122,0.0,0.0,1.0,-0.0,35.593226572450945,35.69632312544066,3.5616083787776063,6.318528949823644,6.924232310897622,22.173059130213744,8.17134980284801,0.0,-4.870415865307791,-5.252987670898477,-13.990353585298465,3.484378243501496,-9.621670628098457,-0.8843047136984978,-6.997327104154024,25.00004238032761,-21.486825165448547,4.368682957199989,5,3.3754081726074503,7.172756195068388,8.438533782959013,23.20598220825201,-3.375419616699176,0,0.022875830897546967,7.000108495171965,129.10968017578122,1.4999977397145627,126.57810974121094,1.2666621662021633,131.21931457519528,0.022875830897546967
86,2000-05-02,132.48509216308594,133.32894897460938,128.687744140625,129.95352172851562,1537416.0,0.026143756089467063,1.1999963835596623,100.0,45.31251236092193,36.164839465387885,0.28199456302948533,2.0513792948920013,3.4043567803150268,18.797647142909028,8.525911402811245,4.641204833984375,-4.099262472402529,-1.2446853637695199,-8.381297237407125,5.891926509868085,-4.8129913005883225,2.3236205730492827,-10.030267830137376,63.9999681752329,14.52083379573017,3.568305936818805,5,-3.814697265625e-06,1.4767417907714844,5.063121795654297,18.142864227294922,-8.016616821289062,1,-0.022293007935578313,1.0,129.10968017578122,7.000108495171965,129.10968017578122,1.4999977397145627,126.57810974121094,-0.022293007935578313
87,2000-05-03,133.32894897460938,135.43858337402344,129.10968017578122,131.6412353515625,890855.0,0.006369447292112529,1.1428549287042873,0.6666666666666666,46.15384615384617,36.531140651746576,-0.9235606300046015,0.7123590773107367,2.3004449841416204,17.95379033138559,8.956627761778458,6.328903198242216,-3.3673044206782095,-0.06328735351561932,-6.543749948495645,6.417175241464406,-3.3035186510056462,3.1769439439744076,-10.538502805565884,78.26087981980633,26.789768753137153,3.240231297490013,5,-0.8438606262207031,0.6328849792480469,6.434381484985352,17.299007415771484,-16.03323364257814,2,-0.037974690787638266,1.1999963835596623,132.48509216308594,1.0,129.10968017578122,7.000108495171965,129.10968017578122,-0.037974690787638266
88,2000-05-04,135.86050415039062,137.5482177734375,129.10968017578122,129.10968017578122,1958362.0,0.018987288171478323,-1.5000022602854162,3.999981917798328,61.01694707471712,38.54889749597981,-3.5654889443706566,-2.267770171274833,-0.45350820570277506,15.42223515560434,9.473417374933378,8.438537597656278,-2.9241324777074738,2.6792312622070256,-3.123888894680732,8.482351419094783,-0.2223288162368533,5.580791340650904,-12.741148581974102,84.61534181715506,27.958639080344177,2.9015600784438766,5,-3.375415802001953,-1.8986701965332031,4.430234909057617,14.767452239990234,-19.83056640625,3,-0.055900578564951564,1.1428549287042873,133.32894897460938,1.1999963835596623,132.48509216308594,1.0,129.10968017578122,-0.055900578564951564
89,2000-05-05,134.17280578613278,135.86050415039062,132.48509216308594,135.01664733886722,774217.0,-0.012422288396557457,1.6666706849579285,-0.12499830478593627,57.14287354401762,42.017448609336334,-2.0984667803799653,-0.7865508358230784,1.0420039553882532,17.10993351986218,9.819084682643135,3.3754119873046875,-2.837054528221074,1.097014617919882,-4.5431671242822915,6.737196360122056,-1.7230762531812047,3.917105489020969,-10.731119006330687,61.90483570985709,4.647122417787898,2.8200908711010846,5,-1.6877174377441122,-0.2109718322753622,6.117933273315458,16.455150604248075,-18.14286804199216,4,-0.0786163750892882,-1.5000022602854162,135.86050415039062,1.1428549287042873,133.32894897460938,1.1999963835596623,132.48509216308594,-0.0786163750892882
90,2000-05-08,133.75086975097656,135.01664733886722,132.48509216308594,134.5947265625,847547.0,-0.0031447209640139695,2.000009041182519,1.0000180825285934,53.333317260197276,43.74584228202868,-1.9474742953431985,-0.6645287483205493,1.3172967692204338,17.531869555018403,10.056559886086994,2.5315551757812784,-2.7829936972547102,0.8438491821289062,-4.479088764740936,6.166787128998735,-1.817619791306015,3.5053181555638275,-9.993298384016597,57.14283254115864,1.3418216678264088,2.6614689734349146,5,-2.109630584716797,0.21096420288085938,6.53986930847168,16.877086639404297,-21.096351623535156,0,-0.05993687522795332,1.6666706849579285,134.17280578613278,-1.5000022602854162,135.86050415039062,1.1428549287042873,133.32894897460938,-0.05993687522795332
91,2000-05-09,133.75086975097656,133.75086975097656,133.75086975097656,133.75086975097656,0.0,0.0,1.0,-0.0,47.169817758016876,45.55259103804642,-2.4720111874331394,-0.9105989407173638,1.1404258930327273,17.531869555018403,10.517978862508178,0.0,-2.7359757439556915,0.9704277038574105,-4.130307150211735,6.071162557926542,-1.579939723177148,3.520795130891969,-9.683731488601893,54.999927670931825,2.521499636229038,2.5503674270345664,5,-2.109630584716797,0.21096420288085938,7.911130905151367,16.877086639404297,-21.096351623535156,1,-0.05993687522795332,2.000009041182519,133.75086975097656,1.6666706849579285,134.17280578613278,-1.5000022602854162,135.86050415039062,-0.05993687522795332
92,2000-05-10,136.28244018554688,137.97013854980472,134.17280578613278,135.01664733886722,2219594.0,0.018927506335350897,-1.571432999757169,100.0,54.38596157299113,48.28163945900385,-4.704585968283737,-3.523108735635958,-1.4062245877790644,15.00029912044809,10.932327000480562,4.219268798828153,-2.2056614491822586,3.4387084960937386,-1.8081727133361198,8.685589705523597,0.8152678913788236,6.062149100808654,-11.911926365665792,80.95247115876394,30.39868110759211,2.623440604714926,5,-4.0083160400390625,-2.320606231689453,5.379560470581055,14.345516204833984,-21.940208435058594,2,-0.08668735919070303,1.0,133.75086975097656,2.000009041182519,133.75086975097656,1.6666706849579285,134.17280578613278,-0.08668735919070303
93,2000-05-11,137.97013854980472,137.97013854980472,135.86050415039062,136.28244018554688,1172366.0,0.012383828481204562,1.5000135617738295,1.3333132421192737,57.37702877035894,50.831725674168666,-5.14772351353335,-5.2822486240864635,-3.062498524410188,13.31260075619025,11.172827148267064,2.109634399414091,-2.115570499852538,4.99982910156254,-0.6195494925791536,10.619207695704233,2.1901398044917073,7.809518398633372,-13.302316683567355,100.0,50.73790629128629,2.809689297070844,5,-4.641197204589872,-7.3837165832519815,3.0589733123779013,11.603000640869112,-20.25249481201176,3,-0.14984708600774788,-1.571432999757169,136.28244018554688,1.0,133.75086975097656,2.000009041182519,133.75086975097656,-0.14984708600774788
94,2000-05-12,137.97013854980472,140.07977294921878,136.70436096191406,137.97013854980472,1119695.0,0.0,-1.6666706849578912,0.0,57.37702877035894,53.252148140602884,-4.200410355836425,-4.937235737527828,-2.9624159658434905,13.31260075619025,11.04922552661607,3.375411987304716,-1.427485139106409,4.620095062255899,-1.2803741776599225,10.52056430217172,1.6698604422979884,7.57032968221381,-13.0109547981382,72.22221106032458,22.10115516634444,2.9502346199579113,5,-3.586380004882841,-7.3837165832519815,3.0589733123779013,11.603000640869112,-20.25249481201176,4,-0.1590213725685582,1.5000135617738295,137.97013854980472,-1.571432999757169,136.28244018554688,1.0,133.75086975097656,-0.1590213725685582
95,2000-05-15,132.48509216308594,139.23591613769528,132.48509216308594,138.39207458496094,1110261.0,-0.03975531549342304,-1.285709857408546,-100.0,45.07041894817269,53.22524887251964,2.026945640712853,0.7525462449406746,2.642651822771029,18.797647142909028,9.644502207615538,6.750823974609347,-0.4060114057190276,-0.9704330444336051,-6.720513220409259,4.779647131542049,-3.845473132421432,1.904607043554222,-6.921084843517335,0.0,-47.74615345778156,2.875040087987825,5,2.1096343994140625,-2.1096382141112997,6.961793899536133,17.08804702758789,-18.564788818359375,0,-0.12420381908848599,-1.6666706849578912,137.97013854980472,1.5000135617738295,137.97013854980472,-1.571432999757169,136.28244018554688,-0.12420381908848599
96,2000-05-16,134.17280578613278,135.43858337402344,134.17280578613278,134.17280578613278,415244.0,0.012738894584224614,0.0,-0.0,55.38461795250988,54.250890183482284,0.6747697749720487,-0.8105737576879619,1.0290353353659896,17.10993351986218,8.637826677632543,2.9534912109375,0.4366083995326733,0.611798858642544,-5.108057029207146,6.331654746492234,-2.248129085282301,3.471726802567389,-8.028167841378178,22.222311517403732,-27.733139081174166,2.859927943924845,5,0.4219207763672159,-3.7973518371581463,5.063116073608427,15.400333404541044,-22.362136840820284,1,-0.16037741428013996,-1.285709857408546,132.48509216308594,-1.6666706849578912,137.97013854980472,1.5000135617738295,137.97013854980472,-0.16037741428013996
97,2000-05-17,135.01664733886722,137.12628173828122,133.32894897460938,135.86050415039062,568823.0,0.006289214478226501,1.2499966095718777,-100.0,67.85714746996729,55.01091244962119,0.10672791767086665,-1.7438219695605142,0.2706241532643787,16.26609196712775,8.488459150396935,3.7973327636718466,1.3165614078480985,1.4556404113769759,-4.264215476472714,7.1754962992266655,-1.404287532547869,4.315568355301821,-8.314603993934043,33.3332663619471,-21.23561398702597,2.859927943924845,5,1.2657852172851278,-4.641193389892578,4.219274520873995,14.556491851806612,-22.36212921142581,2,-0.16562497775034313,0.0,134.17280578613278,-1.285709857408546,132.48509216308594,-1.6666706849578912,137.97013854980472,-0.16562497775034313
98,2000-05-18,139.23591613769528,140.07977294921878,134.17280578613278,135.01664733886722,1063970.0,0.03124998940492474,-1.0000051663833767,-4.999981917798412,69.99999397257396,56.43948138612744,-4.004502475864712,-5.865029670416476,-3.7988227649787802,12.046823168299682,8.51012643580047,5.906967163085994,1.8176776029621635,5.421753692626936,-0.8350844431701319,11.67859182842399,2.293334624728402,8.55017276052547,-11.998763608590693,88.88884424129719,29.316488691888026,3.1284190678985273,5,-2.9534835815429403,-8.860462188720646,-0.4219226837157919,10.337223052978544,-26.581398010253878,3,-0.1787878090491304,1.2499966095718777,135.01664733886722,0.0,134.17280578613278,-1.285709857408546,132.48509216308594,-0.1787878090491304
99,2000-05-19,136.28244018554688,140.501708984375,135.43858337402344,139.23591613769528,1097020.0,-0.02121202656667709,-1.1818223661499514,-0.6999971068372696,62.686584887960045,57.47873334476774,-0.8049541104763307,-2.8937664715136577,-0.5907348776410402,15.00029912044809,8.557807175722557,5.0631256103515625,2.197104202119931,2.362796020507801,-3.989896794628038,8.71548883564364,-0.8135503870601326,5.539142428075735,-8.531582839637721,47.36846112410707,-15.892278299022244,3.176346407567921,5,0.21096038818359375,-5.696018218994141,2.215108871459961,13.290699005126953,-21.940208435058594,4,-0.13622295302665688,-1.0000051663833767,139.23591613769528,1.2499966095718777,135.01664733886722,0.0,134.17280578613278,-0.13622295302665688
100,2000-05-22,136.28244018554688,140.07977294921878,134.17280578613278,136.70436096191406,1020453.0,0.0,-1.5454539476928575,0.14285566674760805,57.62713838341922,58.64065785870134,-0.4560442781656775,-2.875017979842312,-0.33087339590633746,15.00029912044809,8.503334735831878,5.906967163085994,1.9264774623413814,2.2573143005371037,-4.182537608183452,8.697166209257674,-0.9626116538231884,5.477240254897396,-7.766531741329771,41.17649561558393,-21.08232170764036,3.219925954360282,5,0.21096038818359375,-5.696018218994141,1.371255874633789,13.290699005126953,-20.67443084716797,0,-0.13622295302665688,-1.1818223661499514,136.28244018554688,-1.0000051663833767,139.23591613769528,1.2499966095718777,135.01664733886722,-0.13622295302665688
101,2000-05-23,135.86050415039062,140.07977294921878,135.43858337402344,136.70436096191406,605353.0,-0.0030960410936419214,-4.5000226029565,2.0000361650573217,55.17240519273217,58.72804048311701,0.33147145956576196,-2.5506238023270953,0.41938919553132337,14.878159590730263,9.326882900842737,4.641189575195341,1.8744974707811082,1.8142822265625114,-4.647791586344113,8.276356039469121,-1.4167546798908006,5.045319133015823,-6.625447673764057,35.29401753766429,-23.91037411990949,3.2310369064533053,5,0.6328964233398438,-2.7425193786621094,-0.10548019409179688,13.712635040283203,-18.986717224121108,1,-0.1614906476526643,-1.5454539476928575,136.28244018554688,-1.1818223661499514,136.28244018554688,-1.0000051663833767,139.23591613769528,-0.1614906476526643
102,2000-05-24,135.86050415039062,139.23591613769528,133.75086975097656,135.86050415039062,1942500.0,0.0,-1.5999985534186199,-0.0,50.0,57.9083706197438,0.29650645858475855,-2.3031744880348697,0.8496995507841234,14.32856046326313,9.292623194921774,5.485046386718722,1.9980438157363665,1.5822227478027457,-4.785055000392163,7.94950049599764,-1.6014161262947084,4.7658616219002,-5.949448523299139,31.249957619744002,-23.718130914891994,3.183638874097448,5,0.6328964233398438,-2.7425193786621094,-1.7931861877441406,13.712635040283203,-19.40863800048828,2,-0.17701859238249396,-4.5000226029565,135.86050415039062,-1.5454539476928575,136.28244018554688,-1.1818223661499514,136.28244018554688,-0.17701859238249396
103,2000-05-25,139.65785217285156,140.9236297607422,137.12628173828122,137.5482177734375,2076963.0,0.02795034543856456,-1.5714167626742688,100.0,61.40350098024916,58.35575642084271,-3.6165856777732017,-5.344387956510616,-2.9540142191424366,9.998115067943843,8.913576838198608,5.0631256103515625,2.4260890121387604,4.725583648681635,-0.9622376544245412,10.413404951787811,1.881672997128561,7.569494300234709,-9.111357344323068,82.35299123116786,27.09486584807393,2.8439106515530814,5,-2.9534912109375,-6.328907012939453,-5.590534210205078,9.915287017822266,-24.47177124023436,3,-0.19335349660102674,-1.5999985534186199,135.86050415039062,-4.5000226029565,135.86050415039062,-1.5454539476928575,136.28244018554688,-0.19335349660102674
104,2000-05-26,133.75086975097656,138.39207458496094,132.06317138671878,138.39207458496094,2136321.0,-0.04229609957458069,1.7272673474352698,-2.2000043397441,50.0,58.90348764882352,1.8203858934578534,0.9782859633021417,2.9730459721388343,15.37939802594019,8.221518563219655,7.594680786132784,2.329286584935147,-1.4134582519531307,-6.441482119065398,3.6145656151591368,-3.9274701855092644,1.100553681603003,-2.374204127870968,19.047528841235604,-34.48621954356229,2.514011933556136,5,2.7425308227539062,-0.4219245910644531,-0.10548019409179688,15.822269439697266,-18.142860412597656,4,-0.15772870608477763,-1.5714167626742688,139.65785217285156,-1.5999985534186199,135.86050415039062,-4.5000226029565,135.86050415039062,-0.15772870608477763
105,2000-05-29,132.06317138671878,134.5947265625,131.21931457519528,132.48509216308594,325840.0,-0.012618223473238044,-2.1999971068372077,0.09090759650979445,47.29731116609647,58.0048980058887,3.8464345077227904,3.0552414052804977,4.7296350907848534,16.378032665846348,7.551847403840655,3.375411987304716,1.9367179492125501,-3.2488311767577898,-7.664285390026919,1.1666230365113393,-5.456558283392354,-1.0411040701232253,8.860458374023409,8.695686355903714,-42.808047355285524,2.2077271066345645,5,4.008300781249972,1.265773773193331,1.5822181701659872,17.50996780395505,-15.611305236816435,0,-0.13418532547835393,1.7272673474352698,133.75086975097656,-1.5714167626742688,139.65785217285156,-1.5999985534186199,135.86050415039062,-0.13418532547835393
106,2000-05-30,129.53160095214844,134.5947265625,128.26582336425778,134.5947265625,1320818.0,-0.019169389981989582,1.4999984931453292,12.000180825287416,39.18917135787602,54.81956732676745,6.314446782258557,5.64354612187401,7.193282830996992,18.232507752669676,7.825936146379621,6.328903198242216,1.43820876261492,-5.632727050781256,-10.608300763900928,-0.6571533376615832,-8.120513907341092,-3.1449401942214195,11.197942504882803,9.99997589031076,-36.218091849625914,2.4877868565598322,5,5.0631256103515625,3.797344207763672,3.9028244018554688,20.04153823852539,-10.126251220703125,1,-0.10749185149740548,-2.1999971068372077,132.06317138671878,1.7272673474352698,133.75086975097656,-1.5714167626742688,139.65785217285156,-0.10749185149740548
107,2000-05-31,128.26582336425778,132.06317138671878,127.42196655273438,129.53160095214844,2216455.0,-0.00977195972709588,-2.1428600950609824,0.24999924657266465,34.24657873564803,50.846965633775675,7.2883645193656434,6.8623969490179775,8.266212594226005,18.84737727017918,8.530792080957964,4.641204833984403,1.7191193981114168,-6.645348358154337,-12.458791462485152,-0.8319052538235212,-9.552069910319744,-3.738626805988929,11.96517128906251,6.250021190151737,-31.79498213943219,2.9067215521654077,5,5.906974792480497,5.063121795654325,5.485046386718778,14.345516204834013,-5.063125610351548,2,-0.08881583682378436,1.4999984931453292,129.53160095214844,-2.1999971068372077,132.06317138671878,1.7272673474352698,133.75086975097656,-0.08881583682378436
108,2000-06-01,128.26582336425778,128.26582336425778,128.26582336425778,128.26582336425778,0.0,0.0,1.0,-0.0,34.24657873564803,47.68696495018545,6.223029427654694,6.602777241418011,7.8381537939230554,18.263967860344252,9.093815078163242,0.0,1.5060415728236762,-6.265614318847696,-12.769168608374144,0.2379399706787524,-9.51739146361092,-3.013837174084472,11.196629603027361,7.692329091422216,-24.954236044582537,3.2517771447632184,6,5.906974792480497,5.063121795654325,5.485046386718778,11.392024993896513,-5.063125610351548,3,-0.09210526159260202,-2.1428600950609824,128.26582336425778,1.4999984931453292,129.53160095214844,-2.1999971068372077,132.06317138671878,-0.09210526159260202
109,2000-06-02,123.62462615966795,129.53160095214844,123.62462615966795,128.26582336425778,2143503.0,-0.03618420778705367,-1.5454530510528204,-100.0,35.21126581211401,45.196312442262645,9.923450662887788,10.975956025574547,11.947729398016591,22.37642498362142,9.976237415514808,5.906974792480483,0.7403547314904699,-10.379402542114278,-18.512166084640242,-2.246638999588299,-14.445784313377274,-6.313020770851281,15.11539762274414,0.0,-35.25695181904682,4.066381771262988,6,8.649501800537124,8.649501800537124,10.126243591308608,16.033222198486342,-5.906982421875,4,-0.06825941957674286,1.0,128.26582336425778,-2.1428600950609824,128.26582336425778,1.4999984931453292,129.53160095214844,-0.06825941957674286
110,2000-06-05,125.73426055908205,127.00003814697266,124.46847534179688,124.8904037475586,1268161.0,0.01706483946563675,-1.9999909588991556,-0.1818187795788842,36.11109646112407,43.07838924986175,6.884146979828685,8.679970125990351,9.469648951708947,19.75168716570012,10.906346952467615,3.3754119873047017,-0.4767872815579608,-7.868937683105443,-16.804795996268624,1.0669206300577372,-12.336866839687033,-3.401008526523853,11.796531413510522,19.230766555878258,-16.944844423076344,4.467929156581589,6,6.539867401123033,6.539867401123033,8.649501800537095,11.813953399658189,-8.860473632812528,0,-0.08053692904126841,-1.5454530510528204,123.62462615966795,1.0,128.26582336425778,-2.1428600950609824,128.26582336425778,-0.08053692904126841
111,2000-06-06,125.73426055908205,129.10968017578122,125.73426055908205,126.57810974121094,788419.0,0.0,-7.000054247095688,-0.9999909588991219,34.285726094538674,41.3323588159216,5.919143045955408,8.483547959192194,9.148014724099639,19.19766946934662,11.693498006337405,3.375419616699176,-1.3803666926437472,-7.468107223510728,-17.070415062947504,2.1342006159260336,-12.269261143229116,-2.66695330379234,10.684038148476546,24.999977397186793,-11.058665042205636,4.801153919718381,6,6.539867401123033,6.539867401123033,8.649501800537095,11.813953399658189,-4.641197204589844,1,-0.07382549806158789,-1.9999909588991556,125.73426055908205,-1.5454530510528204,123.62462615966795,1.0,128.26582336425778,-0.07382549806158789
112,2000-06-07,124.46847534179688,127.00003814697266,122.3588409423828,124.8904037475586,2353237.0,-0.010067146469520782,1.0000000000000062,0.5000045205913017,22.222234978665895,36.97888481574569,6.03351822081197,9.295463368059927,10.152438345859764,19.882978026704535,11.981629495127025,4.641197204589858,-2.1831815700436437,-8.143194198608398,-18.380237800919616,2.0938494037028192,-13.261715999764021,-3.0246723974527896,10.926329561930459,29.411752192208173,0.03429714913864146,5.1185218011556115,6,5.906982421875,7.172760009765625,8.754985809326172,13.07973861694336,1.2657852172851705,2,-0.040677975659683785,-7.000054247095688,125.73426055908205,-1.9999909588991556,125.73426055908205,-1.5454530510528204,123.62462615966795,-0.040677975659683785
113,2000-06-08,117.29571533203124,125.73426055908205,116.45186614990234,125.31233215332031,3424035.0,-0.05762712196858577,1.0952366191361818,18.999945753394968,19.178084906324088,33.554227583115036,10.840632053005166,15.641900095647784,16.934293422270073,26.495028705714205,12.583955161836268,9.282394409179702,-3.1403934329967456,-14.282233047485377,-26.267133350679487,-2.2973327442912677,-20.274683199082446,-8.289782895888322,16.795493175561646,6.451577152649788,-19.79710077525492,5.992450151597057,6,8.227581024169936,11.39203262329103,15.927745819091811,20.252498626709,8.016616821289077,3,0.050359745922125,1.0000000000000062,124.46847534179688,-7.000054247095688,125.73426055908205,-1.9999909588991556,125.73426055908205,0.050359745922125
114,2000-06-09,116.02993774414062,118.5615005493164,113.07644653320312,118.5615005493164,3348104.0,-0.010791336958110964,3.3333343379031213,0.3157894235948656,18.42105764051344,30.345754969161366,10.424603292209326,16.000024574907826,17.85440824504019,27.03209385223886,13.006272166708388,5.485054016113281,-4.079924255781265,-14.45100059509278,-27.8994725219317,-1.002528668253845,-21.17523655851224,-7.726764631673319,15.944549680529406,18.421057640513418,-5.694003251409601,6.724235963419465,6,7.8056488037109375,10.970100402832031,17.193523406982422,21.51827621459961,7.172760009765611,4,0.061818183731015885,1.0952366191361818,117.29571533203124,1.0000000000000062,124.46847534179688,-7.000054247095688,125.73426055908205,0.061818183731015885
115,2000-06-12,116.02993774414062,116.02993774414062,116.02993774414062,116.02993774414062,0.0,0.0,1.0,-0.0,18.6666769534626,28.06547781311543,8.840821480927517,15.498661702765219,17.501618662501812,26.37682681422399,14.35388959650047,0.0,-5.788883658169823,-13.628242874145513,-28.498685594665574,1.2421998463745467,-21.06346423440553,-6.193021513885483,13.298823955724032,18.421057640513418,-4.103140494833305,7.4352213602600274,6,6.539871215820327,10.970100402832031,17.193523406982422,21.51827621459961,6.328903198242173,0,0.014545435656217576,3.3333343379031213,116.02993774414062,1.0952366191361818,117.29571533203124,1.0000000000000062,124.46847534179688,0.014545435656217576
116,2000-06-13,112.6545181274414,117.29571533203124,112.23258972167969,117.29571533203124,3472182.0,-0.02909093706610799,1.181818779578888,-100.0,16.867477753922316,26.13446659292368,10.695176466107128,18.107720212231783,20.260119738207692,29.138069028164722,15.926318926479116,5.063125610351548,-6.952476506128818,-15.927748107910162,-32.445417622090986,0.5899214062706619,-24.18658286500056,-7.66891335081975,14.398919449090641,2.857151713758893,-17.796465899775637,8.25883475709041,6,8.227577209472656,13.923591613769531,20.147018432617188,24.893695831298828,4.6411972045898295,1,0.03745316982364644,1.0,116.02993774414062,3.3333343379031213,116.02993774414062,1.0952366191361818,117.29571533203124,0.03745316982364644
117,2000-06-14,112.6545181274414,113.92030334472656,111.8106689453125,113.07644653320312,4029834.0,0.0,-1.0000072329329905,0.09090938978944056,6.756753784873496,23.08004159839318,9.217110043873944,17.229892520831527,19.793706317252315,28.517656375109425,17.288496146727432,2.1096343994140625,-8.013298103620173,-14.809641647338864,-32.480595142679874,2.8613118480021598,-23.645118395009376,-5.974164899668352,12.02758379231426,6.06057119123196,-6.508065067906457,8.835476747670512,6,8.016616821289062,13.712631225585938,20.147018432617188,24.893695831298828,4.6411972045898295,2,0.07490640737111498,1.181818779578888,112.6545181274414,1.0,116.02993774414062,3.3333343379031213,116.02993774414062,0.07490640737111498
118,2000-06-15,114.34223175048828,117.29571533203124,113.49837493896484,113.92030334472656,1599108.0,0.014981322108516215,-4.999975890397725,-1.0,14.062515451148172,20.73018044717475,5.974962002333555,14.315549199439317,17.649574218641305,26.23325637859756,17.89153749406066,4.6411972045898295,-8.638404207069613,-11.877243804931638,-29.563832889690474,5.809345279827198,-20.72053834731105,-3.0339492625522126,8.023012233867618,37.500014126767965,24.687170502885223,8.84329454237942,6,6.1179428100585795,12.024917602539062,18.775747299194336,23.205982208251953,0.0,3,0.09963098178329122,-1.0000072329329905,112.6545181274414,1.181818779578888,112.6545181274414,1.0,116.02993774414062,0.09963098178329122
119,2000-06-16,117.71764373779295,118.13957214355469,114.76415252685548,115.6080093383789,2634782.0,0.029520256301016845,1.285715023765231,4.999981917798277,24.999993352112284,19.49561343506233,1.8701990423802641,9.99019987861692,13.969974091753514,22.308413042159955,18.379861529414235,3.7973403930664062,-8.985246244205172,-7.573591995239269,-24.982957972104018,9.83577398162548,-16.278274983671636,1.1310909931931121,2.7477767395351265,93.33330922364367,76.69496892897942,8.704682988432376,6,2.7425308227539062,8.64950561523439,14.240037918090835,19.83057022094728,-3.3754119873046733,4,0.06451614366699299,-4.999975890397725,114.34223175048828,-1.0000072329329905,112.6545181274414,1.181818779578888,112.6545181274414,0.06451614366699299
120,2000-06-19,117.71764373779295,117.71764373779295,117.71764373779295,117.71764373779295,0.0,0.0,1.0,0.0,27.419355309111864,18.732683347792683,0.6855473511099177,8.988926751211523,13.632310554288651,21.888143142275638,19.19464535629026,0.0,-9.405670802329325,-6.645352172851574,-23.559866336971552,10.269161991268405,-15.10260925491157,1.8119049092084225,1.1899214637723219,93.33330922364367,72.72175791348599,8.457257082059991,6,1.6877098083496236,8.64950561523439,14.76744651794435,19.83057022094728,-5.063125610351548,0,0.046595003450211836,1.285715023765231,117.71764373779295,-4.999975890397725,114.34223175048828,-1.0000072329329905,112.6545181274414,0.046595003450211836
121,2000-06-20,113.92030334472656,117.29571533203124,113.92030334472656,117.29571533203124,1902306.0,-0.032258039428011975,1.0000000000000084,-100.0,25.000000000000043,19.0413239057187,2.9400185346188437,11.655887888874759,17.06810378947742,25.205180777087065,20.234133698836445,3.797340393066392,-9.68751670800188,-9.345682525634771,-25.963790983595743,7.272425932326186,-17.654736754615243,-1.0366282966542855,4.219268798828125,33.33333333333333,10.45466475690398,8.30905422898048,6,4.852161407470703,12.446846008300781,18.564786911010742,23.627910614013672,-4.641197204589844,1,0.0740740443090373,1.0,117.71764373779295,1.285715023765231,117.71764373779295,-4.999975890397725,114.34223175048828,0.0740740443090373
122,2000-06-21,111.8106689453125,114.76415252685548,109.27910614013672,114.76415252685548,2336822.0,-0.018518511077259325,2.714289404549996,0.8749994349286507,23.287671911512902,19.497944684073012,3.425555015129504,12.512931970119979,18.825029105708097,26.62873353500416,21.930233536197164,5.485046386718764,-10.276209470455811,-10.252825164794928,-26.510292617600328,6.004642288010473,-18.381558891197614,-2.1240914383922274,5.9069747924804545,28.571440872288413,3.615993215244586,8.128733726402697,6,2.1096343994140625,13.290699005126953,20.674421310424805,25.737545013427734,-2.5315628051757812,2,0.04905655639536066,1.0000000000000084,113.92030334472656,1.0,117.71764373779295,1.285715023765231,117.71764373779295,0.04905655639536066
123,2000-06-22,112.6545181274414,113.49837493896484,108.857177734375,111.38874053955078,4078801.0,0.007547125780471342,2.1428549287042777,-0.42857105954499575,29.68748763907807,20.74977023946908,2.072011473574449,10.058013668924758,17.61740200377622,25.123692391295805,23.39634135091448,4.641197204589844,-10.885169331850264,-8.058809280395508,-22.55351480253495,6.435896241743933,-15.306162041465228,-0.8114565193257874,4.6411972045898295,40.90906102105597,12.268289626865325,7.247352761069719,6,0.8438568115234375,12.235885620117188,20.67442512512207,24.893695831298828,0.42192840576171875,3,0.041198500350775324,2.714289404549996,111.8106689453125,1.0000000000000084,113.92030334472656,1.0,117.71764373779295,0.041198500350775324
124,2000-06-23,112.6545181274414,112.6545181274414,112.6545181274414,112.6545181274414,0.0,0.0,1.0,0.0,23.728801611834456,21.312228534843733,1.7241706159643968,8.850248316620721,17.409348415249212,24.59052726315406,25.779824542756312,0.0,-11.14713739160996,-7.003991699218744,-20.542804621618444,6.534821223180941,-13.773398160418594,-0.23458523801889442,2.9534896850585852,42.857118255423245,12.487952072126404,6.7694064611998455,6,0.8438568115234375,12.235885620117188,20.67442512512207,24.893695831298828,2.5315628051757955,4,0.014981322108516215,2.1428549287042777,112.6545181274414,2.714289404549996,111.8106689453125,1.0000000000000084,113.92030334472656,0.014981322108516215
125,2000-06-26,114.34223175048828,116.45186614990234,110.54488372802734,112.23258972167969,1377606.0,0.014981322108516215,-1.1538465818284496,100.0,28.57143267171398,22.612667970153918,-0.2549288051301488,6.078503770301694,15.528902969134037,22.19888858385326,27.750047584949556,5.906982421875,-10.607957363647785,-4.430231094360352,-16.821722334518,7.961260145797311,-10.625976714439176,1.7655145257184728,-5.485054016113281,65.00005424680135,32.54921118670461,6.195745620078831,6,-0.8438568115234375,10.548171997070312,19.19767951965332,23.205982208251953,0.4219207763672017,0,0.0,1.0,112.6545181274414,2.1428549287042777,112.6545181274414,2.714289404549996,111.8106689453125,0.0
126,2000-06-27,115.6080093383789,118.5615005493164,113.49837493896484,114.76415252685548,1068760.0,0.011070079431830138,-2.0000045205708576,0.39999999999999325,33.333333333333314,25.565621253316124,-1.181994557377024,3.9169454036383797,14.02671991303626,20.27655882184689,29.06554285036702,5.0631256103515625,-9.852601557277069,-2.468273925781247,-13.836923384960869,8.900375533398389,-8.152598655371065,3.216050803808571,-6.598937835693363,69.56520030032273,35.212657053053874,5.684324729589816,6,-1.8986701965332031,9.282394409179688,17.931901931762695,21.940204620361328,-1.6877059936523438,1,-0.025547461874313337,-1.1538465818284496,114.34223175048828,1.0,112.6545181274414,2.1428549287042777,112.6545181274414,-0.025547461874313337
127,2000-06-28,116.87378692626952,118.13957214355469,115.6080093383789,118.13957214355469,748315.0,0.010948874521191199,2.9999879451988742,-1.5000000000000422,48.979588071164414,29.445295988873482,-1.9962559052115552,1.848730703297619,12.439157209750093,18.44924147061063,30.29544038542214,2.5315628051757812,-9.069000064444054,-0.6328945159912251,-10.944357225831439,9.678568193848989,-5.788625870911332,4.522836838928882,-7.482618261718741,82.60864096103259,42.87919463347656,5.15573135492011,6,-3.164447784423814,8.016616821289077,17.931905746459975,20.674427032470717,-2.109634399414034,2,-0.064981900440378,-2.0000045205708576,115.6080093383789,-1.1538465818284496,114.34223175048828,1.0,112.6545181274414,-0.064981900440378
128,2000-06-29,116.45186614990234,117.71764373779295,116.02993774414062,116.45186614990234,799954.0,-0.0036100548075279626,-2.9999819177982774,-0.0,51.06383388009761,32.341278269760735,-1.389761455543706,1.4126250527569368,12.554959299828624,18.254309338899986,31.591803111532222,1.6877059936523295,-7.786741983554208,-0.4641174316406307,-9.448604312436984,8.520369449155723,-4.9563608720388,4.028126008757539,-6.693884209960942,73.68423056205353,29.968122127412457,4.492243440398175,6,-2.7425270080566406,8.43853759765625,18.35382652282715,21.09634780883789,0.0,3,-0.06159420408542449,2.9999879451988742,116.87378692626952,-2.0000045205708576,115.6080093383789,-1.1538465818284496,114.34223175048828,-0.06159420408542449
129,2000-06-30,115.1860809326172,118.9834213256836,115.1860809326172,116.87378692626952,1726547.0,-0.01086960011148097,-3.5000022602854877,-100.0,47.99999276709319,34.628015765091995,-0.582051763480564,2.1226293456022205,13.493605791834156,19.01088439751443,32.00955334550608,3.797340393066392,-6.226699098988902,-1.3079753875732223,-9.741629737971834,7.12567896282539,-5.5248025627725355,2.908851787626091,-5.075958248300793,55.00001808226725,7.750303571774943,4.216827175199307,6,-1.2657814025879048,8.438545227050767,19.830572128295884,22.362133026123033,2.531562805175753,4,-0.018315011521645497,-2.9999819177982774,116.45186614990234,2.9999879451988742,116.87378692626952,-2.0000045205708576,115.6080093383789,-0.018315011521645497
130,2000-07-03,115.6080093383789,117.29571533203124,115.1860809326172,117.29571533203124,1344585.0,0.0036630155514061347,1.5000022602854373,1.0000000000000084,58.13954466320724,38.31018739433724,-1.491555055296999,0.9519785329237891,12.742696613886892,18.205032237111,32.44987932121689,2.109634399414034,-5.1899131299852,-0.37973442077637287,-7.607279010349842,6.847810168797096,-3.9935067155631003,3.2340378740103546,-4.965488735580465,38.46155986068301,-13.808520926928821,3.6137722947867337,7,-1.6877098083496094,6.117942810058594,19.303163528442383,21.940204620361328,-0.8438568115234233,0,-0.003649646838280396,-3.5000022602854877,115.1860809326172,-2.9999819177982774,116.45186614990234,2.9999879451988742,116.87378692626952,-0.003649646838280396
131,2000-07-04,116.45186614990234,118.5615005493164,115.1860809326172,115.1860809326172,1452716.0,0.007299293676561014,-4.3333212785323045,-0.7500033904281411,60.00001607312634,42.389336745627624,-2.1663613413821423,-0.6566129010401909,11.532075811186246,16.971523871928753,33.34296597415587,3.3754196166992045,-4.672810424141858,0.9282421112060604,-4.673267672804812,6.529751895216933,-1.8725127807993687,3.7289970032114894,-5.308891503730791,33.333467276106035,-23.75809486758918,2.800754892005433,7,-2.531566619873047,5.274085998535156,18.248342514038086,21.09634780883789,-2.1096343994140625,1,-0.014492800148641294,1.5000022602854373,115.6080093383789,-3.5000022602854877,115.1860809326172,-2.9999819177982774,116.45186614990234,-0.014492800148641294
132,2000-07-05,119.40534973144531,121.5149917602539,116.45186614990234,116.45186614990234,1341430.0,0.025362269229254775,-2.428578809100044,2.3333212785322335,62.49999529107385,46.03517092918271,-4.3910078075009125,-4.225505781869629,8.374606551370974,13.708976972549664,33.427546542029205,5.0631256103515625,-4.235124786045176,4.134881973266602,-0.04063561352459999,8.310399560057803,2.0471231798709937,6.222640766662209,-7.791948284503036,66.66658630113199,6.803662570174964,2.0877587933956034,7,-3.3754119873046875,1.0548248291015767,14.556486129760742,18.142864227294922,-8.43853759765625,2,-0.04593635376518035,-4.3333212785323045,116.45186614990234,1.5000022602854373,115.6080093383789,-3.5000022602854877,115.1860809326172,-0.04593635376518035
133,2000-07-06,123.20269775390624,124.46847534179688,119.82727813720705,119.82727813720705,1743822.0,0.03180215987810886,-1.7499971746496148,1.1428604640950102,63.265318172273886,50.42811721367598,-7.302702087377469,-7.966050849191035,4.562815418874422,9.587824507702877,32.517188321810146,5.0631256103515625,-3.2281030613961263,7.636880874633775,2.210046540818368,13.063715208449182,4.9234637077260714,10.350298041541478,-10.797169081899028,86.36367372367985,29.464916980368955,2.7134171669077047,7,-5.696018218994126,-4.008308410644517,10.54817390441896,14.345516204833999,-18.56478881835936,3,-0.06849318546503336,-2.428578809100044,119.40534973144531,-4.3333212785323045,116.45186614990234,1.5000022602854373,115.6080093383789,-0.06849318546503336
134,2000-07-07,123.20269775390624,123.20269775390624,123.20269775390624,123.20269775390624,0.0,0.0,1.0,0.0,63.265318172273886,54.282993380404854,-6.312967141736792,-7.801099708577013,4.466461955271157,9.334839546499765,31.145097578829816,0.0,-1.8500728897774081,7.278242874145491,0.8640458128565598,13.692439935434422,4.071144343501032,10.48534140478995,-9.590874414920066,86.36367372367985,32.666095794485315,3.2070985306444624,7,-4.219272613525376,-4.008308410644517,10.54817390441896,14.345516204833999,-19.4086456298828,4,-0.054794511216698205,-1.7499971746496148,123.20269775390624,-2.428578809100044,119.40534973144531,-4.3333212785323045,116.45186614990234,-0.054794511216698205
135,2000-07-10,117.71764373779295,120.24920654296876,117.29571533203124,119.82727813720705,405258.0,-0.04452056745599442,1.0,-100.0,58.490560887927835,57.07824088647091,-0.33386832533702204,-2.301102824204733,9.789439101197601,14.586340631798194,30.036484729577634,5.906982421875,-0.9247204829972162,1.7088035583496008,-4.755448273473235,8.173055390172436,-1.5233223575618098,4.9409294742610115,-3.020155198525714,27.272734744735743,-27.802790730397007,3.232125915911417,7,2.1096343994140767,1.2657852172851562,14.556484222412124,19.83057022094728,-11.813957214355455,0,0.0,1.0,123.20269775390624,-1.7499971746496148,123.20269775390624,-2.428578809100044,119.40534973144531,0.0
136,2000-07-11,116.87378692626952,118.9834213256836,116.45186614990234,118.13957214355469,480868.0,-0.007168482011099875,-1.4000028931731963,0.6000021698720486,61.99998481090115,58.524951635330545,0.7916741664309512,-1.1857349428436947,10.349255413372774,15.229788412462753,28.487118808579716,2.53155517578125,0.17991824079848584,0.6539833068847543,-5.621997065703354,6.929963679472863,-2.484006879409307,3.7919734931788156,-1.1991997067493116,5.263082760648614,-50.9688385695664,3.137990186294056,7,2.953491210937514,2.1096420288085938,15.400341033935561,19.408649444580092,-10.548171997070298,1,-0.018050535153318115,1.0,117.71764373779295,1.0,123.20269775390624,-1.7499971746496148,123.20269775390624,-0.018050535153318115
137,2000-07-12,121.0930633544922,121.5149917602539,118.5615005493164,118.9834213256836,935146.0,0.0361011355855565,-1.000005166370031,-1.6666666666666592,67.24138092291199,60.32245686230992,-3.0912334079567785,-4.996579358178039,5.861906357435444,10.771970427288792,26.593245890705486,4.641204833984389,1.227567703578032,4.451332473754903,-1.9488256378707547,10.85149058538056,1.2512534179420811,7.651411529567724,-4.641197204589858,57.89476689574066,-0.2640170017363701,3.200079055812826,7,-1.2657852172851705,-3.1644554138183736,11.181064605712876,15.189373016357408,-13.923591613769545,2,-0.055749119041123674,-1.4000028931731963,116.87378692626952,1.0,117.71764373779295,1.0,123.20269775390624,-0.055749119041123674
138,2000-07-13,125.73426055908205,127.42196655273438,121.9369125366211,121.9369125366211,1668463.0,0.038327523278546716,-1.888886656513825,1.7999963835596569,72.4637673563431,63.04065403889325,-7.014950607872521,-9.212905101863399,0.9194284892652149,5.9235351518612305,25.48531337576684,6.328903198242173,2.208194778733855,8.522928237915053,1.0471132393823979,15.998743236447709,4.785020738648726,12.260835737181381,-9.282394409179702,84.615400664732,23.508119321165914,3.737907499266331,7,-4.430236816406264,-7.594688415527358,5.274085998535142,8.227573394775376,-18.986717224121108,3,-0.1174496780720623,-1.000005166370031,121.0930633544922,-1.4000028931731963,116.87378692626952,1.0,117.71764373779295,-0.1174496780720623
139,2000-07-14,125.31233215332031,127.42196655273438,124.8904037475586,125.73426055908205,1174597.0,-0.003355715489840372,-2.9999879451988742,-0.11111133434862083,69.6969605645171,64.32481136126101,-5.593804218874396,-8.635579201117537,1.083369518586295,6.160616046283167,24.5356275343306,2.5315628051757812,2.620732255904869,7.721265411376947,-0.5879302481173312,16.030461070871226,3.5666675816298152,11.87586324112408,-7.544053955078127,80.76923344412198,19.32180580050455,4.1545978297471375,7,-4.008308410644531,-7.172760009765625,1.7931900024414062,6.539867401123047,-16.87708282470703,4,-0.16498314940366898,-1.888886656513825,125.73426055908205,-1.000005166370031,121.0930633544922,-1.4000028931731963,116.87378692626952,-0.16498314940366898
140,2000-07-17,123.20269775390624,126.57810974121094,121.9369125366211,126.57810974121094,692158.0,-0.016835010275229156,1.7500033904281433,7.999963835596387,63.23529294449039,64.68428656919033,-2.5631083525146323,-6.423273396198383,2.9187856052999166,8.098206879217841,23.35348058155108,4.641197204589844,3.0056736726672852,5.3373783111572095,-3.3431876346469807,14.0179442569614,0.9970953382551073,9.677661284059312,-4.275976953124982,61.538466888243825,1.071704301347573,4.340282972902097,7,-1.2657814025878764,-5.063125610351548,2.2151145935058736,6.961791992187514,-13.50167083740233,0,-0.15753425845147484,-2.9999879451988742,125.31233215332031,-1.888886656513825,125.73426055908205,-1.000005166370031,121.0930633544922,-0.15753425845147484
141,2000-07-18,122.3588409423828,123.20269775390624,119.82727813720705,123.20269775390624,1795648.0,-0.006849337124167687,6.999981917798244,0.25000113014271336,59.70149173168855,64.37334172925866,-0.8864500480568296,-5.1804102795984335,3.472964626668997,8.749892530593044,21.73422126771585,3.3754196166991903,3.5959887790686764,4.071594619750968,-4.621914235494202,12.765103474996138,-0.2751598078716171,8.418349047373553,5.063125610351577,42.85711825542301,-14.197107492795105,4.346754427622588,7,-0.4219245910644389,-4.219268798828111,2.4260826110839986,7.805648803710952,-13.501663208007798,1,-0.13448275819067146,1.7500033904281433,123.20269775390624,-2.9999879451988742,125.31233215332031,-1.888886656513825,125.73426055908205,-0.13448275819067146
142,2000-07-19,117.29571533203124,121.9369125366211,116.87378692626952,120.67113494873048,2030718.0,-0.041379319805225356,-1.3999971068424888,3.9999909588991893,51.28204296017522,63.04186670569212,4.297926513282405,0.3317180598107683,8.099993388473976,13.656823885210159,19.672098002435565,5.485054016113281,3.846671670503241,-1.2657833099365376,-9.42890963976835,6.897343019895274,-5.3473464748524435,2.8157798549793682,9.974357452392596,4.000011572642557,-48.84591242448732,4.081563164915904,7,4.641201019287124,0.8438568115234517,6.434387207031264,12.446846008300795,-10.12624359130858,2,-0.09352515879867174,6.999981917798244,122.3588409423828,1.7500033904281433,123.20269775390624,-2.9999879451988742,125.31233215332031,-0.09352515879867174
143,2000-07-20,117.29571533203124,118.5615005493164,114.76415252685548,116.45186614990234,817982.0,0.0,1.2500005650700716,-0.2499983047897537,53.33333011871113,61.938312477518494,3.768167165081593,0.7349333432611758,7.600497280907987,13.512517901752133,17.577664559883832,3.7973480224609233,4.014554325376125,-1.4978431701660355,-9.205074942017077,6.209388601685006,-5.3514590560915565,2.3557727157594854,9.558506018066424,19.999999999999797,-31.22787014569821,3.85361588592552,7,3.797344207763686,0.8438568115234517,6.2234268188476705,12.235885620117202,-9.282394409179673,3,-0.08633089079719602,-1.3999971068424888,117.29571533203124,6.999981917798244,122.3588409423828,1.7500033904281433,123.20269775390624,-0.08633089079719602
144,2000-07-21,114.34223175048828,118.13957214355469,113.92030334472656,118.13957214355469,1159946.0,-0.02517980791695995,1.222223115174042,-4.500022602956543,48.14815393579237,60.78915614950344,5.959302715029921,4.027849047350259,10.009866489929578,16.336740960253422,15.419194027434251,4.219268798828125,3.820259485772624,-4.535712432861331,-11.992829510812953,2.9214046450902913,-8.26427097183715,-0.8071538938855127,11.786585470214845,3.333345388178055,-47.464195849946016,3.728558538975813,7,6.3289031982421875,3.7973403930664062,9.071430206298828,15.189369201660156,-5.485054016113281,4,-0.06642067676359575,1.2500005650700716,117.29571533203124,-1.3999971068424888,117.29571533203124,6.999981917798244,122.3588409423828,-0.06642067676359575
145,2000-07-24,114.34223175048828,114.34223175048828,114.34223175048828,114.34223175048828,0.0,0.0,1.0,-0.0,46.835445066107816,59.104207288970855,6.068294040642158,4.245519014841278,9.631360150385177,16.246589876842705,14.206390302431343,0.0,3.2824328918529773,-4.535712432861331,-11.992829510812953,2.9214046450902913,-8.26427097183715,-0.8071538938855127,10.809904360136727,4.545469489472021,-46.45927913546536,3.728558538975813,7,6.3289031982421875,3.7973403930664062,9.071430206298828,12.024917602539062,-8.016616821289062,0,-0.05166054861308733,1.222223115174042,114.34223175048828,1.2500005650700716,117.29571533203124,-1.3999971068424888,117.29571533203124,-0.05166054861308733
146,2000-07-25,112.6545181274414,116.87378692626952,112.23258972167969,116.45186614990234,3155277.0,-0.014760194874713584,1.0000032876892537,-100.0,39.473692350042846,56.01890855865206,7.928310318420344,6.008687930296901,10.858743694741733,17.79973836628494,13.24962879832341,4.6411972045898295,2.6445878784278705,-6.075751495361331,-13.91281900894424,1.761316018221578,-9.994285252152793,-2.1572177385698694,11.599071361911726,4.347839759741817,-42.83028085889747,3.9185337567914567,7,7.172760009765625,5.485054016113281,10.231733322143555,13.712631225585938,-10.548171997070312,1,-0.026217245966081326,1.0,114.34223175048828,1.222223115174042,114.34223175048828,1.2500005650700716,117.29571533203124,-0.026217245966081326
147,2000-07-26,109.27910614013672,113.49837493896484,108.857177734375,113.49837493896484,1674732.0,-0.02996250876938844,1.2000007232906833,1.11110932521106,28.000008679481965,51.07849092788972,10.562431221883102,9.260756171871307,13.697908314736281,21.019591232131518,12.452089084111261,4.641197204589844,2.3977150961927407,-9.071429443359378,-17.953549076829518,-0.18930980988923807,-13.51248926009444,-4.630369626624315,13.77238337244907,4.347839759741817,-36.3090537406176,4.441059816735067,7,8.860466003417969,8.860466003417969,13.290700912475586,17.088043212890625,-10.548179626464844,2,-0.003861016260699013,1.0000032876892537,112.6545181274414,1.0,114.34223175048828,1.222223115174042,114.34223175048828,-0.003861016260699013
148,2000-07-27,109.27910614013672,109.27910614013672,109.27910614013672,109.27910614013672,0.0,0.0,1.0,-0.0,28.000008679481965,46.44549627399692,8.920930275515616,9.165772515685148,13.0145842337366,20.869189715533764,11.611449332726776,0.0,2.1162421701373972,-8.712791442871094,-18.455272439332546,1.0296895535903587,-13.584031941101813,-3.8415509446403746,12.069065959063778,4.545469489472014,-29.07692997746176,4.871240498230726,7,8.43853759765625,8.860466003417969,10.231729507446289,15.822261810302734,-11.392036437988281,3,-0.019305011487820156,1.2000007232906833,109.27910614013672,1.0000032876892537,112.6545181274414,1.0,114.34223175048828,-0.019305011487820156
149,2000-07-28,113.07644653320312,113.92030334472656,108.43524932861328,109.27910614013672,2220984.0,0.03474900671494141,1.0,100.0,42.25352292027943,44.11418849352904,3.582097509896883,5.483417637732387,8.659170449235887,17.009372063333842,10.693827222324344,5.485054016113281,1.363078469252713,-4.80996932983399,-14.724522375182787,5.104583715514806,-9.767245852508395,0.14730719284041527,6.772806242218309,55.000018082267175,19.724520304055254,4.9572765226744,7,2.7425270080566406,4.852161407470703,6.117942810058594,11.813957214355469,-13.501663208007812,4,-0.04477612947330156,1.0,109.27910614013672,1.2000007232906833,109.27910614013672,1.0000032876892537,112.6545181274414,-0.04477612947330156
150,2000-07-31,115.1860809326172,115.6080093383789,110.54488372802734,112.23258972167969,620082.0,0.01865670936868913,1.6666639878165899,0.7777788939675561,47.29730092959921,42.73594507107466,0.2410698628906971,3.5210803045691677,6.004470530031995,14.84889354442781,9.603319976919831,5.0631256103515625,-0.06193358854139319,-2.6792385101318246,-12.615975146830579,7.257498126566929,-7.6476068284812015,2.2891298082175524,3.0652113602510838,80.00001808226739,39.2374519234412,4.968368318349376,7,-1.4210854715202004e-14,2.7425270080566264,4.008308410644517,9.704322814941392,-14.345520019531264,0,-0.05494503456493627,1.0,113.07644653320312,1.0,109.27910614013672,1.2000007232906833,109.27910614013672,-0.05494503456493627
151,2000-08-01,114.76415252685548,116.02993774414062,113.49837493896484,115.6080093383789,612682.0,-0.0036630155514062457,1.9999909588991556,-0.28571502376523455,38.46152776197513,41.311443382385754,-0.589604651705244,4.0159883118544,5.878794841416678,15.250693004263653,8.80343055169536,2.5315628051757812,-1.4530155152926625,-3.0167812347412024,-13.032410687638475,6.99884821815607,-8.024595961189846,1.9910334917074408,2.112893751017097,83.33328310484413,42.889751710720766,5.007814726448639,8,-1.2657775878906392,3.164455413818345,4.430236816406236,10.12625122070311,-10.548171997070327,1,-0.07352938536867248,1.6666639878165899,115.1860809326172,1.0,113.07644653320312,1.0,109.27910614013672,-0.07352938536867248
152,2000-08-02,113.92030334472656,114.76415252685548,112.23258972167969,114.76415252685548,720094.0,-0.007352898649527817,5.0000361647301785,0.9999909588991892,24.999991927559876,38.163294694480065,-0.3072172689371655,4.667128212631695,6.153943917778207,16.116460779019746,8.808570288827292,2.5315628051757955,-2.6083603436743488,-3.5863780975341797,-13.714477744021849,6.54172154895349,-8.650427920778014,1.477671725709655,2.1096343994140625,72.22223896505201,35.822594766681206,5.064049823243835,8,-0.6328926086425781,4.008304595947266,5.379568099975586,10.970100402832031,-8.438545227050781,2,-0.10370370221545189,1.9999909588991556,114.76415252685548,1.6666639878165899,115.1860809326172,1.0,113.07644653320312,-0.10370370221545189
153,2000-08-03,114.76415252685548,115.1860809326172,111.38874053955078,113.92030334472656,1649020.0,0.007407364248104287,3.50000226028537,-1.0,28.07015540283976,35.93240596859644,-1.7298446616110965,3.3293682364827504,4.617056260947962,15.057128736184765,9.288631948522012,3.7973403930664205,-3.648391571712807,-2.320601654052723,-12.148208552189772,7.507005244084326,-7.234405103121247,2.5932017950158013,-6.328903198242202,83.33328310484413,50.37546862099093,4.9138034490685225,8,-2.1096343994140767,3.164455413818345,4.5357189178466655,10.12625122070311,-11.813957214355483,3,-0.13970587208781715,5.0000361647301785,113.92030334472656,1.9999909588991556,114.76415252685548,1.6666639878165899,115.1860809326172,-0.13970587208781715
154,2000-08-04,116.45186614990234,117.29571533203124,114.76415252685548,115.6080093383789,1028839.0,0.014705930256853739,1.0000060274368927,1.00000904118257,35.71428340787428,34.696721339903824,-3.449598480111902,1.1699516137820183,2.4320554241637353,13.20871743367033,9.672904499763614,2.531562805175753,-4.045424796089208,-0.2953464508056669,-9.692506712967713,9.10181381135638,-4.993926581886697,4.403233680275363,-7.8816001892089815,87.50007063384001,55.755089448466464,4.698580131081027,8,-3.586383819580078,1.4767417907714844,2.8480052947998047,8.43853759765625,-13.501670837402344,4,-0.1594203430270188,3.50000226028537,114.76415252685548,5.0000361647301785,113.92030334472656,1.9999909588991556,114.76415252685548,-0.1594203430270188
155,2000-08-07,117.71764373779295,117.71764373779295,115.1860809326172,115.6080093383789,994020.0,0.010869534596047004,1.400001446581372,2.4999909588991387,40.350872184043254,34.79418576590387,-4.678182292472911,-0.10100452882198852,0.7278539703140297,11.821656012860402,9.143524555427254,2.531562805175753,-4.52454639451085,0.9704311370849439,-8.426729125077102,10.36759139924699,-3.7281489939960863,5.669011268165974,-8.798359802246082,100.0,66.78302067549453,4.698580131081027,8,-4.6411972045898295,0.21096420288087359,1.0548191070556783,7.172760009765639,-13.501663208007798,0,-0.15412184475089796,1.0000060274368927,116.45186614990234,3.50000226028537,114.76415252685548,5.0000361647301785,113.92030334472656,-0.15412184475089796
156,2000-08-08,114.76415252685548,119.40534973144531,114.76415252685548,118.13957214355469,1548761.0,-0.025089622227880692,-1.7499971746496148,-1.600002169872054,44.23076454970805,36.597603084817884,-1.5577870997747851,2.831507379331171,3.2811747069321058,14.58156173730437,8.559844580328472,4.6411972045898295,-4.66675929053099,-1.877578353881816,-11.316026353501641,7.560869645738009,-6.596802353691729,2.8416456459280965,-5.316967003173843,42.105233104259696,4.978006876870779,4.719223999809914,8,-0.8438529968261861,3.164455413818345,3.0589733123779155,10.12625122070311,-10.970100402832045,1,-0.12132352574564909,1.400001446581372,117.71764373779295,1.0000060274368927,116.45186614990234,3.50000226028537,114.76415252685548,-0.12132352574564909
157,2000-08-09,114.34223175048828,115.6080093383789,112.23258972167969,115.6080093383789,1278840.0,-0.003676416085314327,4.333353424789642,0.3749985873248016,43.396233496085216,38.30829473110713,-0.3823403696382286,2.868827401044939,3.330577642399902,14.751582555152538,8.395263582157062,3.3754196166992188,-4.775906277811615,-1.9619575500488224,-11.211083564385035,7.28716846428739,-6.586520557216929,2.662605457119284,-4.098393090185553,36.842150343610726,-2.350283613556144,4.624563007168107,8,-0.4219322204589844,3.586376190185547,3.480894088745117,10.548171997070312,-13.079742431640625,2,-0.08856090235146108,-1.7499971746496148,114.76415252685548,1.400001446581372,117.71764373779295,1.0000060274368927,116.45186614990234,-0.08856090235146108
158,2000-08-10,110.96681213378906,114.34223175048828,109.27910614013672,113.92030334472656,2054444.0,-0.029520323025222117,1.6666639878165899,2.333341369915857,42.592582050803806,38.34596796783207,3.6404933227506433,5.355774659342387,6.28657623644105,17.73838844897182,8.521038836323118,5.0631256103515625,-4.553333089945625,-4.599004745483398,-12.997031475706109,3.799021984739312,-8.798018110594754,-0.3999913803720432,8.43853759765625,16.666654109534857,-25.943821919700785,4.199013365111355,8,3.375415802001953,6.961795806884766,7.2782440185546875,13.923591613769531,-10.548179626464844,3,-0.049429680015499855,4.333353424789642,114.34223175048828,-1.7499971746496148,114.76415252685548,1.400001446581372,117.71764373779295,-0.049429680015499855
159,2000-08-11,104.63790893554688,114.76415252685548,103.37212371826172,110.96681213378906,6781569.0,-0.057034198572917805,-1.5714266032926945,2.1428549287042777,33.333324597938145,36.79441504209194,9.662638429937928,10.599845831498556,12.263491000289463,23.617719518722595,9.023119271107353,11.392028808593764,-3.7628134852034805,-9.894186782836911,-18.33039414767626,-1.4579794179975636,-14.112290465256592,-5.67608310041723,14.564915924072267,7.894763139023567,-37.89770859215379,4.218103682419676,8,6.750827789306641,10.759136199951172,13.712625503540039,20.25249481201172,-5.485054016113281,4,-0.01612908400230406,1.6666639878165899,110.96681213378906,4.333353424789642,114.34223175048828,-1.7499971746496148,114.76415252685548,-0.01612908400230406
160,2000-08-14,103.79405212402344,108.857177734375,99.57478332519531,104.63790893554688,5969779.0,-0.00806454200115203,1.0,0.1333338155271222,34.32835297238783,36.335173398804464,9.745432657076961,10.450926500103066,12.67028622121083,24.076639634716543,10.268030152399893,9.282394409179688,-2.9532879683971203,-9.767611312866208,-18.465427604494778,-1.0697950212376384,-14.116519458680486,-5.41870316705193,14.775544689941412,21.276592470391254,-28.52905987699741,4.348908145814282,8,5.696014404296875,9.704322814941406,15.294855117797852,21.096351623535156,-5.906982421875,0,-0.008130107595328395,-1.5714266032926945,104.63790893554688,1.6666639878165899,110.96681213378906,4.333353424789642,114.34223175048828,-0.008130107595328395
161,2000-08-15,105.9036865234375,108.01332092285156,103.79405212402344,104.63790893554688,3152140.0,0.020325195483198444,-1.857139904939037,-1.4999909588991556,43.74999117076752,38.41850664804976,6.980879990258188,7.4260418089614575,10.139093104028092,21.61737598194837,11.166393674568186,4.219268798828125,-2.939506611617489,-6.83521919250488,-15.133129039031076,1.4626906540213156,-10.98417411576797,-2.6862642692417893,11.526221481201176,39.47367294041847,-15.417752553316902,4.148954923263095,8,3.5863800048828125,7.594688415527344,13.501667022705078,18.986717224121094,-8.016616821289062,1,-0.01593623460198279,1.0,103.79405212402344,-1.5714266032926945,104.63790893554688,1.6666639878165899,110.96681213378906,-0.01593623460198279
162,2000-08-16,106.32561492919922,107.16947174072266,105.05982971191406,105.9036865234375,2623502.0,0.003984076660715097,1.0,0.33333534247896424,44.61537905161013,40.25686483124647,5.999235607162305,6.4719418847672046,9.332623481848998,20.88514427232454,11.573926352462518,2.1096420288085938,-3.2860955155898495,-5.864785766601557,-14.34276146646799,2.613189933264877,-10.103773616534781,-1.6257979166683327,10.032985594672851,44.44445002539047,-16.120773464987032,4.238987849933218,8,3.1644515991210938,7.172760009765625,13.07973861694336,18.564788818359375,-8.438545227050781,2,-0.023809528934880975,-1.857139904939037,105.9036865234375,1.0,103.79405212402344,-1.5714266032926945,104.63790893554688,-0.023809528934880975
163,2000-08-17,107.16947174072266,107.59139251708984,105.48175811767578,106.32561492919922,1466234.0,0.007936533563293713,1.5000135617738801,2.0,37.931039857985645,40.503171103481066,4.430717587844725,5.091604018385453,8.33733760817995,19.71252978006875,11.60353285163844,2.1096343994140625,-3.331353953448385,-4.5146167755126925,-12.917996940275401,3.888763389250016,-8.716306857894054,-0.31292669313133104,8.182099751228805,50.00002511425726,-10.803642080256424,4.201690082381358,8,2.3205947875976562,6.3289031982421875,11.708471298217773,17.720932006835938,-10.548179626464858,3,-0.05511814442984175,1.0,106.32561492919922,-1.857139904939037,105.9036865234375,1.0,103.79405212402344,-0.05511814442984175
164,2000-08-18,106.74754333496094,109.7010269165039,106.32561492919922,107.16947174072266,2060256.0,-0.003937020486417087,-4.3333092237310815,-0.5,31.481486442321554,39.51768379884532,3.7228185007117816,5.181017768181206,8.640618005639766,19.83359424530076,11.29270423921403,3.3754119873046875,-3.006236834167254,-4.556810760498053,-13.138916742816178,4.025295221820073,-8.847863751657115,-0.26575776933898965,7.657420866985149,70.83337414401171,11.94329256465496,4.291052991159064,8,2.742523193359375,6.750831604003906,12.974254608154297,18.142860412597656,-9.282394409179702,4,-0.05928858529116088,1.5000135617738801,107.16947174072266,1.0,106.32561492919922,-1.857139904939037,105.9036865234375,-0.05928858529116088
165,2000-08-21,108.43524932861328,108.857177734375,107.59139251708984,108.01332092285156,1699207.0,0.015810256057664285,1.0,-1.0,36.84210693280372,38.69672184141151,0.6480889843023192,3.1917267397270876,6.8514290298776075,17.85178380899167,10.965078062341119,2.1096343994140625,-2.800051394077286,-2.573755645751959,-11.122169092090985,5.974657800587067,-6.847962368921472,1.7004510774175543,5.079904020727753,78.57147469967283,21.832552450425837,4.274206723169512,8,-0.8438529968261719,4.641197204589844,11.286548614501953,16.455154418945312,-7.594688415527344,0,-0.08560310846014074,-4.3333092237310815,106.74754333496094,1.5000135617738801,107.16947174072266,1.0,106.32561492919922,-0.08560310846014074
166,2000-08-22,109.7010269165039,110.12295532226562,108.01332092285156,108.01332092285156,1747408.0,0.011673119172296742,-1.5000022602854288,3.999981917798311,41.379296369237316,38.47261771620619,-1.5772906993658893,1.7848458652413797,5.605601058066128,16.1884849965773,11.11767093063516,2.1096343994140625,-2.960855619442299,-1.1603034973144588,-9.69105229744126,7.3704453028123424,-5.425677897377852,3.1050709027489347,2.977704231388387,91.66664155242196,35.362521602033965,4.265374400063399,8,-2.5315589904785156,1.687713623046875,10.337217330932617,15.189376831054688,-9.70431518554686,1,-0.10769231197213269,1.0,108.43524932861328,-4.3333092237310815,106.74754333496094,1.5000135617738801,107.16947174072266,-0.10769231197213269
167,2000-08-23,108.857177734375,110.12295532226562,108.43524932861328,108.857177734375,3897058.0,-0.007692263289122869,-2.999981917798311,0.0,37.931039857985596,37.95466858367082,-1.7805646692563784,2.7357266219418364,6.460005572918789,16.706713977991114,10.674167845210455,1.6877059936523438,-3.430732764401654,-1.9830562591552763,-10.532346778354366,6.566234260043814,-6.257701518754828,2.291589000444276,3.035316544155478,72.72734744736007,19.022572599944453,4.2746452595995486,8,-1.6877098083496094,1.8986701965332031,11.181066513061523,16.033226013183594,-10.126251220703125,2,-0.1007752383494177,-1.5000022602854288,109.7010269165039,1.0,108.43524932861328,-4.3333092237310815,106.74754333496094,-0.1007752383494177
168,2000-08-24,107.16947174072266,109.7010269165039,104.63790893554688,108.857177734375,1641696.0,-0.015503855866726202,2.000006780871613,-100.0,31.034474158254753,37.699240757039334,-0.7690296021201988,4.487349183099582,8.0844648576727,18.05568008231876,10.463595688070546,5.063117980957031,-3.922212852699573,-3.5652805328369084,-12.246707741357014,5.116146675683197,-7.905994137096968,0.7754330714231514,3.9839598806077134,46.153899651707526,-3.1406694854350903,4.340713604260054,8,-2.3206024169921875,2.3205947875976562,12.868772506713867,17.720932006835938,-5.0631256103515625,3,-0.08661423713117977,-2.999981917798311,108.857177734375,-1.5000022602854288,109.7010269165039,1.0,108.43524932861328,-0.08661423713117977
169,2000-08-25,108.01332092285156,110.12295532226562,107.59139251708984,108.43524932861328,955461.0,0.00787396978283561,-2.9999879451988742,0.2500011301427144,29.824548046337583,37.19881798747819,-1.2110824171586074,3.4200840689150027,7.077054292416534,16.935191575418983,11.279414591482112,2.9534835815429688,-4.401352731778701,-2.4682750701904297,-11.157469713189244,6.220919572808384,-6.812872391689837,1.8763222513089772,2.445391800710709,61.53844013931698,17.8870338834655,4.34459732149941,8,-1.0548171997070312,1.47674560546875,11.602994918823242,16.87708282470703,-7.172760009765625,4,-0.10546873951529101,2.000006780871613,107.16947174072266,-2.999981917798311,108.857177734375,-1.5000022602854288,109.7010269165039,-0.10546873951529101
170,2000-08-28,108.857177734375,109.7010269165039,108.01332092285156,108.01332092285156,701095.0,0.007812525384032654,-2.999981917798311,-2.0,36.53846220718455,36.39753699152454,-1.4094218668464578,2.1900560968926186,6.076069506240827,15.803320184683088,12.49258586677029,1.6877059936523438,-4.630065918987583,-1.3079730987548857,-9.732733563022762,7.116787365512991,-5.520353330888824,2.9044071333790527,1.265777587890625,76.92311972136602,31.709792026613712,4.212380232133937,8,-1.47674560546875,0.6328887939453125,10.548175811767578,16.033226013183594,-3.3754196166992188,0,-0.10465114975139012,-2.9999879451988742,108.01332092285156,2.000006780871613,107.16947174072266,-2.999981917798311,108.857177734375,-0.10465114975139012
171,2000-08-29,106.32561492919922,108.43524932861328,105.48175811767578,108.43524932861328,1702762.0,-0.023255818843228804,1.8000028931627332,-2.4999909588991556,33.333322758909475,35.14397518122447,1.3279317780245492,4.276256144331455,8.540266077309951,18.042697259112146,13.959855543563314,3.3754196166992188,-4.051798545501612,-3.4176090240478487,-11.716874314557316,4.8816562664616185,-7.5672416693025895,0.732023621206892,3.7973403930664062,30.76922006965849,-14.862592104867684,4.149632645254736,8,1.0548171997070312,3.1644515991210938,13.07973861694336,18.564788818359375,-3.3754196166992188,1,-0.051587324651408806,-2.999981917798311,108.857177734375,-2.9999879451988742,108.01332092285156,2.000006780871613,107.16947174072266,-0.051587324651408806
172,2000-08-30,102.1063461303711,106.74754333496094,98.30899810791016,106.32561492919922,9013546.0,-0.039682524306468236,2.3333343379031213,2.0,32.20338567485936,34.507569160877104,5.459926279708526,7.9738984131957125,12.709761651457441,21.962490260349256,15.68050785579113,8.438545227050781,-3.5295190661052516,-7.046179962158206,-15.764762682645397,1.6724027583289853,-11.405471322401809,-2.686888601914603,7.5946807861328125,32.142896351839454,-16.444248482796922,4.3592913602435965,8,2.109630584716797,6.750827789306641,16.877079010009766,22.7840576171875,2.1096343994140625,2,-0.020661148688255193,1.8000028931627332,106.32561492919922,-2.999981917798311,108.857177734375,-2.9999879451988742,108.01332092285156,-0.020661148688255193
173,2000-08-31,98.73092651367188,104.21598052978516,97.04322052001952,102.9501953125,5442302.0,-0.033057882733257604,1.1249980222547242,1.0,36.5384495014511,35.06945394522483,8.395313895447416,10.631651569313277,15.967955213198849,25.00902872618306,17.37089219237228,7.172760009765639,-3.5765473006414936,-9.619938278198248,-19.08267596852332,-0.15720058787317726,-14.351307123360783,-4.888569433035713,10.05873809814453,12.9032126351869,-39.1445482065441,4.731368845162535,8,4.852161407470703,9.493358612060547,19.408645629882812,26.15947723388672,5.0631256103515625,3,0.0,2.3333343379031213,102.1063461303711,1.8000028931627332,106.32561492919922,-2.999981917798311,108.857177734375,0.0
174,2000-09-01,97.88706970214844,100.41863250732422,97.04322052001952,99.99671173095705,1772040.0,-0.008547036286614684,1.2857157618200186,0.5000018082267116,36.5384495014511,35.03571423063009,8.772677940057108,10.55450317052346,16.68236333257758,25.59660221386983,19.501411910695005,3.3754119873047017,-3.71993839759962,-9.53555526733399,-19.290050837124397,0.21894030245641716,-14.412803052229194,-4.6583074824387865,9.727950500488276,6.666630502132607,-47.23803971538694,4.877247784895202,9,5.696018218994141,10.337215423583984,20.04153823852539,27.003334045410156,2.9534912109375,4,0.04310351143476976,1.1249980222547242,98.73092651367188,2.3333343379031213,102.1063461303711,1.8000028931627332,106.32561492919922,0.04310351143476976
175,2000-09-04,99.57478332519531,100.84056091308594,98.30899810791016,99.1528549194336,2316162.0,0.017241435750219747,-1.3999927671193244,-0.19999999999999865,35.29412390389598,34.359583956703275,6.365312557868606,7.83983293537311,14.827735066911146,23.659817400449413,21.60315191071969,2.9534912109375,-3.725666041718881,-6.940698623657227,-16.014738065196866,2.133340817882413,-11.477718344427046,-2.403678902887407,6.98305690917968,22.222229663482498,-32.12368933052798,4.537019720769821,9,4.008304595947266,8.64950180053711,17.299007415771484,25.104656219482422,1.265777587890625,0,0.012711828694186522,1.2857157618200186,97.88706970214844,1.1249980222547242,98.73092651367188,2.3333343379031213,102.1063461303711,0.012711828694186522
176,2000-09-05,100.84056091308594,101.68441772460938,99.1528549194336,100.41863250732422,1406462.0,0.012711828694186522,1.3999927671193244,1.0,37.735841331891756,34.33789523158174,4.146557402920337,5.773458985403437,13.365503826206165,22.122852462771093,23.343180018550015,2.5315628051757812,-3.528092703155778,-4.978741455078122,-13.508284581892127,3.550801671735883,-9.243513018485132,-0.7139698916711126,4.765817349853506,39.13040060064555,-15.78771204478462,4.264771563407005,9,2.7425270080566406,7.383724212646484,15.71678352355957,23.838878631591797,-2.9534912109375,1,0.04602510301970719,-1.3999927671193244,99.57478332519531,1.2857157618200186,97.88706970214844,1.1249980222547242,98.73092651367188,0.04602510301970719
177,2000-09-06,104.21598052978516,104.21598052978516,100.41863250732422,101.26248931884766,1637488.0,0.03347283658614786,1.5714300475304814,6.999981917798311,44.06779193506568,35.78604165122739,0.04866715604369176,1.6870019969903183,9.787996740789424,18.445961659376053,25.360692819737217,3.7973480224609375,-3.52212610672683,-1.0970092773437443,-8.641690509422048,6.44767195473456,-4.869349893382889,2.6753313386954005,0.5340819588622878,100.0,42.62319460999207,3.772340616039151,9,-0.6328926086425781,4.008304595947266,11.49751091003418,20.463459014892578,-5.906982421875,2,-0.012145788110906719,1.3999927671193244,100.84056091308594,-1.3999927671193244,99.57478332519531,1.2857157618200186,97.88706970214844,-0.012145788110906719
178,2000-09-07,105.48175811767578,107.16947174072266,104.63790893554688,107.16947174072266,2967757.0,0.01214571490337657,1.9999909588991556,-0.5714300475304815,47.540974859425205,37.75453351934824,-1.655815642856112,-0.011353672097186518,8.344275373212142,16.89648646825411,26.553343471877643,2.9534912109375,-3.7423023032569915,0.4430210113525419,-6.619690644843189,7.505732667548273,-3.0883348167453306,3.9743768394504144,-8.438537597656264,83.33328310484396,26.516093142894633,3.5313558280978667,9,-2.1096343994140625,2.7425270080566406,10.126251220703125,19.197681427001953,-8.860466003417983,3,-0.011999966728640565,1.5714300475304814,104.21598052978516,1.3999927671193244,100.84056091308594,-1.3999927671193244,99.57478332519531,-0.011999966728640565
179,2000-09-08,102.9501953125,106.32561492919922,102.9501953125,105.48175811767578,2984576.0,-0.02400000578632333,-1.6666686758062426,1.4999954794495778,39.68253284872867,38.10387470174203,0.09165224697733265,2.516298877488282,10.705614886424982,19.12675060188647,26.862219472554223,3.3754196166992188,-3.895944646314632,-2.0041561126708984,-9.127105390168424,5.118793164826627,-5.565630751419661,1.5573185260778644,-5.704449768066425,52.38091547840463,-1.6149186573327015,3.561474638748766,9,-0.21096038818359375,5.274089813232422,12.341367721557617,21.729244232177734,-3.7973403930664062,4,0.008196748038815871,1.9999909588991556,105.48175811767578,1.5714300475304814,104.21598052978516,1.3999927671193244,100.84056091308594,0.008196748038815871
180,2000-09-11,102.9501953125,104.21598052978516,101.26248931884766,103.79405212402344,349577.0,0.0,2.4999909588991556,0.3333343379031213,36.66666767123676,38.47424635866728,-0.9324245358724852,2.5822300511935765,10.518279864276991,18.82239308672105,26.729925350446237,2.9534912109375,-3.7439734746460687,-1.9619632720947209,-9.12374301247766,5.199816468288219,-5.542853142286191,1.618926598096749,-5.505975244140643,47.36836595435278,-1.785432042358451,3.580889870191468,9,-0.8438491821289062,5.274089813232422,12.446849822998047,21.729244232177734,-3.7973403930664062,0,-0.020491795989413863,-1.6666686758062426,102.9501953125,1.9999909588991556,105.48175811767578,1.5714300475304814,104.21598052978516,-0.020491795989413863
181,2000-09-12,104.21598052978516,104.63790893554688,102.9501953125,103.79405212402344,808376.0,0.012295122058223695,1.6666666666666667,-0.5,40.98360947308604,39.449826780692476,-2.8261293877780957,1.2474822931572476,9.04880152801205,17.23631007695687,26.54646016059312,1.687713623046875,-3.6209765306848283,-0.611792755126956,-7.764146679620694,6.540561169366782,-4.187969717373832,2.9643842071199202,-6.577255427978528,56.250014126752,9.661795199837584,3.5761769622468704,9,-2.1096343994140625,4.008304595947266,11.28654670715332,19.197681427001953,-5.906982421875,1,-0.032388695088221287,2.4999909588991556,102.9501953125,-1.6666686758062426,102.9501953125,1.9999909588991556,105.48175811767578,-0.032388695088221287
182,2000-09-13,103.79405212402344,104.63790893554688,101.68441772460938,104.63790893554688,1118864.0,-0.004048596036968943,5.999981917798311,-2.0,43.1034445132055,40.17927067088741,-2.3910702525867435,1.549470127738914,9.162720088327347,17.399605163103985,26.434400907517166,2.9534912109375,-3.843869196477442,-0.9071430206298885,-8.037454905387222,6.2231688641274445,-4.472298963008555,2.658012921748778,-5.964712089438493,42.85712440586898,-3.6296358710120487,3.56515594237867,9,-1.6877059936523438,2.5315628051757812,12.130401611328125,17.720935821533203,-4.641197204589844,2,-0.05691060615705368,1.6666666666666667,104.21598052978516,2.4999909588991556,102.9501953125,-1.6666686758062426,102.9501953125,-0.05691060615705368
183,2000-09-14,101.26248931884766,105.05982971191406,100.41863250732422,105.05982971191406,1185759.0,-0.02439024928086264,1.4444462303480838,4.499981917798311,37.09678407198836,40.24130784539154,0.6005090596901823,3.811209079809572,11.228086965365819,19.72929484574601,26.512843904714412,4.641197204589844,-3.8485194889975958,-3.1433567047119197,-10.33229685514901,4.045583445725171,-6.737826779930458,0.4511133705066186,-3.246346650139955,14.285751188262038,-29.045531988697952,3.594470075218545,9,1.47674560546875,4.641197204589844,14.661964416503906,20.252498626708984,4.219268798828125,3,-0.029166685816282567,5.999981917798311,103.79405212402344,1.6666666666666667,104.21598052978516,2.4999909588991556,102.9501953125,-0.029166685816282567
184,2000-09-15,100.41863250732422,100.41863250732422,98.30899810791016,100.41863250732422,1207724.0,-0.008333360331152506,1.0,-0.0,33.87096915314119,40.08317953975212,2.0576123564768807,4.381237120406183,11.586330208743078,20.323900131102278,27.297839607810744,2.9534912109375,-3.5180340120060265,-3.6707679748535185,-10.981836109412939,3.6403001597059017,-7.3263020421332214,-0.015233907573815486,-2.219423257176217,31.249992936616017,-7.508610846628649,3.655534067279707,9,2.3206024169921875,5.485054016113281,15.716785430908203,19.83057785034181,5.0631256103515625,4,-0.037815097639269823,1.4444462303480838,101.26248931884766,5.999981917798311,103.79405212402344,1.6666666666666667,104.21598052978516,-0.037815097639269823
185,2000-09-18,99.1528549194336,99.99671173095705,97.88706970214844,99.1528549194336,1769448.0,-0.012605007221128006,1.4999999999999747,0.0,35.59322657245099,39.8451112331476,3.640033754070032,5.181608745451172,12.518600221116785,21.330535307179588,28.149794528479667,2.5315628051757812,-3.1296121339330227,-4.472425842285162,-11.800390945373948,2.8555392608036243,-8.136408393829555,-0.8084432907407688,8.016616821289062,17.64711513506384,-21.208251156851244,3.663982551544396,9,3.375415802001953,4.430233001708984,14.240036010742188,17.299007415771484,13.501663208007812,0,0.0,1.0,100.41863250732422,1.4444462303480838,101.26248931884766,5.999981917798311,103.79405212402344,0.0
186,2000-09-19,97.88706970214844,100.41863250732422,97.46514892578124,100.41863250732422,2444222.0,-0.012765998702847892,1.3333283104844047,-100.0,40.38460936611644,39.43586872548657,4.964922413503658,5.815083889599606,13.456497313638721,22.273291063215424,29.42243835844296,2.953483581542983,-2.675153072929618,-5.147513198852536,-12.316224309550662,2.02119791184559,-8.7318687542016,-1.563157643503473,9.096753997802736,5.555477422271511,-32.73831239925548,3.584355555349064,9,4.430240631103516,5.696018218994141,13.60715103149414,16.666122436523438,15.189376831054688,1,0.012931076812664921,1.4999999999999747,99.1528549194336,1.0,100.41863250732422,1.4444462303480838,101.26248931884766,0.012931076812664921
187,2000-09-20,97.88706970214844,99.1528549194336,97.04322052001952,97.88706970214844,1757916.0,0.0,-1.5000135617738548,-0.0,47.727267123270785,39.456567865913854,4.439629920725878,5.21865510541987,12.985828145449005,21.93350815586507,30.78962980946211,2.1096343994140767,-2.290926334389553,-4.599007797241214,-11.567834750147313,2.369819155664885,-8.083421273694256,-1.1145943207881714,8.716007006835937,10.526260691142605,-29.69954484417665,3.484413476453046,9,3.7973480224609375,5.696018218994141,13.60715103149414,16.45516204833983,10.970108032226562,2,0.004310358937555048,1.3333283104844047,97.88706970214844,1.4999999999999747,99.1528549194336,1.0,100.41863250732422,0.004310358937555048
188,2000-09-21,97.88706970214844,98.73092651367188,97.04322052001952,97.88706970214844,2211633.0,0.0,-1.00000904118257,0.0,50.0,40.60295310494401,3.6308532351009575,4.730099424004692,12.355832249321082,21.54985398733929,31.49464557040612,1.687705993652358,-2.0371128811962365,-4.1348876953125,-11.026379779445364,2.7566043888203637,-7.580633737378932,-0.6891416532460681,8.14241563549804,24.99988698572887,-18.666604521069964,3.4457460420664354,9,3.1644554138183594,5.696018218994141,13.60715103149414,16.45516204833983,-2.531555175781236,3,0.012931076812664921,-1.5000135617738548,97.88706970214844,1.3333283104844047,97.88706970214844,1.4999999999999747,99.1528549194336,0.012931076812664921
189,2000-09-22,96.6212921142578,97.88706970214844,93.66780090332031,97.04322052001952,3262004.0,-0.012930998871885313,3.000014465865927,-100.0,41.463410331408056,41.1359245116297,4.363314102691959,5.374192773867165,12.977518438940109,22.44766976966801,32.56338595277056,4.219268798828125,-2.236459685046981,-4.831063842773446,-11.517609367866712,1.8554816823198195,-8.174336605320079,-1.4877910802268133,8.869017334331062,43.7500353169197,-2.5204093554975913,3.343272762546633,9,2.742523193359389,5.2740859985351705,14.87292861938478,16.877082824707045,2.5315628051757955,4,0.0917030378039263,-1.00000904118257,97.88706970214844,-1.5000135617738548,97.88706970214844,1.3333283104844047,97.88706970214844,0.0917030378039263
190,2000-09-25,97.46514892578124,99.1528549194336,96.6212921142578,97.04322052001952,1828318.0,0.008733652728692087,-2.9999879451988964,-1.0,40.000018082250705,41.02663657931467,2.9721321831643905,3.8294520649285033,11.554106376981736,21.243759633274593,33.51884438007554,2.5315628051757955,-2.660182863275196,-3.4176055908203296,-9.34611833354306,2.5109071519024013,-6.381861962181688,-0.4533492194589712,7.079359839186139,56.2500776972236,8.701526043408279,2.964256371361364,9,1.8986663818359517,4.430229187011733,14.029071807861342,16.033226013183608,1.687705993652358,0,0.08225103311542781,3.000014465865927,96.6212921142578,-1.00000904118257,97.88706970214844,-1.5000135617738548,97.88706970214844,0.08225103311542781
191,2000-09-26,100.84056091308594,100.84056091308594,97.46514892578124,97.88706970214844,6624549.0,0.03463198922391264,1.285709857408565,6.999981917798311,39.99999095887056,40.681808406610784,-1.042014587572254,0.023235395930441882,7.653616736959464,17.524266844672553,33.830588127934426,3.3754119873047017,-2.5852086038728146,0.23205909729003338,-5.115291664765067,5.579409859345134,-2.441616283737517,2.9057344783175836,2.8338112229496772,100.0,56.645413674504816,2.673675381027553,9,-1.47674560546875,1.0548171997070312,9.49336051940918,12.657814025878906,5.906982421875,1,0.11715481456452692,-2.9999879451988964,97.46514892578124,3.000014465865927,96.6212921142578,-1.00000904118257,97.88706970214844,0.11715481456452692
192,2000-09-27,99.99671173095705,101.26248931884766,98.30899810791016,101.26248931884766,1031662.0,-0.008368152403041451,3.666682739831714,-0.4285699524695137,33.333348788256785,40.26364893064061,-0.886711880782471,0.7388116785274264,8.114981345350103,17.97521314579349,33.02673981418914,2.9534912109375,-2.464889726117846,-0.506308364868147,-5.812322479384775,4.799705749648481,-3.1593154221264683,2.1466986923901743,2.877134706461348,83.33338356182291,43.17544967947315,2.6530070572583178,9,-2.531566619873061,1.8986663818359233,9.28239250183104,13.501663208007798,8.016609191894517,2,0.13080164913259695,1.285709857408565,100.84056091308594,-2.9999879451988964,97.46514892578124,3.000014465865927,96.6212921142578,0.13080164913259695
193,2000-09-28,98.73092651367188,100.84056091308594,97.04322052001952,100.84056091308594,2248603.0,-0.012658268410773221,2.5999985534186467,1.6666706849579471,36.111119482526036,40.51255452279449,-0.01988427116236835,2.112927802957998,8.975687450736004,18.809798444352907,32.11018910758454,3.7973403930664205,-2.6265468991605303,-1.7720935821533175,-7.078107696669946,3.533920532363311,-4.425100639411639,0.8809134751050038,3.406436281018671,66.66666666666666,26.895940517237825,2.6530070572583178,9,-1.2657814025878906,3.1644515991210938,10.231731414794922,14.767448425292969,10.970100402832031,3,0.10256412634090784,3.666682739831714,99.99671173095705,1.285709857408565,100.84056091308594,-2.9999879451988964,97.46514892578124,0.10256412634090784
194,2000-09-29,102.1063461303711,102.9501953125,97.88706970214844,99.57478332519531,1194005.0,0.03418806787184159,1.4000057863359294,-1.2000007232906833,47.72728673728335,41.86078342999809,-3.4986453123561887,-0.9804553516390229,5.321273709883613,15.0184291825924,30.878424246980007,5.0631256103515625,-2.788246909074033,1.39236221313476,-3.8102247082337186,6.5949491345032385,-1.2089312475494864,3.9936556738190063,-8.438545227050781,86.66673899573503,45.880137269897745,2.6012934606842397,9,-3.7973480224609375,-0.210968017578125,5.063121795654297,11.39202880859375,9.704322814941406,4,-0.06611569074643331,2.5999985534186467,98.73092651367188,3.666682739831714,99.99671173095705,1.285709857408565,100.84056091308594,-0.06611569074643331
195,2000-10-02,100.84056091308594,102.1063461303711,99.57478332519531,102.1063461303711,976068.0,-0.0123967340450023,2.9999879451988742,-0.5000015068546819,40.90908530508667,41.9190585343281,-2.199593544170199,0.4058279293300586,6.28760401373674,15.944262023984564,29.721987199401774,2.5315628051757812,-2.5989126693971514,0.06328811645508381,-5.111671020027245,5.238247252937413,-2.5241914517860806,2.6507676846962482,-6.9871121215820295,64.28570506006552,24.40359621408294,2.587479568241167,10,-2.5315628051757812,0.8438529968261719,7.383724212646484,12.657814025878906,10.548179626464844,0,-0.016736380464077105,1.4000057863359294,102.1063461303711,2.5999985534186467,98.73092651367188,3.666682739831714,99.99671173095705,-0.016736380464077105
196,2000-10-03,105.48175811767578,105.48175811767578,99.99671173095705,99.99671173095705,1688784.0,0.04602510301970719,-1.000000000000005,-4.3333152511316335,53.703698122760436,42.58310642316029,-6.314196247545084,-4.078965066421844,1.4491172797324623,10.959701540746707,28.401247280597502,5.485046386718736,-2.119552791975778,4.47242546081543,-1.114346528368955,10.059197449999814,1.6790394662232444,7.265811455407615,-11.446374395751945,100.0,57.995257174775844,2.7933859945921897,10,-5.906978607177734,-4.430233001708984,2.9534912109375,8.016616821289062,8.438545227050781,1,-0.05999997830128734,2.9999879451988742,100.84056091308594,1.4000057863359294,102.1063461303711,2.5999985534186467,98.73092651367188,-0.05999997830128734
197,2000-10-04,102.9501953125,106.74754333496094,100.41863250732422,105.48175811767578,2254985.0,-0.02400000578632333,1.499997739721383,-0.4615389965170764,53.703698122760436,42.99462843680033,-3.3401530955969463,-1.7361049187829707,3.8587221571265786,13.116220517670513,27.70133463644879,6.328910827636719,-1.658589212774487,2.0041519165039006,-3.4569323721545118,7.465236205162313,-0.7263902278253056,4.734694060833107,-8.45695661474609,60.869520780839146,14.724067649452017,2.7305421443292057,10,-2.742523193359375,-2.5315589904785156,5.485054016113281,10.548179626464844,8.016616821289062,2,0.036885292067045494,-1.000000000000005,105.48175811767578,2.9999879451988742,100.84056091308594,1.4000057863359294,102.1063461303711,0.036885292067045494
198,2000-10-05,104.21598052978516,104.63790893554688,100.84056091308594,103.37212371826172,835107.0,0.012295122058223695,3.4999909588991556,-0.3333343379031213,58.1818259527047,44.85223017249996,-4.038458342906125,-3.2691944923411995,2.4831730385981245,11.411574739992972,27.826177903029826,3.7973480224609375,-1.2214323311476392,3.333226013183591,-1.9323727444841268,8.598824770851309,0.700426634349725,5.966025392017457,-8.987483553798825,71.42858372942068,22.432368364263553,2.6327993788338624,10,-2.5315628051757812,-3.797344207763672,2.3205947875976562,8.64950180053711,2.5315628051757812,3,0.03643721791766019,1.499997739721383,102.9501953125,-1.000000000000005,105.48175811767578,2.9999879451988742,100.84056091308594,0.03643721791766019
199,2000-10-06,103.79405212402344,104.63790893554688,102.5282745361328,103.79405212402344,464831.0,-0.004048596036968943,1.4999909588991724,0.0,60.37735269703596,47.11637846303165,-2.7849411895931695,-2.931083139521192,2.6657532443347947,11.434892282955275,27.641220476685486,2.1096343994140767,-0.9666891718660082,2.869104766845709,-2.479121823895696,8.217331357587113,0.1949914714750065,5.543218062216411,-7.874412366498632,58.82350438441607,5.619692166323517,2.6741132953707027,10,-1.8986701965332031,-3.375415802001953,2.1096343994140625,8.438541412353516,2.5315628051757812,4,0.05691053265193102,3.4999909588991556,104.21598052978516,1.499997739721383,102.9501953125,-1.000000000000005,105.48175811767578,0.05691053265193102
200,2000-10-09,100.84056091308594,103.79405212402344,100.41863250732422,102.9501953125,716166.0,-0.02845530307852684,-1.2857150237652408,-100.0,56.14035254683778,48.909751972805786,0.779698242698089,-0.1515121961226953,5.272631360624359,13.96855144757788,27.352141837781225,3.3754196166992188,-0.8062428203166121,0.02109527587890625,-5.241478045816365,5.283668597574177,-2.6101913849687293,2.6523819367265418,-4.271246940914963,12.499929366159991,-44.80066417307677,2.6312866608476324,10,1.0548210144042969,-0.4219245910644531,5.0631256103515625,11.392032623291016,8.438545227050781,0,0.10878666216148525,1.4999909588991724,103.79405212402344,3.4999909588991556,104.21598052978516,1.499997739721383,102.9501953125,0.10878666216148525
201,2000-10-10,100.84056091308594,102.9501953125,98.73092651367188,101.68441772460938,1588986.0,0.0,1.5000022602854288,0.4000014465813666,56.14035254683778,51.44386350153701,0.8713276540796357,-0.43991044758121234,4.932473949476744,13.551194298833892,27.326537294803554,4.219268798828125,-0.33182862824082804,0.18986625671387003,-4.824726743620445,5.204459257048185,-2.3174302434532876,2.6971627568810277,-3.66055317914757,26.31576943794646,-35.377101273858855,2.5072965001671568,10,1.0548210144042969,-0.4219245910644531,5.0631256103515625,11.392032623291016,11.813957214355469,1,0.10460254813096759,-1.2857150237652408,100.84056091308594,1.4999909588991724,103.79405212402344,3.4999909588991556,104.21598052978516,0.10460254813096759
202,2000-10-11,97.88706970214844,99.57478332519531,96.6212921142578,99.57478332519531,1800554.0,-0.029288722555630198,2.4999909588991724,2.0,50.0,52.987072447923005,3.9047186080121037,2.1590498473050275,7.531678557759477,16.065916861514523,27.242130797774056,4.219268798828139,0.07583742627348045,-2.46827583312988,-7.39845109865567,2.46189943239591,-4.933363465892768,-0.0031882003669920778,8.8604736328125,15.789423594866312,-48.456906639824545,2.465087632762893,10,3.7973480224609375,2.531566619873047,8.016616821289062,14.345523834228516,13.501670837402344,2,0.16379317198240972,1.5000022602854288,100.84056091308594,-1.2857150237652408,100.84056091308594,1.4999909588991724,103.79405212402344,0.16379317198240972
203,2000-10-12,98.30899810791016,100.84056091308594,97.04322052001952,97.04322052001952,1181891.0,0.004310358937555048,-5.0000120548736735,-0.7499954794495862,53.22580033638819,53.5980184033791,3.818166581816513,1.5858136708482249,6.725857828662257,15.142586013989927,26.770303157223275,3.7973403930664205,0.26025104677000854,-1.8986728668212862,-6.89098181769414,3.0936360840515675,-4.394827342257713,0.5974816086151407,8.236020202636723,21.052596516406457,-43.894989167939514,2.496154475436426,10,3.3754196166992188,2.109638214111328,7.594688415527344,13.923595428466797,13.079742431640625,3,0.12875539644890788,2.4999909588991724,97.88706970214844,1.5000022602854288,100.84056091308594,-1.2857150237652408,100.84056091308594,0.12875539644890788
204,2000-10-13,96.6212921142578,98.73092651367188,96.1993637084961,97.04322052001952,1098365.0,-0.017167360324431558,-2.999987945198964,-0.3333353424789605,48.43749558538751,54.434508434523636,5.191987805212264,3.1351886518773284,7.947736801169128,16.408302968071197,25.984142396418918,2.5315628051757812,0.6060055803483948,-3.396511840820324,-8.637676335756694,1.8446526541160466,-6.017094088288516,-0.7759295933521315,9.7252516723633,5.555572298385168,-57.99331969657195,2.6205822474681866,10,4.852161407470717,3.5863800048828267,9.176912307739272,15.611301422119155,15.189376831054702,4,0.10480351689696432,-5.0000120548736735,98.30899810791016,2.4999909588991724,97.88706970214844,1.5000022602854288,100.84056091308594,0.10480351689696432
205,2000-10-16,99.1528549194336,99.57478332519531,96.6212921142578,99.57478332519531,764869.0,0.02620087922424119,12.99996383559669,1.0,46.77419966361184,53.6645641612849,2.677405478593869,0.6362465375178203,4.929353573748244,13.492135652241643,24.979723743408915,2.953491210937514,1.0512674871418852,-0.8649490356445284,-6.106113530580899,4.376215459291842,-3.4855312831127208,1.755633211823664,6.787801664062499,43.75003531691991,-14.560634535890628,2.6205822474681866,10,2.320598602294922,1.0548171997070312,6.32890510559082,13.07973861694336,9.704322814941406,0,0.07234042847877475,-2.999987945198964,96.6212921142578,-5.0000120548736735,98.30899810791016,2.4999909588991724,97.88706970214844,0.07234042847877475
206,2000-10-17,99.1528549194336,99.57478332519531,97.88706970214844,99.1528549194336,697452.0,0.0,3.0,-0.0,48.33332931505658,53.06785651598448,1.8832874624922908,0.7757092075498235,4.5277103856059,13.144048522263859,23.848938731868106,1.687713623046875,1.045717904702542,-0.9282382965087947,-6.091052151191704,4.2345755581741145,-3.5096452238502422,1.6531686308326528,6.3981499490625,63.636408468416036,8.140191490013017,2.5814069273414524,10,1.2657814025878906,1.0548171997070312,6.012460708618164,13.07973861694336,8.860466003417969,1,0.10212768183963217,12.99996383559669,99.1528549194336,-2.999987945198964,96.6212921142578,-5.0000120548736735,98.30899810791016,0.10212768183963217
207,2000-10-18,98.30899810791016,99.1528549194336,96.1993637084961,97.88706970214844,1096919.0,-0.008510665801898631,1.7999927671193245,100.0,49.152540295059346,52.064602554023885,2.2345417047369267,1.7421157513867058,4.965439155336753,13.651588227319621,22.737032383629856,2.9534912109375,1.2692928150462137,-1.7931915283203068,-6.921590344404265,3.3352072877636516,-4.357390936362279,0.7710078797216653,6.867941114185939,45.45453051052799,-8.272257023801302,2.5641994080419788,10,2.109638214111328,1.8986740112304688,6.856317520141602,13.923595428466797,10.126251220703125,2,0.14592275677333943,3.0,99.1528549194336,12.99996383559669,99.1528549194336,-2.999987945198964,96.6212921142578,0.14592275677333943
208,2000-10-19,99.1528549194336,101.68441772460938,98.73092651367188,99.1528549194336,1472951.0,0.008583718965350151,-5.999981917798311,0.0,43.39622770254503,50.17781088796934,0.6671049804658651,1.0518810856924858,3.8257030227382813,12.472906937830999,21.24628621996774,3.3754196166992188,0.8285701947968676,-1.0126239776611357,-6.056465933346715,4.0312179780244435,-3.534544955503918,1.5092970001816468,5.664981282118504,53.84616454571124,4.109006646853906,2.5219209778427887,10,0.8438529968261719,1.0548171997070312,5.0631256103515625,13.07973861694336,11.39202880859375,3,0.12340426939859106,1.7999927671193245,98.30899810791016,3.0,99.1528549194336,12.99996383559669,99.1528549194336,0.12340426939859106
209,2000-10-20,105.48175811767578,105.48175811767578,99.57478332519531,99.99671173095705,3945707.0,0.06382976267687623,1.1538467958204903,100.0,58.46153418171551,50.43571995851131,-6.031497281829246,-4.826647662263383,-2.52760679716215,5.916689006756698,18.90451778930243,6.3289031982421875,0.6985853712896244,4.873255920410159,-0.41063807551539355,10.157149916335712,2.2313089224473828,7.515202918372935,-9.282394409179688,100.0,49.9508086913782,2.6419469979627745,10,-4.641197204589844,-5.274085998535156,-1.1602973937988281,6.750835418701172,4.641197204589844,4,0.05600003761110184,-5.999981917798311,99.1528549194336,1.7999927671193245,98.30899810791016,3.0,99.1528549194336,0.05600003761110184
210,2000-10-23,105.48175811767578,108.01332092285156,104.21598052978516,105.48175811767578,2450791.0,0.0,-2.0000060274368927,0.0,50.0,49.753458564418224,-5.927219200823089,-4.421987161418514,-2.525312441178855,5.653381683655354,17.152113625231518,3.7973403930664062,0.3235844328966664,4.47242546081543,-1.019625200018254,9.964476121649113,1.7264001303985879,7.2184507912322715,-9.096746520996092,78.57142395860713,33.40144170581145,2.7460253304168423,10,-3.375415802001953,-4.641197204589844,-1.1602973937988281,6.750835418701172,7.172760009765625,0,0.06000005063032954,1.1538467958204903,105.48175811767578,-5.999981917798311,99.1528549194336,1.7999927671193245,98.30899810791016,0.06000005063032954
211,2000-10-24,112.6545181274414,112.6545181274414,104.63790893554688,105.05982971191406,2041516.0,0.06800000433974263,1.1111094368281311,100.0,67.69230127257325,51.719269816926364,-12.569782565427516,-11.240606461490842,-9.680392919635807,-1.7436495476207483,16.27500678993677,8.016609191894531,0.08371841785412926,11.054487609863287,3.488972652886588,18.620002566839986,7.271730131374937,14.837245088351636,-15.804374157714847,100.0,54.4688974067749,3.782757478488346,10,-8.227577209472656,-9.493358612060547,-9.598838806152344,-0.4219245910644531,2.9534912109375,1,-0.03370783929651744,-2.0000060274368927,105.48175811767578,1.1538467958204903,105.48175811767578,-5.999981917798311,99.1528549194336,-0.03370783929651744
212,2000-10-25,113.07644653320312,113.49837493896484,109.27910614013672,112.23258972167969,1390625.0,0.0037453305271291093,3.999981917798311,0.1111114459677071,66.6666570993367,53.21269834614286,-11.857449026952494,-11.206979005691352,-10.092976530167803,-2.369461546717673,15.559327227790604,4.219268798828125,0.19352477607634455,10.82242927551269,1.7327086615740939,19.912149889451285,6.277568968543392,15.367289582481988,-15.278040114013677,97.1428482862411,52.620252628348986,4.544860306969301,10,-8.227577209472656,-9.493358612060547,-10.12624740600586,-0.8438529968261719,4.219268798828111,2,-0.04477612947330156,1.1111094368281311,112.6545181274414,-2.0000060274368927,105.48175811767578,1.1538467958204903,105.48175811767578,-0.04477612947330156
213,2000-10-26,108.857177734375,112.23258972167969,106.74754333496094,111.38874053955078,1945636.0,-0.03731341873737781,1.6000032548139602,-2.9999909588991556,58.33333333333332,54.312235873692394,-6.687870361167555,-6.524704350330808,-5.940402728060718,1.7338474758615803,14.281668065115394,6.3289031982421875,0.22864498183861315,6.09684791564942,-3.289837623351872,15.483533454650711,1.403505146148774,10.790190685150066,-9.802773833603524,66.66666666666666,22.96356441797134,4.693342769500648,10,-4.008308410644531,-5.274089813232422,-6.223424911499023,3.375415802001953,8.860466003417955,3,-0.003875981488251301,3.999981917798311,113.07644653320312,1.1111094368281311,112.6545181274414,-2.0000060274368927,105.48175811767578,-0.003875981488251301
214,2000-10-27,95.3555145263672,109.7010269165039,92.8239517211914,107.16947174072266,6432335.0,-0.12403098710636729,1.0000009041137627,4.666665662096873,43.29897579848088,53.92609988867785,7.392791128522063,6.7935823289872275,7.3499019654216085,15.060073007176953,13.773254324207523,16.8770751953125,0.36133832245212716,-7.067273712158183,-17.02134475629292,2.8867973319765525,-12.044309234225551,-2.0902381900908154,18.142860412597642,12.24490172475262,-33.942640077814886,4.977035522067365,10,7.805648803710923,7.805648803710923,6.961791992187486,16.87707901000975,21.096351623535142,4,0.15929198512646114,1.6000032548139602,108.857177734375,3.999981917798311,113.07644653320312,1.1111094368281311,112.6545181274414,0.15929198512646114
215,2000-10-30,99.1528549194336,99.1528549194336,94.93358612060548,97.04322052001952,2940408.0,0.039822976279115574,2.9999999999999867,-0.17857135937910826,48.1132099611419,53.901642182687326,4.017984757593666,3.0180577178645223,3.326562597595924,11.107595208609979,13.237365272990246,4.219268798828111,0.4685010554061648,-3.1855480194091825,-13.224350340470309,6.853254301651944,-8.204949179939746,1.8338531411213808,13.932031555175783,30.612235860593877,-17.341715573135836,5.019401160530565,10,4.008308410644531,4.008308410644531,1.4767417907714844,11.39202880859375,18.56478881835936,0,0.11063827069574295,1.0000009041137627,95.3555145263672,1.6000032548139602,108.857177734375,3.999981917798311,113.07644653320312,0.11063827069574295
216,2000-10-31,99.1528549194336,99.1528549194336,99.1528549194336,99.1528549194336,0.0,0.0,1.0,0.0,51.51515649649067,54.164155093957476,4.490174584525079,2.6557636244644414,3.0550979755445553,11.004778644548423,13.789207107289359,0.0,0.8942322533719391,-2.869102859497076,-12.889688574234583,7.151482855240431,-7.8793957168658295,2.1411899978716775,13.526812860107427,30.612235860593877,-20.52587412086026,5.010292857368751,10,4.008308410644531,4.008308410644531,1.4767417907714844,11.39202880859375,21.51828002929689,1,0.136170191155651,2.9999999999999867,99.1528549194336,1.0000009041137627,95.3555145263672,1.6000032548139602,108.857177734375,0.136170191155651
217,2000-11-01,106.74754333496094,108.857177734375,105.9036865234375,106.32561492919922,2884088.0,0.07659576137972413,-3.6666546118655408,100.0,58.62069449287597,55.855762515105354,-1.9909997825994736,-4.8905937075439,-4.701197188192353,3.3503925935302163,14.337091050296314,9.704322814941406,1.4177917704189866,4.535718154907229,-5.700504392023134,14.771940701837593,-0.5823931185579454,9.653829428372404,5.5350101234130875,71.73914838032036,16.101621671683446,5.118111273465182,11,-3.5863800048828125,-3.5863800048828125,-6.117946624755859,3.3754119873046875,9.704322814941406,2,0.0830039336419659,1.0,99.1528549194336,2.9999999999999867,99.1528549194336,1.0000009041137627,95.3555145263672,0.0830039336419659
218,2000-11-02,108.01332092285156,108.857177734375,106.32561492919922,108.01332092285156,3939593.0,0.0118576741754024,1.9999909588991556,0.0,61.73912988787113,56.21993981578932,-2.0872406464236803,-6.173833167154754,-6.062796926533821,2.0047237684662633,14.914583322379462,2.5315628051757812,1.9795667524811051,5.611628723144534,-4.917787931149178,16.141045377438246,0.346920395997671,10.876337050291397,3.8800605007788107,90.00000904113354,26.869666792847205,5.264708327146857,11,-4.8521575927734375,-4.8521575927734375,-8.333059310913086,0.42192840576171875,10.970100402832031,3,0.08593749668903916,-3.6666546118655408,106.74754333496094,1.0,99.1528549194336,2.9999999999999867,99.1528549194336,0.08593749668903916
219,2000-11-03,109.7010269165039,111.38874053955078,108.43524932861328,108.43524932861328,1646558.0,0.015624980134235411,-3.666682739831714,100.0,61.0619440704421,57.449044712505106,-3.4793987107077697,-7.79601919523725,-7.855893368055945,0.19223368884090064,15.671218786156139,3.3754196166992188,2.6931865310017713,7.003985977172846,-4.010099982157442,18.018071936503134,1.496942997507702,12.51102895683799,1.8109659130776947,89.74355645606241,23.16363934197713,5.50704297966514,11,-6.539863586425781,-6.539863586425781,-10.02076530456543,-1.8986701965332031,10.548179626464858,4,0.0730769533031872,1.9999909588991556,108.01332092285156,-3.6666546118655408,106.74754333496094,1.0,99.1528549194336,0.0730769533031872
220,2000-11-06,111.8106689453125,111.8106689453125,110.12295532226562,110.54488372802734,1785012.0,0.019230832090699534,1.6666666666666667,1.0000060274368927,62.711867004059165,56.89566312711465,-5.137094051196357,-9.530292321937438,-10.075788732081634,-2.0311917931467036,15.8948560013621,2.1096420288085938,3.642046888626055,8.565122604370117,-3.131187736473791,20.261432945214025,2.716967433948156,14.413277774792078,-18.986717224121094,100.0,31.682580423452634,5.848155170421956,11,-8.649505615234375,-8.649505615234375,-11.708480834960938,-5.2740936279296875,5.9069747924804545,0,0.04150943061488954,-3.666682739831714,109.7010269165039,1.9999909588991556,108.01332092285156,-3.6666546118655408,106.74754333496094,0.04150943061488954
221,2000-11-07,111.38874053955078,113.49837493896484,110.54488372802734,110.96681213378906,2533846.0,-0.0037735970077067416,-3.6666546118655408,0.3333333333333333,63.24786760694421,56.51579762795993,-5.491039829328557,-8.724934449018207,-9.689677369438627,-1.6660227869440831,15.78999915158365,2.9534912109375,3.6959600236767614,7.615785217285151,-4.565148211866514,19.796718646436815,1.5253185027093252,13.706251931860976,-18.18505447387696,72.22223896505201,0.9709792299563702,6.090466714575832,11,-8.227577209472656,-8.227577209472656,-11.392034530639648,-4.852165222167969,-5.485054016113281,1,0.05681815924649025,1.6666666666666667,111.8106689453125,-3.666682739831714,109.7010269165039,1.9999909588991556,108.01332092285156,0.05681815924649025
222,2000-11-08,113.92030334472656,113.92030334472656,112.6545181274414,112.6545181274414,2060994.0,0.022727277397277756,1.0,3.0,64.46281263444946,57.1968508836395,-8.817575661746062,-10.533814010201212,-12.09235825196393,-4.206515463896309,15.200905371776388,2.5315628051757812,4.130221214894448,9.345686340332037,-3.3055353982963283,21.996908078960402,3.0200754710178472,15.671297209646227,-19.9048297241211,100.0,25.450478934662044,6.325610869314185,11,-10.548175811767578,-10.548175811767578,-13.60715103149414,-7.38372802734375,-10.970108032226562,2,0.05925924884149647,-3.6666546118655408,111.38874053955078,1.6666666666666667,111.8106689453125,-3.666682739831714,109.7010269165039,0.05925924884149647
223,2000-11-09,110.96681213378906,115.6080093383789,108.01332092285156,113.92030334472656,3674475.0,-0.025925942296696092,1.4000014465813666,-2.3333273059327704,55.752214796761,58.580544105670626,-6.183638122961128,-6.939184863854464,-8.932831166959716,-1.2926930552556684,14.686295555550021,7.594688415527344,3.346522717254203,5.759304428100592,-6.838480424385978,18.35708928058716,-0.539587998142693,12.058196854343876,-15.75704872973634,38.88890563171869,-31.101184332084678,6.298892426243283,11,-5.696014404296875,-6.750831604003906,-10.653657913208008,-4.43023681640625,-2.9534912109375,3,0.049429680015499855,1.0,113.92030334472656,-3.6666546118655408,111.38874053955078,1.6666666666666667,111.8106689453125,0.049429680015499855
224,2000-11-10,106.74754333496094,112.23258972167969,105.48175811767578,112.23258972167969,1517049.0,-0.03802279904861183,1.4615403874614707,1.857139904939037,51.219516139299266,58.925689236577,-0.19944405686847233,-2.0262733099430363,-4.52510256343848,2.861969373528055,13.930677876512945,6.750831604003906,2.408698973675669,1.0337230682373075,-10.907945981271425,12.97539211774604,-4.937111456517059,7.004557592991674,-9.90592025616212,12.500037671367048,-54.07455659897706,5.970834524754368,11,0.6328887939453125,-2.5315628051757812,-5.696016311645508,-0.210968017578125,1.265777587890625,4,0.11462444575729425,1.4000014465813666,110.96681213378906,1.0,113.92030334472656,-3.6666546118655408,111.38874053955078,0.11462444575729425
225,2000-11-13,106.32561492919922,109.7010269165039,104.63790893554688,105.48175811767578,749554.0,-0.003952581882261774,-3.0000060274368927,-0.15384679582049027,42.99065704848174,57.97852263124267,1.5052304802263734,-1.0955992692953203,-3.97013994362176,3.1892340451003918,13.490113969060513,5.063117980957031,1.9497001387332062,0.2531566619873047,-11.282801178204863,11.789114502179473,-5.514822258108779,6.021135582083389,-7.982680949633988,15.384599335268135,-45.021958018589686,5.767978920096086,11,3.797344207763672,-2.1096343994140625,-5.168605804443359,0.21096038818359375,-3.7973403930664205,0,0.1309523732643454,1.4615403874614707,106.74754333496094,1.4000014465813666,110.96681213378906,1.0,113.92030334472656,0.1309523732643454
226,2000-11-14,109.27910614013672,111.8106689453125,107.59139251708984,107.59139251708984,878997.0,0.027777795716527942,-3.9999909588991556,2.0,46.01770237208841,56.578190173377386,0.15556482954316664,-3.4272779621685032,-6.79434027529075,0.13708160336005903,12.905891472134773,5.485054016113281,3.2737001644930643,2.7003353118896456,-8.438942445401551,13.839613069180842,-2.8693035667559457,8.269974190535237,-9.554966131866394,42.30770033236593,-12.896276557490857,5.5696388786455975,11,0.8438529968261719,-5.0631256103515625,-8.12209701538086,-2.7425308227539062,-8.016616821289062,1,0.07722004595128062,-3.0000060274368927,106.32561492919922,1.4615403874614707,106.74754333496094,1.4000014465813666,110.96681213378906,0.07722004595128062
227,2000-11-15,112.6545181274414,113.92030334472656,109.7010269165039,109.7010269165039,2234857.0,0.03088799045424251,-1.8571450712957223,1.7499954794495778,54.054050972100704,55.72429251606956,-2.563394264268126,-5.979422913201915,-10.107389614555359,-3.3385762460045214,11.987382667914352,4.641197204589844,4.282416170187844,5.358471298217779,-5.378896160168793,16.09583875660435,-0.010212430975499842,10.727155027411058,-11.6596685727624,73.07689900290221,18.524667232836904,5.368683729193283,11,-2.5315589904785156,-8.43853759765625,-11.497509002685547,-6.117942810058594,-10.970100402832031,2,-0.059925085262598765,-3.9999909588991556,109.27910614013672,-3.0000060274368927,106.32561492919922,1.4615403874614707,106.74754333496094,-0.059925085262598765
228,2000-11-16,111.38874053955078,114.76415252685548,108.43524932861328,113.49837493896484,1883568.0,-0.011235923857565111,1.727276313842805,-0.7142849762347593,73.17073116947466,57.06971330485095,-0.8587696633623239,-3.952614949283017,-8.833478080084987,-2.1746857991030026,11.843116151573193,6.328903198242202,5.1884659384662655,3.4808994293212834,-6.681831836171227,13.643630694813794,-1.600466203424972,8.562265062067539,-9.224838202175789,66.6666917809302,6.483500221985096,5.081365632746252,11,-1.2657814025878906,-7.172760009765625,-10.337213516235352,-4.852165222167969,-8.860466003417983,3,-0.07575761415539584,-1.8571450712957223,112.6545181274414,-3.9999909588991556,109.27910614013672,-3.0000060274368927,106.32561492919922,-0.07575761415539584
229,2000-11-17,111.38874053955078,113.07644653320312,109.27910614013672,111.38874053955078,976296.0,0.0,1.2500011301427145,-0.0,69.86301573453855,57.86428538601533,-0.6640199479619184,-3.6758512287713074,-8.743564107176525,-2.2573963376558197,12.250332242178764,3.7973403930664062,5.148884655506109,3.1855503082275334,-7.023541792888821,13.394642409343888,-1.918995742330651,8.290096358785718,-8.149309642095474,66.6666917809302,2.629663809084178,5.104546050558177,11,-1.2657814025878906,-7.172760009765625,-10.337213516235352,-4.852165222167969,-8.860466003417983,4,-0.0303030593608401,1.727276313842805,111.38874053955078,-1.8571450712957223,112.6545181274414,-3.9999909588991556,109.27910614013672,-0.0303030593608401
230,2000-11-20,111.8106689453125,113.49837493896484,110.96681213378906,113.07644653320312,537047.0,0.003787890981781006,1.4000014465813666,-100.0,70.27027357236288,58.64455271550629,-1.213567992954978,-3.793834421809393,-9.0688218637479,-2.7671584762025248,12.062820110181724,2.5315628051757812,4.858169276240545,3.2910331726074276,-6.9551612076706135,13.537227552885469,-1.832064017531593,8.414130362746448,-7.581751772583303,58.82361075064766,-9.05141295057986,5.123097190139024,11,-1.6877098083496094,-7.594688415527344,-10.97010612487793,-5.2740936279296875,-9.282394409179702,0,-0.03396230483441831,1.2500011301427145,111.38874053955078,1.727276313842805,111.38874053955078,-1.8571450712957223,112.6545181274414,-0.03396230483441831
231,2000-11-21,108.857177734375,113.07644653320312,108.857177734375,111.8106689453125,1035178.0,-0.02641511081900494,-1.857139904939037,2.333341369915857,53.9682521459049,57.47849043900134,1.5008914210864361,-1.2009924851325593,-6.091792974126747,0.0669589020289294,10.848859004679548,4.219268798828125,4.4186110722829,0.5274089813232479,-9.535258493404001,10.590076456050497,-4.503924756040377,5.558742718686872,-3.717933188393829,6.666690776356095,-58.2112852818795,5.0313337373636235,11,1.2657814025878906,-4.641197204589844,-8.01661491394043,-2.3206024169921875,-7.172760009765625,1,-0.05813951206493251,1.4000014465813666,111.8106689453125,1.2500011301427145,111.38874053955078,1.727276313842805,111.38874053955078,-0.05813951206493251
232,2000-11-22,108.01332092285156,110.96681213378906,107.16947174072266,109.27910614013672,1093072.0,-0.007751962976502602,-1.5714315236400176,0.42857253564786113,50.0,56.83935546158345,1.5854531917775887,-0.7967509286761754,-5.22011678319673,0.7381642763317586,9.530758958216095,3.7973403930664062,3.6395195579534345,-0.06329154968261719,-9.87477238207893,9.748189282713696,-4.969031965880774,4.842448866515539,-2.036575193478569,11.111055301622361,-48.4993668323652,4.9057404161981575,11,1.6877098083496094,-3.7973403930664062,-7.700166702270508,-1.47674560546875,-6.750831604003906,2,-0.06249999117077132,-1.857139904939037,108.857177734375,1.4000014465813666,111.8106689453125,1.2500011301427145,111.38874053955078,-0.06249999117077132
233,2000-11-23,108.43524932861328,110.12295532226562,108.01332092285156,108.43524932861328,987647.0,0.003906262692016327,-3.999981917798311,-0.0,47.45763542993465,56.42136871609849,0.856755182170815,-1.3195646521751456,-5.527137067303784,0.08365231432971143,8.906923903325426,2.1096343994140625,2.830859205779717,0.37973327636719034,-9.426493839510684,10.185960392245065,-4.523380281571747,5.2828468343061274,-1.6880025105198087,19.999951780621114,-34.320018716217845,4.903113557938936,11,1.2657814025878906,-4.219268798828125,-8.122095108032227,-1.8986740112304688,-5.0631256103515625,3,-0.062256799756557846,-1.5714315236400176,108.01332092285156,-1.857139904939037,108.857177734375,1.4000014465813666,111.8106689453125,-0.062256799756557846
234,2000-11-24,110.54488372802734,112.23258972167969,109.27910614013672,110.54488372802734,800792.0,0.019455245526487586,-1.3333353424789642,0.0,47.457619326806764,56.91769785813461,-0.7348581546651474,-2.353572264311552,-7.467775863169777,-2.2486594544084824,7.854925385148355,3.7973403930664062,1.721165277908284,1.7298992156982393,-6.085618338090796,9.545416769487275,-2.1778595611962714,5.63765799259275,-3.3754119873046875,53.333285113954446,4.59359792426482,3.907758776894517,11,0.42192840576171875,-6.3289031982421875,-10.442693710327148,-5.906978607177734,-7.172760009765625,4,-0.07251904313923507,-3.999981917798311,108.43524932861328,-1.5714315236400176,108.01332092285156,-1.857139904939037,108.857177734375,-0.07251904313923507
235,2000-11-27,110.12295532226562,112.6545181274414,110.12295532226562,112.6545181274414,1011683.0,-0.0038168062739093456,1.0,-100.0,47.457619326806764,57.07768863088109,0.31555329985837943,-1.1253497829153503,-6.837464337536048,-1.966541902474944,6.747657482076848,2.5315628051757812,1.3496061738102725,0.7594657897949162,-5.606196680163947,7.1251282597537795,-2.4233654451845155,3.942297024774348,-2.2784005737304653,49.99993542045802,4.055870011392031,3.182831234979431,11,0.8438568115234375,-5.906974792480469,-9.598838806152344,-5.906978607177734,-5.906974792480469,0,-0.0689654646836132,-1.3333353424789642,110.54488372802734,-3.999981917798311,108.43524932861328,-1.5714315236400176,108.01332092285156,-0.0689654646836132
236,2000-11-28,112.6545181274414,113.07644653320312,110.54488372802734,111.38874053955078,1810637.0,0.02298851132143498,1.4000014465813666,-0.4999984931453181,47.457619326806764,56.34475178140399,-1.8850924988964834,-2.733696578660144,-9.086124349382388,-4.611140047458562,5.6155926199523405,2.9534912109375,1.6236955062299216,2.615945434570307,-1.7353869271368723,6.967277796277486,0.4402792537167102,4.7916116154239035,-4.188887011718748,92.85711518019629,51.530373418044285,2.175666180853592,11,-1.6877059936523438,-8.43853759765625,-11.181066513061523,-8.438541412353516,-8.016609191894531,1,-0.08988759403198732,1.0,110.12295532226562,-1.3333353424789642,110.54488372802734,-3.999981917798311,108.43524932861328,-0.08988759403198732
237,2000-11-29,115.6080093383789,117.29571533203124,112.23258972167969,113.07644653320312,1921897.0,0.026217245966081437,-1.3999971068424917,2.0000060274368927,59.322031820481804,54.80600740929367,-4.889785726661884,-5.258979202167495,-11.716560098320784,-7.72900956222108,5.91888483088701,5.063125610351548,2.527858391452938,5.126413345336914,0.398015359070655,9.854811331603173,2.7622143522037845,7.490612338470044,-6.570987964843752,81.81820423420815,38.52317049151904,2.3641989931331295,11,-3.375415802001953,-10.548175811767578,-11.813959121704102,-12.446849822998047,-4.219268798828125,2,-0.12043794970135568,1.4000014465813666,112.6545181274414,1.0,110.12295532226562,-1.3333353424789642,110.54488372802734,-0.12043794970135568
238,2000-11-30,117.29571533203124,119.40534973144531,115.1860809326172,115.6080093383789,3937747.0,0.014598521359471706,-2.3333313241937836,0.6666656620968731,73.58489278586171,55.21954930388514,-6.315626088978178,-6.55151504107981,-13.054938635073299,-9.647055418700475,6.380761749271826,4.219268798828111,3.1590807599314843,6.349999618530262,0.8779462379621776,11.822052999098347,3.6139729282462127,9.086026308814311,-7.4328245626464735,79.16666352738358,30.65536316537714,2.736026690284042,11,-4.008304595947251,-11.181064605712876,-13.079736709594712,-13.712627410888658,-0.843849182128892,3,-0.13669063671932102,-1.3999971068424917,115.6080093383789,1.4000014465813666,112.6545181274414,1.0,110.12295532226562,-0.13669063671932102
239,2000-12-01,117.71764373779295,118.5615005493164,116.02993774414062,117.29571533203124,1682939.0,0.0035971340007379116,1.3999927671192922,0.2500011301427165,75.47169103222393,55.79748457720303,-6.420581409969017,-6.684797824432181,-13.074628325565726,-10.292471656369258,6.443739092661948,2.5315628051757812,3.1056271923983445,6.371097183227519,0.15858941513600655,12.583604951319032,3.264843299181763,9.477351067273275,-6.709657892960919,81.81820423420787,27.913822313058013,3.106253884045757,12,-4.43023300170897,-11.602993011474595,-13.501665115356431,-14.134555816650376,2.9534912109375284,4,-0.12186380532288588,-2.3333313241937836,117.29571533203124,-1.3999971068424917,115.6080093383789,1.4000014465813666,112.6545181274414,-0.12186380532288588
240,2000-12-04,116.45186614990234,117.29571533203124,115.6080093383789,115.6080093383789,830905.0,-0.010752658205680943,-2.9999819177982774,2.0,67.34694103485155,57.28400556486377,-4.947497542110241,-5.326581996446322,-11.440231366924635,-9.226126381713911,6.39823324317449,2.1096343994140483,2.3527113768362966,4.873259735107425,-1.7456810873501922,11.492200557565042,1.5637893238786091,8.18273014633624,-4.436196638676719,66.66672407067927,10.828836949228013,3.3094704112288094,12,-3.1644554138183594,-9.282398223876953,-13.290702819824219,-13.290702819824219,1.2657775878906108,0,-0.11231887357480186,1.3999927671192922,117.71764373779295,-2.3333313241937836,117.29571533203124,-1.3999971068424917,115.6080093383789,-0.11231887357480186
241,2000-12-05,117.71764373779295,118.13957214355469,115.6080093383789,116.45186614990234,2027435.0,0.010869534596047004,1.4000014465813666,1.4999909588991387,63.63636737236799,58.799157495126884,-5.391183269369549,-6.4232252051992305,-12.423897270331338,-10.672526536939216,6.131680076529481,2.5315628051757812,1.8548563326516216,5.822592163085929,-1.3408864548559478,12.986070781027806,2.2408528541149906,9.404331472056867,-4.815212600140967,76.47061951947971,21.870955445355484,3.5817393089709375,12,-4.008308410644517,-8.438541412353501,-14.55648040771483,-14.55648040771483,-2.531562805175753,1,-0.114695323311786,-2.9999819177982774,116.45186614990234,1.3999927671192922,117.71764373779295,-2.3333313241937836,117.29571533203124,-0.114695323311786
242,2000-12-06,120.67113494873048,121.0930633544922,117.71764373779295,118.5615005493164,1859019.0,0.025089622227881136,1.285715023765238,1.6666706849579584,72.91666038810554,61.62793804603476,-7.107803088408133,-9.323025767825229,-15.02793649571295,-13.710455944260403,5.981956346908586,3.375419616699247,1.370490911478413,8.438541793823262,0.3030111268281388,16.574072460818385,4.3707764603257,12.506307127320824,-6.988353579823297,92.85712440586899,38.14042803750921,4.0677653334975625,12,-5.48505020141603,-7.805648803710952,-17.509971618652358,-17.509971618652358,-5.485054016113281,2,-0.13286711871895163,1.4000014465813666,117.71764373779295,-2.9999819177982774,116.45186614990234,1.3999927671192922,117.71764373779295,-0.13286711871895163
243,2000-12-07,116.45186614990234,120.24920654296876,116.02993774414062,120.24920654296876,1698980.0,-0.034965021258984375,1.2222231151740328,-1.7999992767093114,60.34482866125197,63.05985019430645,-1.8235564082275602,-4.9242287658136235,-10.46023275650721,-9.601017417294514,6.618185632169728,4.641197204589858,1.6841712573693286,3.9450202941894474,-4.3784829345513,12.268523522930195,-0.21673132018092645,8.106771908559821,-1.7316453030132521,15.384658182844909,-36.25812059973354,4.161751614370372,12,-0.8438568115234375,-3.5863800048828125,-13.290702819824219,-13.290702819824219,-1.6877136230468608,3,-0.043478269415056614,1.285715023765238,120.67113494873048,1.4000014465813666,117.71764373779295,-2.9999819177982774,116.45186614990234,-0.043478269415056614
244,2000-12-08,118.9834213256836,120.24920654296876,116.45186614990234,116.87378692626952,1776189.0,0.02173906919209445,-1.5714381661405663,-0.5555557787935121,63.49205255796585,64.84145388665746,-3.3885679555080515,-6.8429427771034455,-12.715568637201415,-12.181638302107046,7.31192719747677,3.7973403930664205,2.315276241779202,5.864781570434573,-2.475027619318368,14.204590760187514,1.6948769755581026,10.034686165311044,-3.37100252773007,61.53835454288746,10.357604633796711,4.169904594876469,12,-3.164447784423828,-6.1179351806640625,-15.822257995605469,-15.822257995605469,-4.219268798828111,4,-0.021276537080336833,1.2222231151740328,116.45186614990234,1.285715023765238,120.67113494873048,1.4000014465813666,117.71764373779295,-0.021276537080336833
245,2000-12-11,120.24920654296876,125.31233215332031,119.40534973144531,119.40534973144531,2087819.0,0.01063833266166081,-12.999963835596622,0.4000014465813706,72.88135645165939,67.66631356719664,-3.4273046106327314,-7.391067249120027,-13.643924697121847,-13.489626873904129,8.215550720554997,6.328910827636719,3.106156156710938,6.434387207031264,-1.8421548948818298,14.710929308944358,2.296116156074717,10.572658257987811,-4.219268798828139,47.82608012012924,-8.614221334701632,4.138271050956545,12,-1.4767456054687642,-5.2740859985351705,-17.08804321289064,-17.08804321289064,-6.328903198242202,0,0.00350878328341353,-1.5714381661405663,118.9834213256836,1.2222231151740328,116.45186614990234,1.285715023765238,120.67113494873048,0.00350878328341353
246,2000-12-12,117.71764373779295,121.0930633544922,116.87378692626952,120.67113494873048,1890723.0,-0.021052636253954815,1.2222226686972333,-3.4999909588991303,68.25397372101702,68.65875155614499,-0.11399664195590731,-4.421593192225686,-10.947015206582392,-10.988468819822657,9.252273862479077,4.219276428222685,3.7553080649051935,3.4808975219726364,-4.681653121833406,11.643448165778679,-0.600377799930385,7.562172843875658,7.594688415527358,18.181795765791826,-42.17507185123818,4.081275321903024,12,2.5315628051757955,-2.742523193359361,-14.55648040771483,-14.55648040771483,-2.531562805175753,1,0.0,-12.999963835596622,120.24920654296876,-1.5714381661405663,118.9834213256836,1.2222231151740328,116.45186614990234,0.0
247,2000-12-13,105.9036865234375,118.9834213256836,103.37212371826172,118.13957214355469,6580712.0,-0.10035842410055484,1.2424251722747277,4.142854928704238,46.66666532723975,65.66783739407589,11.374823112187187,7.231436504706096,0.9800308905677184,0.7799730887331151,9.671917731429119,15.611297607421875,4.20290082086305,-7.995518112182623,-16.953162404907644,0.9621261805423984,-12.474340258545126,-3.5166959658201193,19.408645629882812,11.538462875906678,-51.69576797296341,4.478822146362508,12,8.438541412353516,8.438541412353516,-2.742523193359375,-2.742523193359375,11.813957214355455,2,0.08764939837222219,1.2222226686972333,117.71764373779295,-12.999963835596622,120.24920654296876,-1.5714381661405663,118.9834213256836,0.08764939837222219
248,2000-12-14,102.9501953125,106.74754333496094,100.41863250732422,105.48175811767578,3360594.0,-0.027888464584128192,1.499997739721383,0.20689657322503932,40.21738809978815,61.75069262380524,13.4989645233359,10.034808321501075,3.9738165222037622,3.670312506188793,10.523421058512168,6.328910827636719,4.409216510189239,-10.527082061767572,-20.695713201429314,-0.3584509221058312,-15.61139763159845,-5.442766491936695,21.484528503417962,10.169492044879549,-52.073356751040805,5.084315569830873,12,9.915287017822266,9.915287017822266,0.4219322204589844,0.4219322204589844,14.345520019531236,3,0.11885247602470117,1.2424251722747277,105.9036865234375,1.2222226686972333,117.71764373779295,-12.999963835596622,120.24920654296876,0.11885247602470117
249,2000-12-15,108.01332092285156,108.857177734375,102.5282745361328,102.9501953125,3177974.0,0.0491803400176436,-1.1428604640950144,-2.0,47.572816215751224,59.55356764390521,7.727104915097385,4.960148278519995,-0.975747827175411,-1.4877968975065983,11.273920686905917,6.328903198242202,4.13920343538058,-5.29518547058106,-15.718622549662243,5.128251608500122,-10.506904010121644,-0.08346693104047631,14.980437414550778,30.508476134638645,-31.908131687630206,5.2117185395405885,12,4.852161407470703,4.852161407470703,-3.2699317932128906,-3.7973403930664062,7.172760009765639,4,0.06249999117077132,1.499997739721383,102.9501953125,1.2424251722747277,105.9036865234375,1.2222226686972333,117.71764373779295,0.06249999117077132
250,2000-12-18,108.01332092285156,109.7010269165039,105.9036865234375,108.01332092285156,865185.0,0.0,1.2500011301427145,0.0,44.32989652285551,57.408404216181594,7.156833466071873,4.912964138635317,-0.7646307623812163,-1.6174298312856763,11.919710624274563,3.7973403930664062,3.3338363363816086,-5.105318069458008,-15.77897153679828,5.568335397882265,-10.442144803128144,0.23150866421212868,13.625929864746084,36.734691618210505,-20.929564267768534,5.336826733670134,12,4.852161407470703,4.852161407470703,-2.2151145935058594,-3.7973403930664062,6.7508316040039205,0,0.06249999117077132,-1.1428604640950144,108.01332092285156,1.499997739721383,102.9501953125,1.2424251722747277,105.9036865234375,0.06249999117077132
251,2000-12-19,102.5282745361328,108.43524932861328,101.26248931884766,108.01332092285156,1963699.0,-0.05078120309472245,1.2666676310542444,-100.0,34.951456140236914,53.19004818864064,11.466507417900829,10.434538251939614,4.872148747433741,3.711509278956399,12.910783458838257,7.172760009765625,2.2360029907627705,-10.273919296264665,-21.819213973238377,1.2713753807090455,-16.046566634751528,-4.501271957777803,17.837739154648446,11.363673723679959,-41.45885264010202,5.7726473384868555,12,10.337207794189467,10.337207794189467,4.641195297241225,1.687705993652358,12.235877990722685,1,0.11111109457498003,1.2500011301427145,108.01332092285156,-1.1428604640950144,108.01332092285156,1.499997739721383,102.9501953125,0.11111109457498003
252,2000-12-20,101.26248931884766,102.1063461303711,96.6212921142578,99.57478332519531,2187130.0,-0.012345718515325843,2.2499983047897683,-0.30769220069658415,31.37254832440361,49.970905928990824,10.828367946627367,11.772203433357177,6.373301377927902,4.825715773963893,13.818211626240313,5.906982421875,1.377092980321649,-11.202162933349612,-23.6929888615025,1.2886629948032748,-17.44757589742605,-4.956749969273176,17.90668150092617,35.48387849417904,-13.427706231209221,6.245412964076441,12,9.704322814941406,9.704322814941406,5.906980514526367,2.9534912109375,15.189376831054688,2,0.1374999934075094,1.2666676310542444,102.5282745361328,1.2500011301427145,108.01332092285156,-1.1428604640950144,108.01332092285156,0.1374999934075094
253,2000-12-21,101.68441772460938,103.37212371826172,97.88706970214844,99.1528549194336,1457221.0,0.004166680165576198,-1.1666639041039126,1.5000022602854288,31.372548324403624,46.40207212526168,9.042276787317974,11.403237938974911,6.182893901850278,4.2396494165039655,14.682865034596132,5.485054016113281,0.47594320128760614,-10.442692947387698,-23.731367673810382,2.845981779034986,-17.087030310599033,-3.798355584176363,15.680922798723174,38.70969623544749,-5.789940121372105,6.64433736321134,12,9.282394409179688,9.282394409179688,5.485052108764648,2.5315628051757812,14.767448425292969,3,0.1576763320473169,2.2499983047897683,101.26248931884766,1.2666676310542444,102.5282745361328,1.2500011301427145,108.01332092285156,0.1576763320473169
254,2000-12-22,102.5282745361328,104.63790893554688,99.99671173095705,101.26248931884766,1683543.0,0.008298781960957236,-1.4444462303480945,0.5000015068546764,33.663367400191746,42.044517786209724,6.279103965889476,10.464524666513,5.639545302582846,3.207947304150551,16.000002053860435,4.6411972045898295,-1.0065845892847278,-9.198005676269545,-23.15446483241378,4.758453479874689,-16.176235254341663,-2.2197760981974284,13.177542114473766,45.16133171798428,3.3225190898187265,6.978229578072118,12,6.328903198242202,8.438537597656264,4.641195297241225,1.687705993652358,11.392028808593764,4,0.14403286179066765,-1.1666639041039126,101.68441772460938,2.2499983047897683,101.26248931884766,1.2666676310542444,102.5282745361328,0.14403286179066765
255,2000-12-25,102.5282745361328,102.5282745361328,102.5282745361328,102.5282745361328,0.0,0.0,1.0,0.0,31.632660027525645,37.97548293137736,3.9124780810021207,10.399568416740792,5.864637021223089,2.9979841017305233,17.383786300538084,0.0,-2.0350171523485017,-8.818271636962905,-23.359442021672763,5.722898747746953,-16.088856829317834,-1.5476864446079759,11.650780151565868,50.000032289750074,12.023816942486583,7.270585192354927,12,5.274082183837905,8.438537597656264,4.641195297241225,1.687705993652358,14.345512390136719,0,0.12345673867771545,-1.4444462303480945,102.5282745361328,-1.1666639041039126,101.68441772460938,2.2499983047897683,101.26248931884766,0.12345673867771545
256,2000-12-26,102.5282745361328,102.5282745361328,102.5282745361328,102.5282745361328,0.0,0.0,1.0,0.0,26.373630740794383,35.7207013106612,1.711234479218163,10.120944250771146,6.0943696434922145,2.833048144825753,18.74195265505872,0.0,-3.507341109832254,-8.311959457397478,-23.35779018126044,6.733871266465485,-15.83487481932896,-0.7890440954659965,10.246159145690598,73.6842305620534,40.888250258262644,7.522915361931481,12,0.6328849792480611,8.438537597656264,4.641195297241225,1.687705993652358,16.455146789550795,1,0.11934149917260672,1.0,102.5282745361328,-1.4444462303480945,102.5282745361328,-1.1666639041039126,101.68441772460938,0.11934149917260672
257,2000-12-27,101.68441772460938,104.63790893554688,101.26248931884766,101.68441772460938,524879.0,-0.008230479010217118,-6.999981917798311,0.0,28.91566370052297,34.464954155187286,2.1161870967197984,10.401486054548585,7.1900941657248865,3.5121244226271244,19.08256208865109,3.3754196166992188,-5.521112242764502,-8.459636688232422,-23.86089996487273,6.941626588407885,-16.16026832655257,-0.7590050499122754,9.797764631808775,56.250014126752,20.37373622689575,7.700631638320153,12,1.4767417907714844,9.282394409179688,5.485052108764648,2.5315628051757812,19.83057403564453,2,0.12863067021409114,1.0,102.5282745361328,1.0,102.5282745361328,-1.4444462303480945,102.5282745361328,0.12863067021409114
258,2000-12-28,101.26248931884766,103.37212371826172,100.41863250732422,102.9501953125,713650.0,-0.004149390980478618,1.3333343379031213,-100.0,23.07694090951874,31.743190232272568,2.5407222827879536,10.077327517344855,7.83697621452994,3.819041744067448,19.08327846606076,2.9534912109375,-7.43097505460311,-8.079903793334964,-23.582552482131433,7.422744895461506,-15.831228137733191,-0.3285794489367362,9.030821818197666,27.272652552639702,-5.136230572178771,7.751324344398233,12,1.8986701965332031,9.704322814941406,5.696016311645508,2.9534912109375,18.56478881835939,3,0.150000033904238,-6.999981917798311,101.68441772460938,1.0,102.5282745361328,1.0,102.5282745361328,0.150000033904238
259,2000-12-29,103.37212371826172,105.05982971191406,102.9501953125,104.21598052978516,1109256.0,0.02083332548513006,-1.4999909588991556,0.5000022602854288,25.000005650704594,29.595424579811354,-0.33134509471193496,7.207384300506362,5.777416969058123,1.7065506048204355,18.950563083801384,3.7973403930664062,-7.749254602681759,-5.252993392944333,-20.448471592321653,9.942484806432986,-12.850732492632986,2.3447457067443196,5.827425896960605,63.636408468416036,31.80716063395448,7.597739099688658,12,-0.8438529968261719,7.594688415527344,3.5863819122314453,0.8438568115234375,15.611297607421875,4,0.12653065411802067,1.3333343379031213,101.26248931884766,-6.999981917798311,101.68441772460938,1.0,102.5282745361328,0.12653065411802067
260,2001-01-01,103.37212371826172,103.37212371826172,103.37212371826172,103.37212371826172,0.0,0.0,1.0,-0.0,27.027032970792263,28.714933116539733,-1.183378486360482,6.511065933030693,5.828524564198332,1.717138850010457,18.931460538566494,0.0,-7.541139300042914,-4.599006271362299,-19.499158902721135,10.301146359996537,-12.049082587041724,2.851070044317126,4.82116529688345,63.636408468416036,28.83824085846075,7.450076315679419,1,-2.5315628051757812,7.594688415527344,4.219272613525391,0.8438568115234375,18.142868041992188,0,0.10204085247598926,-1.4999909588991556,103.37212371826172,1.3333343379031213,101.26248931884766,-6.999981917798311,101.68441772460938,0.10204085247598926
261,2001-01-02,104.21598052978516,105.48175811767578,101.68441772460938,104.63790893554688,646618.0,0.008163291815725282,2.6000115726927846,-100.0,45.833341181531836,30.321687878442866,-1.9698039123073983,4.852632034720088,4.81539989433378,0.8551999176203253,18.567390340017628,3.7973403930664062,-8.05060777748119,-3.080066299438471,-17.33017046772153,11.170037868844588,-10.20511838358,4.044985784703059,3.0515487332890245,75.00007534273409,35.720551266257196,7.125052084141529,1,-2.531566619873047,6.750831604003906,3.375415802001953,0.0,18.98671722412108,1,0.12145744186388696,1.0,103.37212371826172,-1.4999909588991556,103.37212371826172,1.3333343379031213,101.26248931884766,0.12145744186388696
262,2001-01-03,104.63790893554688,106.74754333496094,102.5282745361328,105.05982971191406,3024597.0,0.004048596036968943,1.2222186504221273,0.9999819177983111,54.76191706275401,32.92050662714846,-2.0814647563614272,3.3391466491365804,4.212014443955951,0.4107223172206176,17.509049885839172,4.219268798828139,-8.44264702231905,-1.8564765930175753,-14.669960238406617,10.957007052371466,-8.263218415712103,4.550265229676953,-8.016616821289077,66.66670684943396,22.725732072899177,6.406741822694522,1,-1.2657814025878906,6.3289031982421875,2.9534873962402344,-0.42192840576171875,13.923591613769531,2,0.1370967036332218,2.6000115726927846,104.21598052978516,1.0,103.37212371826172,-1.4999909588991556,103.37212371826172,0.1370967036332218
263,2001-01-04,111.38874053955078,113.92030334472656,107.59139251708984,107.59139251708984,4819076.0,0.06451611727220352,-2.333331993908295,-9.000144660229287,58.69565644665678,35.70187207675569,-8.170153672490358,-4.016371848651488,-2.5095497481539155,-6.337105636065061,17.26558437116015,9.282394409179688,-7.738301002344912,5.147511291503903,-7.021491638482104,17.31651422148991,-0.9369901734890931,11.2320127564969,-14.564923400878925,79.31034267749607,32.27936398302003,6.084501464993001,1,-4.219272613525391,-0.42192840576171875,-2.7425270080566406,-6.328907012939453,14.345520019531264,3,0.09090910958911147,1.2222186504221273,104.63790893554688,2.6000115726927846,104.21598052978516,1.0,103.37212371826172,0.09090910958911147
264,2001-01-05,116.45186614990234,117.71764373779295,113.49837493896484,113.49837493896484,1642113.0,0.045454554794555735,-1.8571399049390274,0.7777773313027649,67.24138092291194,39.65839662068749,-12.349159866505062,-9.780321750188435,-7.0487050008204335,-11.361018280014093,17.21207988686149,6.328903198242173,-6.563854235857917,10.337214660644534,-1.3154354729000204,21.98986479418909,4.51088959387225,16.16353972741682,-18.9441895629883,92.10528444587631,41.96372286519838,5.82632506677228,1,-7.38372802734375,-5.485054016113281,-6.750835418701172,-10.337215423583984,9.704315185546875,4,0.02898546926641532,-2.333331993908295,111.38874053955078,1.2222186504221273,104.63790893554688,2.6000115726927846,104.21598052978516,0.02898546926641532
265,2001-01-08,120.67113494873048,120.67113494873048,114.76415252685548,114.76415252685548,2664313.0,0.03623186934073597,1.0,2.0,89.09088039841453,46.62697991597862,-15.33707675548149,-14.721119445878614,-10.806590396151009,-15.543089025028493,16.364000480016376,5.906982421875,-5.218412046071393,14.535387039184585,2.7739704144227204,26.29680366394645,8.654678726803652,20.416095351565517,-21.95086033276371,100.0,43.09632209813246,5.880708312380931,1,-10.12625122070314,-9.70432281494142,-10.970104217529311,-14.556484222412124,5.485046386718736,0,-0.01398605908334205,-1.8571399049390274,116.45186614990234,-2.333331993908295,111.38874053955078,1.2222186504221273,104.63790893554688,-0.01398605908334205
266,2001-01-09,117.71764373779295,122.3588409423828,116.02993774414062,121.9369125366211,2350981.0,-0.02447554017116338,1.4999984931453265,-0.7142849762347616,83.05083135450158,52.64199854419847,-11.1778586030877,-12.4035654871157,-7.416522881331943,-12.589407384591468,16.29024311628955,6.328903198242173,-4.03493750645103,11.581895828247056,-0.179520796514808,23.34331245300892,5.701187515866124,17.462604140627988,-17.24130029520508,76.59574058798907,16.281068342201365,5.880708312380931,1,-6.328907012939439,-6.750831604003892,-7.489204406738267,-11.602993011474595,16.033226013183608,1,0.0322581042389809,1.0,120.67113494873048,-1.8571399049390274,116.45186614990234,-2.333331993908295,111.38874053955078,0.0322581042389809
267,2001-01-10,115.1860809326172,119.82727813720705,114.34223175048828,119.40534973144531,3339676.0,-0.0215053812223307,1.1666641552421901,0.9999999999999932,74.99998587324005,58.411225762389726,-7.2970362357173855,-9.634920319125385,-4.713636461519016,-10.05889926545997,16.869782958052326,5.485046386718764,-2.7369858510355414,8.586213302612322,-3.849883630310586,21.02231023553523,2.368164836150868,14.804261769073776,-12.521487740049835,51.42857585687959,-11.139012450729496,6.218048466461457,1,-3.164451599121108,-4.219268798828139,-3.6918621063232564,-9.071430206298842,20.252502441406236,2,0.06959709677056103,1.4999984931453265,117.71764373779295,1.0,120.67113494873048,-1.8571399049390274,116.45186614990234,0.06959709677056103
268,2001-01-11,115.1860809326172,115.6080093383789,111.38874053955078,115.1860809326172,1217237.0,0.0,8.99996383559696,-0.0,74.19353145262338,63.87717307371403,-5.715295064657084,-9.139841758898768,-4.579586563088597,-10.033016806284948,16.81277334513655,4.219268798828125,-1.1496759233110367,7.974419021606465,-4.9017974372383435,20.850635480451274,1.5363107921840538,14.412527251028877,-10.552062965068288,34.61536589114633,-28.908366307242396,6.438108229422406,1,-3.164451599121108,-4.219268798828139,-1.1602954864502095,-8.227573394775405,20.674423217773423,3,0.029304058175864123,1.1666641552421901,115.1860809326172,1.4999984931453265,117.71764373779295,1.0,120.67113494873048,0.029304058175864123
269,2001-01-12,114.76415252685548,117.71764373779295,113.07644653320312,117.29571533203124,1288670.0,-0.0036630155514062457,1.7499971746496148,-100.0,73.0158529700389,68.98704196251921,-3.9196620582562076,-8.628620168677728,-4.08015541797937,-9.600870535997117,17.284662333493856,4.6411972045898295,0.40083594083739627,7.214949035644551,-6.096338496412784,20.526236567701886,0.5593052696158765,13.870592801673226,-8.357652261823176,30.76919867053644,-33.04146914132118,6.6556437660286685,1,-2.742523193359389,-3.7973403930664205,-0.5274047851562642,-7.805644989013686,21.94020843505858,4,0.0955882807539532,8.99996383559696,115.1860809326172,1.1666641552421901,115.1860809326172,1.4999984931453265,117.71764373779295,0.0955882807539532
270,2001-01-15,114.76415252685548,117.29571533203124,114.76415252685548,115.6080093383789,1369125.0,0.0,-4.999981917798446,0.33333433790311945,73.0158529700389,72.00732105013111,-2.3845209722235694,-8.534501469575233,-4.06906521331031,-9.604022924902225,17.94871513288787,2.531562805175753,2.3002772964775033,6.877407455444356,-6.820196507866072,20.575011418754784,0.02860547378914191,13.72620943709957,-6.762418194088127,30.76919867053644,-30.479213243360178,6.848801981655211,1,-2.3205947875976847,-3.7973403930664205,-0.4219226837158345,-7.805644989013686,22.784065246582017,0,0.0992646968392672,1.7499971746496148,114.76415252685548,8.99996383559696,115.1860809326172,1.1666641552421901,115.1860809326172,0.0992646968392672
271,2001-01-16,113.92030334472656,115.6080093383789,113.49837493896484,114.76415252685548,1748500.0,-0.007352898649527817,-1.5000022602854288,0.9999909588991892,73.01587392704754,74.03553847949706,-0.021624173106189915,-7.160555811222807,-3.2101006770847675,-8.727843237370521,17.84760033756935,2.1096343994140625,4.107912220491315,5.463956832885742,-8.242878849670348,19.170792515441832,-1.3894610083923027,12.317374674163787,-4.48285835099766,30.000018082267033,-30.563700458269267,6.8534178412780475,1,1.0548133850097656,-4.430236816406264,2.9534873962402344,-4.852161407470703,24.471771240234375,1,0.10740735085383757,-4.999981917798446,114.76415252685548,1.7499971746496148,114.76415252685548,8.99996383559696,115.1860809326172,0.10740735085383757
272,2001-01-17,115.1860809326172,115.6080093383789,112.6545181274414,114.76415252685548,1696019.0,0.01111107985782267,3.6666546118656456,-0.500004520591285,75.38461666856297,75.88986739304218,0.4092443406046584,-7.725836444570035,-4.527355140830608,-9.886231966847632,17.066183461393518,2.9534912109375,5.925602620930263,6.033554840087902,-7.54864566316725,19.615755343343054,-0.7575454115396667,12.82465509171547,-4.456496344022909,59.99997589031092,-4.577594944659481,6.791100251627575,1,1.6877098083495952,-5.696014404296903,2.42608261108397,-6.117938995361342,19.830566406250014,2,0.16117215437878807,-1.5000022602854288,113.92030334472656,-4.999981917798446,114.76415252685548,1.7499971746496148,114.76415252685548,0.16117215437878807
273,2001-01-18,117.71764373779295,118.13957214355469,114.34223175048828,115.6080093383789,1249148.0,0.02197802707305141,1.5714248811737963,4.999981917798277,75.7575782482453,76.83611154030146,-1.2629671395108488,-9.480724141475562,-6.986824765927324,-12.240698939476943,16.6550352902895,3.7973403930664062,7.088948353846831,7.763456344604478,-5.855394296969962,21.382306986178918,0.9540310238172651,14.57288166539169,-5.825133513819807,92.30767090857726,26.470465396096003,6.809425320787217,1,-0.8438529968261577,-8.227577209472656,-3.375415802001939,-8.649501800537095,14.345527648925824,3,0.15053766855631712,3.6666546118656456,115.1860809326172,-1.5000022602854288,113.92030334472656,-4.999981917798446,114.76415252685548,0.15053766855631712
274,2001-01-19,117.29571533203124,118.9834213256836,116.02993774414062,117.29571533203124,2549720.0,-0.003584241005549993,-1.3333353424789904,0.0,74.62686446320377,75.22899865861137,-0.7920423958619551,-8.322425720720247,-6.360199165192839,-11.628856295185258,16.532911938780316,2.9534835815429688,8.121683973676994,6.6031558990478345,-6.9214585121996635,20.127770310295332,-0.15915130657592158,13.36546310467159,-4.6411972045898295,73.33335744302255,6.919607441422912,6.762307205623752,1,-0.4219245910644389,-7.8056488037109375,-4.43023300170897,-8.227573394775376,18.56478881835939,4,0.15827337567964594,1.5714248811737963,117.71764373779295,3.6666546118656456,115.1860809326172,-1.5000022602854288,113.92030334472656,0.15827337567964594
275,2001-01-22,115.1860809326172,116.87378692626952,113.92030334472656,114.76415252685548,2718159.0,-0.017985604959586565,-1.8000057863463412,100.0,68.57142635727402,73.62017588114165,0.5115044008541645,-5.497750918898674,-4.052559199458855,-9.366595005918299,16.223105192735193,3.3754119873046733,8.577118213312033,3.8606311798095874,-9.233138817877503,16.954401177496678,-2.6862538190339507,10.407516178653125,-1.5611305236816548,40.00002410968967,-24.281355895733476,6.546884998843544,1,0.42192840576170454,-5.696014404296903,-2.320598602294936,-6.117938995361342,21.096359252929673,0,0.18681319700324606,-1.3333353424789904,117.29571533203124,1.5714248811737963,117.71764373779295,3.6666546118656456,115.1860809326172,0.18681319700324606
276,2001-01-23,114.76415252685548,115.1860809326172,113.07644653320312,114.76415252685548,1315703.0,-0.0036630155514062457,3.999981917798345,0.0,67.14285013136767,72.74716079871138,0.5257051260011423,-4.334365275731088,-3.5286600430966075,-8.813154564064476,15.825782549970283,2.1096343994140767,8.347332482471316,2.82690887451173,-9.665791394371553,15.319609143395013,-3.4194412599299113,9.073259008953372,7.594688415527315,33.333333333333556,-29.380351048471958,6.24635013444164,1,0.42192840576170454,-5.274085998535185,-1.8986701965332173,-5.696010589599624,21.518287658691392,1,0.1985294601574339,-1.8000057863463412,115.1860809326172,-1.3333353424789904,117.29571533203124,1.5714248811737963,117.71764373779295,0.1985294601574339
277,2001-01-24,114.76415252685548,114.76415252685548,114.76415252685548,114.76415252685548,0.0,0.0,1.0,0.0,57.40739872593723,70.88203494019069,0.5135676212159979,-3.482786023520603,-3.5334031418384058,-8.73420321882783,15.881250117822965,0.0,7.152532524009473,2.1729221343994283,-9.395072835336848,13.740917104135704,-3.6110753504687096,7.956919619267566,7.40904052734372,28.5714101201311,-30.719249104850494,5.783997484868135,1,1.054817199707017,-5.274085998535185,-1.8986701965332173,-5.696010589599624,16.877082824707017,2,0.20588242528586087,3.999981917798345,114.76415252685548,-1.8000057863463412,115.1860809326172,-1.3333353424789904,117.29571533203124,0.20588242528586087
278,2001-01-25,116.45186614990234,116.45186614990234,111.38874053955078,111.38874053955078,1115798.0,0.014705930256853739,1.0,100.0,50.0,68.3247179435197,-1.0903769016561569,-4.1889742738143525,-5.165540238287008,-10.352560853598746,15.518437038355138,5.0631256103515625,6.257846039111371,3.1011669158935575,-7.267471901610307,13.469805733397422,-2.0831524928583747,8.28548632464549,5.539391973876931,66.66673363805315,11.050739305806353,5.1843194087519295,1,-1.2657852172851562,-6.328910827636719,-5.485054016113281,-7.383724212646484,13.501655578613281,3,0.15942021199615142,1.0,114.76415252685548,3.999981917798345,114.76415252685548,-1.8000057863463412,115.1860809326172,0.15942021199615142
279,2001-01-26,116.45186614990234,116.45186614990234,116.45186614990234,116.45186614990234,0.0,0.0,1.0,0.0,36.11111948252592,64.22419200046271,-0.9228454532139097,-3.329537277844693,-5.108817844104053,-10.242078909821245,15.51843417509397,0.0,5.701795237471657,2.4471797943115234,-6.867861474293704,11.762221062916751,-2.2103408399910904,7.104700428614137,5.115291270507797,92.30779930341528,40.55846253108312,4.657520634302616,1,-1.2657852172851562,-5.274089813232422,-5.485054016113281,-7.383724212646484,12.657814025878878,4,0.1340580082823304,1.0,116.45186614990234,1.0,114.76415252685548,3.999981917798345,114.76415252685548,0.1340580082823304
280,2001-01-29,113.92030334472656,114.76415252685548,113.49837493896484,113.49837493896484,927880.0,-0.021739134707528307,-4.99996383559669,100.0,37.1428689516785,60.238302558755045,1.6499378903801016,0.03455876643752731,-2.5623822274843064,-7.613633440565806,15.589377434889744,2.9534912109375,5.115015108196616,-0.6117919921875057,-8.473089572295734,7.249505587920723,-4.542440782241627,3.3188567978666157,7.239717400449209,50.0,1.3359994257701757,3.9306487900541174,1,1.265777587890625,-2.531566619873047,-4.008308410644531,-4.852161407470703,19.408645629882812,0,0.19259254199203024,1.0,116.45186614990234,1.0,116.45186614990234,1.0,114.76415252685548,0.19259254199203024
281,2001-01-30,116.87378692626952,117.71764373779295,113.49837493896484,114.76415252685548,2182555.0,0.02592587532536328,1.2222186504221288,4.999981917798244,55.55554997460941,58.035072926093534,-0.9393146686674783,-2.0258797737712797,-5.371152198544067,-10.472287403959896,16.074465583275956,4.219268798828111,4.638885684025212,1.7088012695312358,-4.52523586038491,7.942838399447382,-1.4082172954268373,4.825819834489309,3.895382610681253,86.66661844728775,36.768023355888474,3.1170185649580717,1,-1.6877059936523295,-5.485050201416001,-7.489202499389634,-7.805644989013658,19.408653259277358,1,0.16606506702415147,-4.99996383559669,113.92030334472656,1.0,116.45186614990234,1.0,116.45186614990234,0.16606506702415147
282,2001-01-31,118.9834213256836,119.40534973144531,115.6080093383789,117.71764373779295,3369693.0,0.018050535153318448,2.5999985534186334,0.5999985534186483,60.975604377672354,56.392631384918765,-2.7420004617693223,-3.1681102771066634,-7.281370980968632,-12.4671250414913,16.986787721799217,3.7973403930664062,4.2064723249089155,3.1011600494384766,-0.9529920866941382,7.155312185571091,1.0740839813721692,5.128236117504784,1.41053105137118,94.73682206950635,41.132639925065,2.0270760680663047,1,-3.586376190185547,-7.594684600830078,-11.919435501098633,-9.915279388427734,19.408653259277344,2,0.14539016164707586,1.2222186504221288,116.87378692626952,-4.99996383559669,113.92030334472656,1.0,116.45186614990234,0.14539016164707586
283,2001-02-01,121.5149917602539,122.78076934814452,118.13957214355469,118.9834213256836,3611150.0,0.021276665323321398,-1.2000007232906766,2.000012054873763,67.39131972970955,55.58868197008607,-5.228056438989043,-5.1670681407298105,-9.593599305538746,-14.827590476392288,17.132073481704907,4.6411972045898295,3.904466717292806,5.12641792297363,0.9091455135163784,9.343690332430882,3.017781718245004,7.235054127702256,-10.126251220703125,86.36367372368017,28.637078731152698,2.108636204728629,2,-4.43023681640625,-9.915290832519531,-14.451005935668945,-12.446849822998047,17.720924377441378,3,0.08333328624411562,2.5999985534186334,118.9834213256836,1.2222186504221288,116.87378692626952,-4.99996383559669,113.92030334472656,0.08333328624411562
284,2001-02-02,119.82727813720705,124.04654693603516,118.13957214355469,121.9369125366211,1790656.0,-0.01388893336203878,-1.1538467958204903,-0.8333303196330463,61.999998553419715,54.858523325213376,-3.5128946535429293,-3.3871734484776397,-7.769642820407768,-12.96337474709948,16.781988416885625,5.906974792480469,3.3681457029315283,3.2699337005615376,-1.2193892415980088,7.759256642721084,1.0252722294817715,5.514595171641304,-8.210697021484393,60.00000000000013,-1.089575680345277,2.2446614710797714,2,-2.1096343994140767,-6.96179580688478,-12.763292312622085,-10.759136199951186,20.252494812011733,4,0.08450699831230102,-1.2000007232906766,121.5149917602539,2.5999985534186334,118.9834213256836,1.2222186504221288,116.87378692626952,0.08450699831230102
285,2001-02-05,118.9834213256836,121.0930633544922,118.13957214355469,121.0930633544922,1642859.0,-0.007042276388496416,1.7999927671193001,1.0000036164534298,61.99997613143338,54.28709288077623,-2.317442422215848,-2.8208661170526454,-6.782937709345433,-11.925920072284015,16.003046639406527,2.953491210937514,2.576683125401246,2.510462570190427,-1.7085858409983388,6.7295109813791925,0.40093836459604404,4.61998677578481,-6.8696415771484425,51.999971068372666,-12.484289894613333,2.1095242055943846,2,-1.265777587890625,-6.117938995361328,-12.235879898071289,-9.915279388427734,15.18938446044919,0,0.08510646892880858,-1.1538467958204903,119.82727813720705,-1.2000007232906766,121.5149917602539,2.5999985534186334,118.9834213256836,0.08510646892880858
286,2001-02-06,121.5149917602539,121.9369125366211,118.13957214355469,118.9834213256836,1005742.0,0.021276665323321398,1.2500011301427145,-1.199999999999992,64.15093824642545,55.03637504971937,-4.236180899219036,-5.326452157470968,-9.220909874228056,-14.226995260425753,15.01437173428188,3.7973403930664062,1.876745154071358,4.852165603637701,0.09039639192805282,9.61393481534735,2.471280997782884,7.233050209492518,-8.923901324218761,70.00007232906833,4.744158749949094,2.3808846058548214,2,-3.7973480224609375,-8.64950942993164,-15.611305236816406,-12.446849822998047,12.657814025878878,1,0.09722221960615451,1.7999927671193001,118.9834213256836,-1.1538467958204903,119.82727813720705,-1.2000007232906766,121.5149917602539,0.09722221960615451
287,2001-02-07,123.20269775390624,124.8904037475586,120.67113494873048,120.67113494873048,2404400.0,0.013888870576415302,-2.3333313241937836,0.9999969862997073,62.74508969677505,56.452496127138815,-5.141702941135321,-6.727712801925108,-10.888690930156102,-15.672052046363646,14.550545925572237,4.219268798828111,1.5551173606310158,6.139040756225569,0.6124646693141642,11.665616843136974,3.3757527127698665,8.902328799681271,-10.153389057871095,75.00002825353572,12.622106988129687,2.7632880434557023,2,-4.008308410644517,-9.493358612060533,-16.87708473205565,-14.134555816650376,7.172760009765639,2,0.10616441579686065,1.2500011301427145,121.5149917602539,1.7999927671193001,118.9834213256836,-1.1538467958204903,119.82727813720705,0.10616441579686065
288,2001-02-08,118.5615005493164,122.3588409423828,118.5615005493164,121.5149917602539,1885527.0,-0.03767123033182673,-1.5714248811737865,-1.1666671689515737,52.45902222485719,58.26892976517562,-0.1897366330741761,-1.9190631487902436,-6.335497228465442,-10.812730546705765,14.51714026767092,4.6411972045898295,1.2168616285856189,1.3290725708007756,-4.162126626319093,6.820271767920644,-1.4165270277591588,4.07467216936071,-4.8017261501898645,6.250021190151947,-52.4807709374847,2.7455995985599326,2,0.6328887939453125,-2.3206024169921875,-11.392030715942383,-9.493358612060547,6.750831604003906,3,0.1672598098351148,-2.3333313241937836,123.20269775390624,1.2500011301427145,121.5149917602539,1.7999927671193001,118.9834213256836,0.1672598098351148
289,2001-02-09,125.73426055908205,129.10968017578122,120.67113494873048,120.67113494873048,7864659.0,0.060498222243586364,-2.3333343379031044,-1.7142849762347592,67.12328054555873,61.60008660894009,-6.60154234254982,-8.672473436119887,-13.528329179383704,-17.70323171194363,14.535710574652578,10.548179626464815,1.4993844145646875,7.953327178955092,1.4095533447567163,14.497101013153468,4.681440261855897,11.225214096054287,-11.306648399049578,69.23075318143346,7.794776318729717,3.27188691709919,2,-4.430233001709013,-5.485050201416044,-16.66612052917482,-16.666118621826186,-5.906982421875,4,0.10738247092381692,-1.5714248811737865,118.5615005493164,-2.3333313241937836,123.20269775390624,1.2500011301427145,121.5149917602539,0.10738247092381692
290,2001-02-12,126.15618133544922,130.79737854003906,125.73426055908205,126.57810974121094,2508044.0,0.0033556548111157714,-7.000060274732387,-0.08333358447578032,68.49313914812286,63.037596517108256,-5.705243416439998,-8.640157694170938,-13.92502694255721,-17.851048634723895,14.634293504495657,5.063117980957017,1.9262414668045125,7.805646514892572,0.4363713017263535,15.174921728058791,4.121008908309463,11.490284121475682,-10.55400373415685,63.33332127848861,-1.5889833984947614,3.684637606583107,2,-2.9534873962402344,-5.063121795654297,-16.13870620727539,-17.08803939819336,-5.485046386718736,0,0.11036789054946694,-2.3333343379031044,125.73426055908205,-1.5714248811737865,118.5615005493164,-2.3333313241937836,123.20269775390624,0.11036789054946694
291,2001-02-13,126.15618133544922,127.42196655273438,124.46847534179688,126.57810974121094,1578099.0,0.0,1.7999927671193245,1.0,68.49313914812286,63.87287815826942,-4.749530260314032,-8.091321558961852,-13.940089923478723,-17.62805772987872,14.914126743365932,2.9534912109375,2.6731848469930384,7.193852615356448,-0.6435726146524843,15.03127784536538,3.275140000351982,11.112565230360914,-9.034483640282176,62.068948316509555,-7.143686267023462,3.918712615004469,2,-1.6877059936523438,-5.063121795654297,-15.400333404541016,-17.08803939819336,-8.860466003417983,1,0.06354523706902127,-7.000060274732387,126.15618133544922,-2.3333343379031044,125.73426055908205,-1.5714248811737865,118.5615005493164,0.06354523706902127
292,2001-02-14,133.75086975097656,134.17280578613278,125.31233215332031,125.73426055908205,4122819.0,0.06020068406583312,-1.0000017221203714,-18.999927671193213,73.56320381797448,64.55864305696552,-11.207781921663468,-14.992546135585599,-21.557115359658752,-24.93985478482645,15.7011290768285,8.860473632812472,3.8629339077362346,13.860301589965815,3.818513199265567,23.902089980666048,8.83940739461569,18.88119578531594,-15.261603971322316,97.29724050131847,26.61572358304406,5.020894195350118,2,-7.594680786132827,-10.97009658813478,-22.573095321655273,-23.627910614013672,-18.98671722412108,2,0.003154641431056149,1.7999927671193245,126.15618133544922,-7.000060274732387,126.15618133544922,-2.3333343379031044,125.73426055908205,0.003154641431056149
293,2001-02-15,135.43858337402344,138.81399536132812,132.90701293945312,134.17280578613278,5132567.0,0.012618337556900672,-2.111096823968111,0.15789438621636484,74.72526402571735,65.97256144277637,-11.97168009803211,-16.110578524523234,-23.111994709949997,-26.31178012512885,16.267803554662745,5.906982421875,4.644955096250328,14.661968231201172,2.519864161974965,26.80407230042738,8.590916196588068,20.733020265814275,-15.067292793591761,81.39537035207005,12.893850518238779,6.071052034613107,2,-6.961799621582031,-10.337215423583984,-23.94436264038086,-24.471771240234375,-18.1428680419922,3,-0.037383184940508185,-1.0000017221203714,133.75086975097656,1.7999927671193245,126.15618133544922,-7.000060274732387,126.15618133544922,-0.037383184940508185
294,2001-02-16,135.86050415039062,137.12628173828122,133.75086975097656,136.70436096191406,3717696.0,0.003115218469186276,3.0000180823652745,-0.6666706849579135,80.23254200339613,67.99840209521668,-11.041215161929486,-15.884780797026252,-23.475051778342703,-26.466149052023667,16.726830342126878,3.375411987304659,5.239966355795602,14.155649566650396,0.40240873717789327,27.9088903961229,7.279029151914159,21.032269981386648,-12.90723490063344,79.41175219220804,8.21590020035515,6.876620414736249,2,-7.383720397949219,-10.759136199951172,-24.366283416748047,-24.893692016601562,-13.079734802246108,4,-0.0776397236491484,-2.111096823968111,135.43858337402344,-1.0000017221203714,133.75086975097656,1.7999927671193245,126.15618133544922,-0.0776397236491484
295,2001-02-19,136.70436096191406,137.12628173828122,132.90701293945312,135.86050415039062,1715402.0,0.006211200354367286,4.000027123547895,-1.0,79.01233410372652,69.64966830158346,-10.17725289161308,-15.846334690622328,-24.289831833834143,-27.01461980784849,17.649629281904023,4.219268798828097,5.555704220854338,13.923592376708982,-0.9994327232908233,28.846617476708786,6.462079826709072,21.38510492670889,-11.530590056536951,85.29412390389598,15.391995252036793,7.461512549999905,2,-8.016613006591797,-11.60299301147461,-25.210140228271484,-25.737548828125,-13.923591613769545,0,-0.12345679908052809,3.0000180823652745,135.86050415039062,-2.111096823968111,135.43858337402344,-1.0000017221203714,133.75086975097656,-0.12345679908052809
296,2001-02-20,137.5482177734375,139.23591613769528,136.28244018554688,136.28244018554688,1569835.0,0.006172859487332261,-3.666658630084098,1.4999909588991556,78.20511899162261,71.3674493343443,-9.507430106363472,-15.700731792305731,-25.012594377756855,-27.629291445918653,18.902943449830932,2.953475952148409,6.200647433977807,13.628245925903315,-2.170921022050976,29.427412873857605,5.728662451926169,21.52782939988046,-10.464815444227241,87.87885097578528,20.245775272444476,7.899583473977148,2,-8.64950942993164,-12.235889434814467,-25.843032836914062,-26.581405639648438,-17.299011230468736,1,-0.12269939296855226,4.000027123547895,136.70436096191406,3.0000180823652745,135.86050415039062,-2.111096823968111,135.43858337402344,-0.12269939296855226
297,2001-02-21,138.39207458496094,142.61134338378906,137.5482177734375,137.97013854980472,2492067.0,0.00613498906189669,-7.000024109747571,0.3333413699158345,77.02701414887217,74.09722621479041,-8.906724797822477,-15.477207588072588,-25.342197109783683,-28.196307524839852,20.339698981660643,5.0631256103515625,7.034401893922848,13.290706634521484,-3.146502485449332,29.727915754492315,5.072102074536076,21.509311194506893,-9.364270046393074,56.52179382153296,-8.38086472919057,8.218604559985414,2,-6.750835418701172,-11.392032623291016,-26.159482955932617,-27.425262451171875,-18.986724853515625,2,-0.15243907077914587,-3.666658630084098,137.5482177734375,4.000027123547895,136.70436096191406,3.0000180823652745,135.86050415039062,-0.15243907077914587
298,2001-02-22,135.01664733886722,139.65785217285156,130.79737854003906,139.65785217285156,2715411.0,-0.024390321889578237,2.8181782316235213,-10.999783017503928,73.07690078618373,74.75873957485986,-3.2985437983269605,-11.214620913353968,-21.385921321970216,-24.581067929932374,22.07357095930532,8.8604736328125,7.620863887172675,8.987040328979518,-7.4902492174057045,25.46432987536474,0.7483955557869137,17.225685102172122,7.594696044921847,35.7142488117382,-28.577202080924664,8.238644773192608,2,-1.4767379760742472,-8.016605377197294,-21.83471870422366,-24.049835205078153,-19.40863800048831,3,-0.14999998304788043,-7.000024109747571,138.39207458496094,-3.666658630084098,137.5482177734375,4.000027123547895,136.70436096191406,-0.14999998304788043
299,2001-02-23,132.06317138671878,134.5947265625,129.95352172851562,134.5947265625,1568546.0,-0.02187490217214294,2.666682739831714,0.5454521544156782,68.67471218166793,74.77891435636487,0.723145653074198,-7.411615529482731,-18.037165281994305,-21.395782331614498,23.835753480279728,5.063125610351591,8.141563774381623,5.25299911499026,-10.787182159918615,21.29318038989912,-2.7670915224641703,13.27308975244469,10.548171997070284,16.66676712358514,-47.14791998931726,8.020090637454432,2,1.4767379760741903,-5.0631294250488565,-18.881242752075224,-21.096359252929716,-21.940216064453153,4,-0.11182115270762505,2.8181782316235213,135.01664733886722,-7.000024109747571,138.39207458496094,-3.666658630084098,137.5482177734375,-0.11182115270762505
300,2001-02-26,135.86050415039062,137.5482177734375,131.6412353515625,132.06317138671878,1493518.0,0.028753911660595932,-1.545452154415681,-1.5000000000000056,69.76743892661989,74.9205032206423,-1.7353567859760801,-9.993328767073223,-21.38694280022753,-24.88971193361857,25.61643294857896,5.906982421875,9.474393494812404,7.953321838378912,-7.3595993543894735,23.266243031147297,0.2968612419947192,15.609782434763105,6.24452636718749,46.666658630113204,-15.68957201883886,7.656460596384191,2,-1.8986663818359375,-8.860462188720703,-22.67857551574707,-24.893692016601562,-24.049835205078125,0,-0.09627326855616192,2.666682739831714,132.06317138671878,2.8181782316235213,135.01664733886722,-7.000024109747571,138.39207458496094,-0.09627326855616192
301,2001-02-27,136.28244018554688,139.23591613769528,133.32894897460938,135.86050415039062,1204650.0,0.003105656333272533,-1.1538440139316888,0.11111378997195316,68.6747053571857,74.37733672499911,-0.6367907152543637,-9.366909967111752,-21.17036654407741,-25.00271106082505,27.767719693463572,5.906967163085909,9.817008809161337,7.404825210571289,-7.4160755934947815,22.225726014637374,-0.005625191461746226,14.815275612604324,5.336529980468754,50.00006027415095,-10.312462080140193,7.4104504020330415,2,-7.62939453125e-06,-9.282398223876953,-23.733402252197266,-25.315628051757812,-19.83057403564453,1,-0.09907124365413478,-1.545452154415681,135.86050415039062,2.666682739831714,132.06317138671878,2.8181782316235213,135.01664733886722,-0.09907124365413478
302,2001-02-28,136.28244018554688,139.23591613769528,134.17280578613278,136.28244018554688,1660060.0,0.0,-1.3999942136745014,0.0,79.1666739916566,74.87082672121458,-0.26811847734077787,-8.437031961589582,-20.47788322855122,-24.643478930953393,29.686444567858018,5.0631103515625,10.147356844127557,6.539874267578114,-7.863007708738223,20.942756243894465,-0.6615667205800548,13.741315255736282,4.869912042968764,65.21746650460783,-1.8537236891102964,7.201440988158174,2,-7.62939453125e-06,-9.282398223876953,-23.944366455078125,-25.315628051757812,-16.877090454101562,2,-0.11764709834039555,-1.1538440139316888,136.28244018554688,-1.545452154415681,135.86050415039062,2.666682739831714,132.06317138671878,-0.11764709834039555
303,2001-03-01,131.6412353515625,135.86050415039062,131.21931457519528,135.86050415039062,2328070.0,-0.034055780243334555,1.1999971068372803,-100.0,60.60605147360799,72.69010555123813,4.221747794771488,-3.1603285766158535,-15.197450873503755,-19.673120344861644,30.81786231079876,5.063125610351591,10.43466398009636,1.392357254028326,-12.495458097994288,15.28017260605094,-5.5515504219829666,8.336264930039633,9.06316365695315,18.181877957888112,-46.60785936265376,6.943907676011305,3,4.641197204589844,-4.641193389892578,-18.986717224121094,-20.674423217773438,-13.923591613769545,3,-0.09294872983712055,-1.3999942136745014,136.28244018554688,-1.1538440139316888,136.28244018554688,-1.545452154415681,135.86050415039062,-0.09294872983712055
304,2001-03-02,129.95352172851562,131.6412353515625,127.42196655273438,130.79737854003906,4765490.0,-0.012820554429921915,2.3333212785322073,0.2000007232906833,56.521730015249375,70.19114954140733,5.569088150843669,-0.7115671298903123,-12.904145811711643,-17.635777455590016,31.49659946107013,4.219268798828125,9.765490672998027,-0.8016685485839901,-13.799560455670985,12.19622335850299,-7.300614502127473,5.697277404959507,10.320842188800015,21.428525300327212,-41.74662169352521,6.498945953543492,3,5.063133239746094,-1.8986625671386719,-17.29900360107422,-18.986709594726562,-5.48504638671875,4,-0.11038956235526853,1.1999971068372803,131.6412353515625,-1.3999942136745014,136.28244018554688,-1.1538440139316888,136.28244018554688,-0.11038956235526853
305,2001-03-05,129.10968017578122,132.90701293945312,128.687744140625,132.90701293945312,1324260.0,-0.006493410424822987,1.2222275799439046,4.4999728766975,54.929592530346945,67.60497993459892,5.836054707380441,0.9800537293543528,-11.452032349208153,-16.484085868539495,32.27794288046655,4.219268798828125,8.804453405243692,-2.1518230438232706,-13.95276658297405,9.649120495327494,-8.052294813398646,3.748648725752119,10.393539899659544,14.285769639607201,-47.00395407188382,5.900471769575384,3,5.906974792480497,-1.0548210144042685,-15.927751541137667,-18.14286804199216,-2.953498840332003,0,-0.1470588791457419,2.3333212785322073,129.95352172851562,1.1999971068372803,131.6412353515625,-1.3999942136745014,136.28244018554688,-0.1470588791457419
306,2001-03-06,133.32894897460938,133.32894897460938,130.79737854003906,130.79737854003906,3427171.0,0.03267972465800906,1.0,-0.6666706849579235,49.20636105161825,64.51379625712626,1.0676129398201795,-2.4335310224883813,-15.001459717092786,-20.367844436468943,32.966157213790915,4.219268798828153,7.676574795593069,1.476747894287115,-9.417935908637048,12.371431697211293,-3.970594007174981,6.924089795749211,5.449395889469002,50.00006457954209,-6.456736568262187,5.447341901462089,3,0.21096038818359375,-5.274089813232422,-20.041540145874023,-22.362136840820312,-8.8604736328125,1,-0.16139240723629145,1.2222275799439046,129.10968017578122,2.3333212785322073,129.95352172851562,1.1999971068372803,131.6412353515625,-0.16139240723629145
307,2001-03-07,136.28244018554688,137.5482177734375,132.48509216308594,133.75086975097656,2280493.0,0.022151912496512383,1.0,1.0,51.51515649649067,62.11804689160481,-2.4770930008296546,-4.592329237878175,-17.209774802614277,-22.95177085586012,33.37998202948473,5.0631256103515625,6.634308575777453,3.7762519836425668,-6.484108835589382,14.036612802874501,-1.3539284259734075,8.906432393258541,1.8145219798508663,87.50003767136705,32.7851220544414,5.130180409615967,3,-2.9534988403320312,-7.172763824462891,-22.995031356811523,-25.315628051757812,-14.345527648925781,2,-0.14551085237867367,1.0,133.32894897460938,1.2222275799439046,129.10968017578122,2.3333212785322073,129.95352172851562,-0.14551085237867367
308,2001-03-08,138.39207458496094,139.23591613769528,135.43858337402344,135.86050415039062,1450638.0,0.015479869574846372,-1.24999660957184,1.0,54.285727570638336,60.51927082371264,-4.5344122798881585,-5.4179116542744055,-18.520752928466493,-24.689295135066715,34.472406427495976,3.7973327636718466,5.6062785159099064,4.894357681274414,-3.32094294910641,13.109658311655238,0.7867073660839878,9.00200799646484,-10.970108032226562,92.85724433928047,39.561643652673425,4.107650315190415,3,-5.063133239746094,-8.016616821289062,-24.999183654785156,-27.425262451171875,-16.455162048339844,3,-0.13719517472699927,1.0,136.28244018554688,1.0,133.32894897460938,1.2222275799439046,129.10968017578122,-0.13719517472699927
309,2001-03-09,139.23591613769528,140.501708984375,138.39207458496094,138.39207458496094,1069331.0,0.006097470214714518,-4.0000723301146435,0.33332730593275917,54.2857039529902,58.79907804886489,-4.7537039098442335,-5.47930665473163,-18.607676360130995,-25.253396473311994,34.61843186105633,2.1096343994140625,4.585005490020819,5.063116455078102,-2.670936366760742,12.797169276916932,1.1960900441586944,8.93014286599751,-11.577670593261686,89.28562202934467,38.38370657212518,3.8670264109194155,3,-5.274078369140597,-8.860458374023409,-24.89368820190427,-28.26910400390622,-17.29900360107419,4,-0.15454541469474126,-1.24999660957184,138.39207458496094,1.0,136.28244018554688,1.0,133.32894897460938,-0.15454541469474126
310,2001-03-12,140.07977294921878,140.9236297607422,137.12628173828122,137.97013854980472,2310290.0,0.00606062598596302,1.0000000000000449,2.5000361650574057,54.28570395299029,57.20030011506541,-5.516204701508656,-5.509008595158349,-18.669203348740325,-25.809766106246244,34.43746791760046,3.797348022460966,3.903594649288465,5.210793685913103,-1.9718874623557667,12.393474834181958,1.6194531117786823,8.802134260047524,-11.90778886718752,91.66664155242225,43.5648951396541,3.5913405741344295,3,-5.906974792480497,-9.704315185546903,-24.78820991516116,-29.112960815429716,-16.877075195312543,0,-0.11144576607131751,-4.0000723301146435,139.23591613769528,-1.24999660957184,138.39207458496094,1.0,136.28244018554688,-0.11144576607131751
311,2001-03-13,134.17280578613278,138.81399536132812,132.06317138671878,138.39207458496094,4876773.0,-0.042168594642335466,1.6666706849579174,-2.0000000000000133,43.902436873019205,53.28205154632791,0.06709643063109638,1.0849645482127528,-12.059620080359892,-19.761270389666393,34.189723936466386,8.0166015625,3.4211921171919357,-1.097004699707071,-7.0160250964059685,4.822015696991826,-4.05651489805652,1.8625054986423777,-5.235722963378862,23.809540210683824,-22.267638182867717,2.959510198349454,3,-7.6293945028282906e-06,-3.797348022460909,-18.881242752075167,-23.20599365234372,-4.641204833984347,1,-0.059748504204807484,1.0000000000000449,140.07977294921878,-4.0000723301146435,139.23591613769528,-1.24999660957184,138.39207458496094,-0.059748504204807484
312,2001-03-14,134.17280578613278,134.17280578613278,134.17280578613278,134.17280578613278,0.0,0.0,1.0,-0.0,48.648667140389776,51.953453287081445,-0.29460653085536137,1.1786243861034507,-11.35611964768492,-19.62504200394966,33.08134389233266,0.0,2.552545613219536,-1.1181015014648779,-7.017301242425617,4.781098239495861,-4.0677013719452475,1.8314983690154918,-4.516530147099559,23.809540210683824,-22.604476431026637,2.949599870480368,3,-7.6293945028282906e-06,-3.5863838195800497,-18.881242752075167,-23.20599365234372,1.687698364257841,2,-0.0723271037486114,1.6666706849579174,134.17280578613278,1.0000000000000449,140.07977294921878,-4.0000723301146435,139.23591613769528,-0.0723271037486114
313,2001-03-15,130.37545776367188,130.37545776367188,123.20269775390624,126.15618133544922,3305781.0,-0.0283019200516218,2.3999952986190665,100.0,47.368411034753144,50.93641784480408,3.692628101463697,4.8245649411343265,-7.102524829994067,-15.64479427938383,31.337946276953986,10.970108032226548,1.5863856656648068,-4.6622932434082145,-10.95616197702958,1.6315754902131516,-7.8092276102188976,-1.5153588765975314,10.548171997070312,40.47620072690706,-9.29991936422578,3.146934366810683,3,1.6877059936523438,0.21096420288085938,-13.923593521118164,-19.408645629882812,4.641189575195341,3,-0.06472495185671456,1.0,134.17280578613278,1.6666706849579174,134.17280578613278,1.0000000000000449,140.07977294921878,-0.06472495185671456
314,2001-03-16,125.31233215332031,129.10968017578122,124.04654693603516,127.8438949584961,1701528.0,-0.038834959410300685,1.0000000000000113,-0.5999992767106246,34.177218087207834,48.630598462233074,8.971629046073076,9.546377497439323,-1.7958042097430393,-10.210770897009695,29.50033328810867,6.328910827636719,0.13283830345676506,-9.198010253906261,-16.827652927383923,-1.5683675804285997,-13.012831590645106,-5.383188917167416,15.25687896728516,11.904759854618668,-36.684011482925314,3.8148213367388344,3,6.750831604003906,6.328907012939453,-7.594688415527344,-14.34552001953125,8.43853759765625,4,-0.026936052970184754,2.3999952986190665,130.37545776367188,1.0,134.17280578613278,1.6666706849579174,134.17280578613278,-0.026936052970184754
315,2001-03-19,119.82727813720705,124.8904037475586,118.13957214355469,122.3588409423828,1307331.0,-0.04377106324541369,-1.285715392792148,0.9999999999999888,28.57141153946661,46.33782629421622,14.529429606781108,14.442698296625323,3.7381099561572597,-4.443581701763264,28.07712426771909,7.172760009765625,-0.4436043372899121,-13.83921012878416,-23.818570275967218,-3.8598499816011014,-18.82889020237569,-8.84953005519263,20.394602716064455,8.163255515643439,-38.58443532161169,4.989680073591529,3,9.704322814941392,10.54817962646483,0.9493408203124716,-6.961791992187543,12.657814025878892,0,0.017605627301309656,1.0000000000000113,125.31233215332031,2.3999952986190665,130.37545776367188,1.0,134.17280578613278,0.017605627301309656
316,2001-03-20,120.67113494873048,122.3588409423828,113.92030334472656,118.13957214355469,1902488.0,0.007042276388496305,1.8571435951947743,-1.0000000000000169,30.107515592064942,43.959199527057805,13.07635879957671,12.932689322912509,3.0491407913670656,-4.997532055899242,26.530249073370836,8.438537597656236,-0.7750471914047523,-12.151499176025382,-23.508025935067522,-0.794972416983228,-17.829762555546452,-6.473235796504312,18.667453556152353,33.3333207762111,-10.620444108158644,5.678263379521075,3,6.750831604003892,7.5946884155273295,1.4767417907714702,-6.9617996215820455,8.438545227050739,1,0.020979025400327478,-1.285715392792148,119.82727813720705,1.0000000000000113,125.31233215332031,2.3999952986190665,130.37545776367188,0.020979025400327478
317,2001-03-21,117.29571533203124,121.5149917602539,114.34223175048828,118.13957214355469,2267042.0,-0.027972054941998836,-1.125002825356786,-0.33333433790312506,31.111103074548012,41.38424124971445,15.058880777937262,15.438105868698855,6.62503115366367,-1.4701562140339064,24.568246678647647,7.172760009765625,-1.0947503135263617,-14.472100830078134,-27.453257591498087,-1.490944068658166,-20.962679210788124,-7.981522449368157,20.51777606324221,20.512794358334677,-25.59795257016516,6.490578380709983,3,10.12625122070314,10.970108032226577,5.485052108764663,-3.5863800048827983,13.923599243164048,2,0.10431656080088558,1.8571435951947743,120.67113494873048,-1.285715392792148,119.82727813720705,1.0000000000000113,125.31233215332031,0.10431656080088558
318,2001-03-22,114.76415252685548,117.29571533203124,112.23258972167969,117.29571533203124,2043541.0,-0.021582738960324366,3.0000000000000338,2.999990958899071,30.434778335947797,38.7341384033764,15.518266790103993,17.25951173336223,9.331780995960642,1.1799737327108488,24.26124191875023,5.063125610351548,-1.6297045277354982,-15.9910388946533,-30.918837352612698,-1.0632404366939028,-23.454938123633,-8.527139665673602,21.615747585385137,14.999995479437425,-32.8187612583811,7.463899228979702,3,11.813957214355455,12.657814025878892,9.704328536987276,0.6328964233398011,19.830574035644517,3,0.18382352990057993,-1.125002825356786,117.29571533203124,1.8571435951947743,120.67113494873048,-1.285715392792148,119.82727813720705,0.18382352990057993
319,2001-03-23,117.29571533203124,118.13957214355469,114.76415252685548,114.76415252685548,991000.0,0.022058828906381223,-1.6666686758062612,-1.0,35.416654894360065,36.63757739686193,10.669172864711044,14.297945729449523,7.022036280740096,-1.2440451522452491,24.06272312384434,3.3754196166992045,-2.4899737813335037,-12.721103286743173,-28.7934976611741,3.3512910876877555,-20.757300473958637,-4.6849060995277085,17.152399948964515,39.999999999999886,-11.56224916543831,8.036197187215462,3,8.22757720947267,10.12625122070314,9.493360519409194,0.42192840576173296,25.737548828125014,4,0.15107910767817057,3.0000000000000338,114.76415252685548,-1.125002825356786,117.29571533203124,1.8571435951947743,120.67113494873048,0.15107910767817057
320,2001-03-26,122.78076934814452,124.8904037475586,118.13957214355469,119.82727813720705,2362275.0,0.04676261192138709,-1.1333338155271222,1.1666671689515624,37.3737323923982,35.91216578790404,2.7627292140657147,8.203337594794178,1.827110569970685,-6.622253087525095,23.03877090707937,7.594688415527358,-3.5928630757153712,-6.582062530517604,-22.717584734218505,9.553459673183298,-14.649823632368069,1.485698571332847,9.89010388810594,83.3333433790311,30.269220133966712,8.067761101850454,3,0.42192840576171875,4.641197204589858,4.008306503295913,-5.063125610351548,20.252494812011733,0,0.08934705704381396,-1.6666686758062612,117.29571533203124,3.0000000000000338,114.76415252685548,-1.125002825356786,117.29571533203124,0.08934705704381396
321,2001-03-27,122.78076934814452,127.00003814697266,118.5615005493164,123.20269775390624,2745852.0,0.0,1.1052635586098656,-0.14285751188262175,32.60868667940679,34.12994573668371,1.0916251209888657,7.525815408721954,2.1504246358274486,-6.507585290571257,21.63637707716272,8.43853759765625,-4.8909864894632875,-5.906978988647481,-21.95306017607338,10.139102198778431,-13.93001958236043,2.116061605065468,8.255041206940277,71.42858618959806,21.78181928912091,8.023040593712954,3,-1.4767456054687358,4.641197204589858,4.113788604736342,-5.063125610351548,13.923591613769545,1,0.0790378075203686,-1.1333338155271222,122.78076934814452,-1.6666686758062612,117.29571533203124,3.0000000000000338,114.76415252685548,0.0790378075203686
322,2001-03-28,120.24920654296876,123.62462615966795,118.9834213256836,122.3588409423828,1012849.0,-0.020618561185241635,1.0000000000000062,4.999981917798244,26.881712067401352,31.8536458514224,1.609698186468762,9.269893086951825,4.941744523528385,-3.915333312341673,20.158196142074296,4.641204833984361,-6.4721306076769025,-7.636880111694325,-23.687397999883515,8.413637776494866,-15.662139055788927,0.38837883240027793,9.282346345443628,54.28572757063843,9.687376781349073,8.025258944094597,3,0.42192840576169033,7.172760009765611,6.856311798095689,-2.32060241699223,13.07974243164061,2,0.07368425861210426,1.1052635586098656,122.78076934814452,-1.1333338155271222,122.78076934814452,-1.6666686758062612,117.29571533203124,0.07368425861210426
323,2001-03-29,119.40534973144531,120.67113494873048,117.29571533203124,120.67113494873048,1714993.0,-0.007017566566827282,4.333321278532132,0.6000021698720647,24.731196594158817,30.804087907750283,0.8200349205890518,9.64454788370648,5.959296034067194,-2.9679193520698703,19.39780883884204,3.375419616699247,-7.359235085023116,-7.86894264221192,-24.24624884995407,8.508363565530232,-16.057595746082995,0.31971046165915595,8.742286103628459,37.931028032488136,-0.9727679566239971,8.188653103871077,3,0.21096420288085938,7.172760009765625,9.915290832519531,0.210968017578125,18.564788818359403,3,0.09893999615863747,1.0000000000000062,120.24920654296876,1.1052635586098656,122.78076934814452,-1.1333338155271222,122.78076934814452,0.09893999615863747
324,2001-03-30,115.6080093383789,120.24920654296876,113.92030334472656,119.82727813720705,1718788.0,-0.03180209598319517,1.4999984931453096,3.333321278532181,21.000010306886594,29.962821104130285,3.4598990295506695,12.977412401276183,9.903389002089597,0.9793178656471326,19.59359419216606,6.328903198242202,-8.68066065161399,-10.94900741577149,-28.071851234493977,6.1738364029509825,-19.51042932513272,-2.3875855064102467,11.266422807623343,12.903212635186803,-18.528083013292168,8.561421909361238,3,4.008304595947266,10.970100402832031,14.661966323852539,4.008308410644531,22.36212921142581,4,0.16423357977342135,4.333321278532132,119.40534973144531,1.0000000000000062,120.24920654296876,1.1052635586098656,122.78076934814452,0.16423357977342135
325,2001-04-02,110.12295532226562,113.07644653320312,108.01332092285156,109.7010269165039,2955651.0,-0.04744527691034628,-1.6666693455221258,-0.1000003616453413,21.212124533012144,28.974444319791083,8.29604966653281,17.884018729125074,15.542494733773196,6.590632160665393,19.87444862901637,7.594688415527344,-9.945111962717164,-15.484725189208987,-34.05577484727624,3.0863244688582654,-24.77025001824262,-6.199200360175368,15.580129429790816,11.111106646355601,-20.405057748979633,9.285524829033625,4,7.383724212646484,14.34552001953125,20.14702033996582,9.493362426757812,24.89369201660159,0,0.2988505778979629,1.4999984931453096,115.6080093383789,4.333321278532132,119.40534973144531,1.0000000000000062,120.24920654296876,0.2988505778979629
326,2001-04-03,111.8106689453125,111.8106689453125,105.48175811767578,105.48175811767578,2694405.0,0.015325720401417886,1.0,14.999963835596622,24.271855909401935,28.214527968108182,5.832671373503658,15.28523427824527,14.045222513362376,4.9931157747812165,20.207675672924548,6.328910827636719,-10.352269928173683,-12.72109756469726,-31.892272079783282,6.4500769503887625,-22.30668482224027,-3.1355103071542487,12.123439423823456,34.88373951124088,2.2938974072996317,9.585587257543015,4,4.430229187011719,11.392024993896484,18.670270919799805,7.8056488037109375,24.471771240234375,1,0.2792452232811071,-1.6666693455221258,110.12295532226562,1.4999984931453096,115.6080093383789,4.333321278532132,119.40534973144531,0.2792452232811071
327,2001-04-04,116.45186614990234,116.87378692626952,106.74754333496094,106.74754333496094,1895697.0,0.04150943061488954,-1.0869552228245245,1.533332208215849,34.28572265029321,28.64241066970212,1.1836606770213365,9.573019637526784,9.652324317598186,0.41612413764751466,19.621720479341516,10.12624359130858,-9.909114034013655,-7.088371658325201,-25.74499206101953,11.568248744369129,-16.416681859672366,2.239938543021964,5.267960189058385,72.22223896505196,38.951586112835585,9.328310201347168,4,-0.210968017578125,6.750827789306641,15.189371109008789,3.1644515991210938,20.25249481201172,2,0.1739130121447925,1.0,111.8106689453125,-1.6666693455221258,110.12295532226562,1.4999984931453096,115.6080093383789,0.1739130121447925
328,2001-04-05,119.40534973144531,120.67113494873048,115.6080093383789,115.6080093383789,2066670.0,0.025362269229254775,-1.666669345522133,0.3913040060064546,42.99999783012951,29.48500432923206,-1.1647168194132007,5.4010816950608245,6.932170491203422,-2.4351168268986356,18.557879124161715,5.063125610351577,-9.509523718685841,-3.185551834106448,-20.547491519401888,14.176387851189006,-11.86652167675419,5.495418008541279,-13.923591613769531,91.66664155242188,53.39271221738112,8.680969842647727,4,-3.1644515991210938,3.797344207763672,12.23588752746582,0.210968017578125,16.455154418945312,3,0.11660783435984778,-1.0869552228245245,116.45186614990234,1.0,111.8106689453125,-1.6666693455221258,110.12295532226562,0.11660783435984778
329,2001-04-06,117.71764373779295,120.67113494873048,116.02993774414062,118.13957214355469,1264571.0,-0.014134257781985293,-1.4444462303480912,-0.11111155758702469,47.252748999614084,30.582672841144937,0.6583682565834295,5.6855359360733075,8.838405703000205,-0.6539441570279081,17.271063994113124,4.641197204589858,-8.963915934868083,-3.797344207763686,-19.3933345167829,11.798646101255514,-11.595339362273293,4.000650946745921,-11.932098083496086,80.55554718414048,36.883547603766104,7.797995154509603,4,-1.4767456054687358,5.48505020141603,13.923593521118178,1.898674011230483,16.033226013183608,4,0.17204298496767945,-1.666669345522133,119.40534973144531,-1.0869552228245245,116.45186614990234,1.0,111.8106689453125,0.17204298496767945
330,2001-04-09,124.46847534179688,124.8904037475586,117.29571533203124,118.13957214355469,2221853.0,0.05734766165589322,1.117647434233763,-14.999945753394428,54.28571034944048,32.991231026704234,-6.51277377644881,-2.418836906856683,2.470666491248963,-7.277841429817471,15.988893954898053,7.594688415527358,-7.96266587576892,3.7340522766113224,-9.302350642530769,16.770455195753414,-2.784149182959723,10.252253736182368,-18.38521790161134,97.82608012012909,50.66328076432987,6.518201459571043,4,-9.282394409179688,-1.2657814025878906,7.067281723022461,-4.219268798828125,9.704330444335909,0,0.1084745608952915,-1.4444462303480912,117.71764373779295,-1.666669345522133,119.40534973144531,-1.0869552228245245,116.45186614990234,0.1084745608952915
331,2001-04-10,126.15618133544922,127.42196655273438,123.62462615966795,123.62462615966795,1339313.0,0.013559304787961857,-2.00000602743687,0.3999990356124245,60.396037299584584,36.71504494139126,-8.572852136110996,-4.993965386383323,1.0983485455264912,-8.780351668419428,15.842915570063312,3.7973403930664205,-7.252623764400667,5.822589492797846,-5.900927801318659,17.54610678691435,-0.03916915426040646,11.684348139856098,-19.320638042968767,93.87753068633623,41.55320201577083,5.861758647058255,4,-9.70431900024414,-2.9534873962402344,5.379575729370117,-4.852153778076172,10.970100402832003,1,0.07023410117224471,1.117647434233763,124.46847534179688,-1.4444462303480912,117.71764373779295,-1.666669345522133,119.40534973144531,0.07023410117224471
332,2001-04-11,124.46847534179688,127.8438949584961,120.67113494873048,126.57810974121094,1423045.0,-0.013377909633811247,2.0909043088313557,-0.8333353424789596,61.61616327660799,40.8133745727745,-6.955105962211846,-4.290538418798363,3.020323687025524,-6.901909716643843,15.64360971448162,7.172760009765611,-7.047984825711609,4.620100021362305,-5.3662990641338695,14.606499106858479,-0.3730995213857824,9.613299564110392,-16.39774665370119,72.41376945245676,14.733320666316743,4.99319954274809,4,-7.8056488037109375,-1.2657814025878906,6.328908920288086,-2.9534873962402344,13.923599243164062,2,0.09491531740312742,-2.00000602743687,126.15618133544922,1.117647434233763,124.46847534179688,-1.4444462303480912,117.71764373779295,0.09491531740312742
333,2001-04-12,121.9369125366211,124.04654693603516,120.67113494873048,120.67113494873048,882376.0,-0.020338987829841892,-4.333341369915955,-0.5999985534186266,55.55555555555557,44.65287960040439,-4.499887876234652,-2.554558385075012,5.679956213483393,-4.199132472043388,15.724347485325952,3.797340393066392,-6.729405468807656,2.5104644775390597,-6.239763940045265,11.260692895123398,-1.8646497312531096,6.885578686331229,-12.284330546893372,49.99996771024986,-9.507280421200754,4.3751142087921675,4,-5.274085998535156,1.2657814025878906,9.28239631652832,-0.4219245910644531,17.72093963623047,3,0.12110728505494905,2.0909043088313557,124.46847534179688,-2.00000602743687,126.15618133544922,1.117647434233763,124.46847534179688,0.12110728505494905
334,2001-04-13,121.9369125366211,121.9369125366211,121.9369125366211,121.9369125366211,0.0,0.0,1.0,0.0,48.83720539053274,47.72233302901779,-3.919946294302278,-2.972820238589975,5.8650748336022644,-4.059864676019018,15.809448425630798,0.0,-5.925416380181133,2.6792354583740234,-5.716001159742305,11.074472076490352,-1.5183828506841337,6.876853767432181,-10.829025509391897,43.99998264103623,-11.977334195254734,4.1976183090581625,4,-5.274085998535156,1.2657814025878906,9.915287017822266,-0.4219245910644531,17.29900360107419,4,0.11418684731408035,-4.333341369915955,121.9369125366211,2.0909043088313557,124.46847534179688,-2.00000602743687,126.15618133544922,0.11418684731408035
335,2001-04-16,121.9369125366211,121.9369125366211,121.9369125366211,121.9369125366211,0.0,0.0,1.0,0.0,48.83720539053274,50.45181630469899,-2.3109207297994203,-2.9583439107230305,6.081214387959847,-3.9124460122180977,15.082962451740464,0.0,-4.920488395772807,2.573753738403326,-5.904221681686778,11.05172915849343,-1.665233971641726,6.812741448448378,-9.490144874890547,17.647008768831977,-34.873178543670406,4.238987710045049,4,-4.641193389892578,1.2657814025878906,10.231735229492188,-0.4219245910644531,16.033226013183622,0,0.09688581553028408,1.0,121.9369125366211,-4.333341369915955,121.9369125366211,2.0909043088313557,124.46847534179688,0.09688581553028408
336,2001-04-17,123.20269775390624,123.62462615966795,119.40534973144531,120.67113494873048,871500.0,0.01038065661130294,1.5000011301401726,100.0,54.216870357161646,52.66638827212881,-2.001260978247714,-4.242248715208277,4.9691210213155586,-5.062377302833326,13.960674202507855,4.219276428222642,-3.244472269303543,3.7129608154296676,-4.921390854163221,12.34731248502257,-0.6042150193667766,8.030136650226112,-9.524159908434441,45.00003164393861,-6.995402315735319,4.3171758347964495,4,-1.4767456054687358,-1.0548210144042827,9.071430206298842,-1.054817199707017,12.65780639648439,1,0.08904113491198884,1.0,121.9369125366211,1.0,121.9369125366211,-4.333341369915955,121.9369125366211,0.08904113491198884
337,2001-04-18,129.53160095214844,130.79737854003906,124.04654693603516,124.04654693603516,2714368.0,0.05136984265461453,-1.4615369636004267,2.166667168951585,62.50000470892265,54.83305570310583,-7.017671002171625,-10.12666847193492,-1.183787257810991,-11.284606972527797,12.78719929119219,7.594680786132827,-0.8905792267025987,9.430069732666013,-0.2235262027088254,19.083665668040865,4.603271764978587,14.256867700353439,-14.719834537634696,88.88891865392961,33.66389097135,4.8267979676874235,4,-6.117942810058594,-9.704319000244155,2.7425270080566406,-7.383720397949219,6.3289031982421875,2,0.05863187616231502,1.5000011301401726,123.20269775390624,1.0,121.9369125366211,1.0,121.9369125366211,0.05863187616231502
338,2001-04-19,135.86050415039062,136.70436096191406,129.53160095214844,129.95352172851562,4288189.0,0.0488599164352197,-1.125002825356786,1.0769232909142248,73.52941124330268,57.75268484129345,-12.03226314412747,-15.593538301813851,-7.109901945556771,-17.495899260744352,11.583201572323008,7.172760009765625,1.576206953460911,14.704155349731451,3.094119693283602,26.3141910061793,8.899137521507527,20.509173177955375,-19.45017652332436,95.12193615992831,33.11652783374177,5.805017828223922,4,-8.860466003417969,-14.767444610595703,-3.480894088745117,-13.712623596191406,-0.8438568115234091,3,0.01863360106310208,-1.4615369636004267,129.53160095214844,1.5000011301401726,123.20269775390624,1.0,121.9369125366211,0.01863360106310208
339,2001-04-20,135.01664733886722,136.70436096191406,133.32894897460938,133.32894897460938,2450229.0,-0.0062112003543671745,-3.000018082365173,0.2857124405869029,82.4175826359409,60.87844842868239,-9.472634971650848,-14.075670040993188,-6.095992558133389,-16.544881509804995,10.492574535504357,3.3754119873046875,3.3247578337371237,12.974251937866242,-0.017796002183132487,25.966299877915603,6.478227967841548,19.470275907890922,-16.17103571161921,90.24387231985678,20.900113631925166,6.496023970024682,4,-6.961791992187528,-13.923587799072294,-3.6918544769287394,-12.446838378906278,-2.109634399414091,4,0.03437505615389602,-1.125002825356786,135.86050415039062,-1.4615369636004267,129.53160095214844,1.5000011301401726,123.20269775390624,0.03437505615389602
340,2001-04-23,133.75086975097656,140.9236297607422,131.21931457519528,135.01664733886722,3546896.0,-0.009374974218651633,-2.066673095932667,-0.7500022602956509,78.88889290717044,62.93321016285859,-7.54513157142533,-12.591472448740205,-4.684966573467307,-15.15800463940485,10.82244175155697,9.704315185546903,4.448716783588139,11.159969329833984,-2.849758428438861,25.16969708810683,4.155105450697562,18.164833208970407,-12.762208203568633,66.66666666666666,-6.7454006109297495,7.004863879136426,4,-3.5863800048828125,-10.548175811767578,-1.8986682891845703,-8.64950180053711,-1.265777587890625,0,0.04100942593443335,-3.000018082365173,135.01664733886722,-1.125002825356786,135.86050415039062,-1.4615369636004267,129.53160095214844,0.04100942593443335
341,2001-04-24,132.48509216308594,135.43858337402344,132.06317138671878,133.32894897460938,1802060.0,-0.0094636961258443,-3.0000180823652745,0.6666706849579135,73.17074138848453,64.21705217528933,-5.908532264791916,-11.132145457546017,-3.285654327668169,-13.797469639089826,11.52921409403367,3.375411987304659,5.542336452323212,9.408975601196289,-5.283983882078218,24.101935084470796,2.06249585955905,16.755455342833542,-8.705535065811205,50.000022602823634,-22.589205320903687,7.34647974163725,4,-2.3206024169921875,-9.282398223876953,-2.5315628051757812,-5.485050201416016,0.8438568115234375,1,0.04140123463828527,-2.066673095932667,133.75086975097656,-3.000018082365173,135.01664733886722,-1.125002825356786,135.86050415039062,0.04140123463828527
342,2001-04-25,129.10968017578122,130.79737854003906,123.20269775390624,130.79737854003906,3069630.0,-0.025477673994819483,8.00004520591295,1.9999819177983449,63.855440322849034,65.13926159387748,-2.017714852224728,-7.440365069639711,-0.058014035191916946,-10.393124932849531,11.733211462399403,9.282394409179702,5.755692987904723,5.590539932250948,-9.276814607278766,20.457894471780662,-1.843137337513923,13.024217202015805,11.813949584960966,33.333362035339526,-35.320767378136374,7.4336772697648605,4,1.0548095703125284,-5.906986236572237,-1.2657852172851278,-2.1096382141112997,4.641189575195341,2,0.05228751217893368,-3.0000180823652745,132.48509216308594,-2.066673095932667,133.75086975097656,-3.000018082365173,135.01664733886722,0.05228751217893368
343,2001-04-26,131.21931457519528,132.48509216308594,129.10968017578122,129.95352172851562,2648867.0,0.01633986232900453,-1.285721666261942,-0.7500113014782038,69.04763493623305,67.38486487673308,-2.98620210609414,-9.085357419396686,-2.348361104247857,-12.393895769124427,11.77096138215684,3.375411987304716,5.5996489230421105,7.109476089477511,-8.006374924144609,22.225327103099644,-0.44844941733356336,14.66740159628857,9.34989654541019,45.238121889958116,-21.00545565857663,7.557925506811064,4,-1.054824829101534,-8.0166206359863,-3.3754196166991903,-4.219272613525362,2.109634399414091,3,0.03536971359910357,8.00004520591295,129.10968017578122,-3.0000180823652745,132.48509216308594,-2.066673095932667,133.75086975097656,0.03536971359910357
344,2001-04-27,134.5947265625,136.28244018554688,128.687744140625,133.32894897460938,3811877.0,0.025723438643405094,2.2727260772078406,0.9999879452715552,65.78948620655851,69.26845163406927,-4.891695291571608,-11.557983187673813,-5.882590931469281,-15.680132850846732,11.493789505379986,7.594696044921875,5.623309303116031,9.535552215576175,-5.716364170989607,24.78746860214197,1.9095940222932768,17.161510408859073,5.6271542907715,64.28572043614423,1.9529658536182595,7.625958193282896,4,-4.43023681640625,-11.392032623291016,-7.594688415527344,-7.594684600830078,-1.265777587890625,4,0.0031347496825686605,-1.285721666261942,131.21931457519528,8.00004520591295,129.10968017578122,-3.0000180823652745,132.48509216308594,0.0031347496825686605
345,2001-04-30,143.03326416015625,144.29904174804688,134.5947265625,135.01664733886722,1223011.0,0.06269590059858521,-1.1904770105342195,6.33335342478962,71.73914282575156,71.21537079724592,-11.200907392583076,-18.34510945274215,-14.412368494015169,-23.999731518017896,10.763670744416537,9.704315185546875,6.428883778606476,16.328574371337893,0.7636179599522848,31.893530782723502,8.546096165645082,24.111052577030705,-19.830566406250014,94.00001446581368,34.18448893914898,7.782478205692807,4,-9.282394409179688,-18.142864227294922,-16.56063461303711,-16.033222198486328,-3.3754119873046875,0,-0.07079647717026594,2.2727260772078406,134.5947265625,-1.285721666261942,131.21931457519528,8.00004520591295,129.10968017578122,-0.07079647717026594
346,2001-05-01,143.03326416015625,143.03326416015625,143.03326416015625,143.03326416015625,0.0,0.0,1.0,0.0,75.0000102740162,72.60426030447854,-9.043099191401183,-16.744559288444066,-14.532693818639245,-23.83916325620899,9.704487978317356,0.0,7.699612145255713,14.767444610595703,-0.7707618491745052,30.30565107036591,6.998341380710599,22.536547840480807,-19.408639526367196,94.00001446581368,34.300126403179874,7.769103229885105,5,-9.282394409179688,-18.142864227294922,-17.720932006835938,-16.033222198486328,-7.172760009765625,1,-0.07374628593569243,-1.1904770105342195,143.03326416015625,2.2727260772078406,134.5947265625,-1.285721666261942,131.21931457519528,-0.07374628593569243
347,2001-05-02,136.70436096191406,142.61134338378906,136.28244018554688,142.61134338378906,1840461.0,-0.04424777156141546,1.1428549287042777,-100.0,68.04124845205521,71.99446443878438,-1.7765658008163712,-9.297270923113729,-8.427343389980905,-17.196228726956733,9.155462949352913,6.750823974609375,8.952978907649992,7.42591667175293,-7.498113007496386,22.349946351002245,-0.03609816787172804,14.887931511377587,-12.666247985839846,51.35138040977342,-9.17992904337627,7.462014839624656,5,-2.9534912109375,-11.813961029052734,-12.341365814208984,-9.70431900024414,2.1096343994140625,2,-0.02469132633043858,1.0,143.03326416015625,-1.1904770105342195,143.03326416015625,2.2727260772078406,134.5947265625,-0.02469132633043858
348,2001-05-03,133.32894897460938,136.28244018554688,132.48509216308594,135.86050415039062,830617.0,-0.02469132633043858,1.2499954794495778,0.4285699524695185,62.857157126145175,69.82108382658485,1.3432364848282248,-5.086016435875308,-5.210499171057421,-13.476066323170642,9.024145217273253,4.219268798828125,9.915774104075183,3.3543247222900447,-10.915163559081691,17.623813003661766,-3.780419418395809,10.489068862975913,-8.88561742309571,29.72978256322439,-31.533867995844886,7.1347441406858625,5,0.4219207763671875,-8.438549041748047,-9.282398223876953,-6.328907012939453,5.48504638671875,3,0.0031645098803527727,1.1428549287042777,136.70436096191406,1.0,143.03326416015625,-1.1904770105342195,143.03326416015625,0.0031645098803527727
349,2001-05-04,137.97013854980472,137.97013854980472,132.48509216308594,137.12628173828122,849805.0,0.03481006646260432,11.999945753394124,-0.3333353424789867,66.37931961709853,68.4311312387991,-3.1681016315200736,-8.571616146243827,-9.864380885443524,-17.82286089622329,8.959592074520467,5.485046386718778,10.153691475471462,6.9828895568848,-6.475611222608933,20.441390336378532,0.25363916713794765,13.712139946631666,-13.12969279436038,46.42855759009839,-19.511572097958293,6.729250389746864,5,-4.219268798828153,-13.079738616943388,-14.872926712036161,-10.970096588134794,-2.5315551757812784,4,-0.03363908758792722,1.2499954794495778,133.32894897460938,1.1428549287042777,136.70436096191406,1.0,143.03326416015625,-0.03363908758792722
350,2001-05-07,137.97013854980472,137.97013854980472,137.97013854980472,137.97013854980472,0.0,0.0,1.0,0.0,65.48673161136746,67.57735237467496,-2.801237841875718,-7.9139968240657765,-9.999752823071901,-17.52547713787395,9.56974376445712,0.0,9.300941301149422,6.307806396484409,-7.128397614205738,19.744010407174557,-0.4102956088606504,13.025908401829483,-12.740520874508334,51.99997106837294,-15.90366818425548,6.718102005345072,5,-4.219268798828153,-13.079738616943388,-14.872926712036161,-10.970096588134794,-2.9534912109375,0,-0.03363908758792722,11.999945753394124,137.97013854980472,1.2499954794495778,133.32894897460938,1.1428549287042777,136.70436096191406,-0.03363908758792722
351,2001-05-08,135.01664733886722,140.07977294921878,132.90701293945312,139.65785217285156,2101341.0,-0.021406742371802068,1.6153871832819444,-100.0,56.19047487838383,66.72568954751216,0.6136506597644313,-4.493026217912416,-7.232346792389791,-14.201176925839178,9.83689130973561,7.172760009765653,8.113217904690117,2.9112918853760164,-10.343564918036947,16.16614868878898,-3.716136516330465,9.538720287082498,-9.40564118211583,24.999924657266185,-38.58656421257692,6.627428401706482,5,1.4767456054687216,-10.126247406005888,-14.029069900512724,-9.704315185546903,-4.219268798828153,1,0.03437505615389602,1.0,137.97013854980472,11.999945753394124,137.97013854980472,1.2499954794495778,133.32894897460938,0.03437505615389602
352,2001-05-09,136.28244018554688,136.70436096191406,131.6412353515625,133.32894897460938,1028274.0,0.00937508723278202,1.6666747032491902,-0.6363630386039241,50.537646116395365,64.66902412308576,0.5278186484327421,-5.089296914988154,-8.673352869161292,-15.064824740737407,10.308837666790783,5.0631256103515625,7.198025491398539,3.5863864898681754,-9.282841990070267,16.455614969806632,-2.848227750101046,10.021000729837397,-10.297673316969579,55.000108493602305,-4.407446250033978,6.434614239969228,5,0.2109527587890625,-10.759147644042969,-16.560644149780273,-12.235889434814453,-7.594696044921875,2,-0.0030960410936419214,1.6153871832819444,135.01664733886722,1.0,137.97013854980472,11.999945753394124,137.97013854980472,-0.0030960410936419214
353,2001-05-10,136.70436096191406,140.501708984375,132.48509216308594,135.86050415039062,1846085.0,0.003095929129187436,-1.1111135667286152,0.28571502376524077,52.17392158897575,63.156183610021,1.079271342711479,-4.583131517299279,-9.119573841338891,-15.08480137440769,10.791784938169494,8.016616821289062,6.744327324230198,3.2699348449706918,-8.660428717120283,15.200298407061666,-2.6952469360747955,9.235116626016179,-10.353308595747379,57.14283254115864,1.5682887057932149,5.9651817810454855,5,1.265777587890625,-6.750835418701172,-16.98256492614746,-12.65781021118164,-8.438537597656278,3,0.015432092908885364,1.6666747032491902,136.28244018554688,1.6153871832819444,135.01664733886722,1.0,137.97013854980472,0.015432092908885364
354,2001-05-11,135.86050415039062,139.23591613769528,133.75086975097656,139.23591613769528,1327155.0,-0.00617285948733215,2.2500011301427523,-3.9999819177982774,52.747253183969804,61.04597364982303,2.370884692270721,-2.785483275343779,-8.25591555428204,-13.853300777266298,11.30083128019983,5.485046386718722,6.946319872172438,1.729898452758789,-8.933212536567197,12.393009442084775,-3.60165704190419,7.061453947421768,-9.15049199658634,47.618998415650616,-6.281790849217749,5.331555494662991,5,1.47674560546875,-5.696014404296875,-16.138708114624023,-11.813953399658203,-10.12624359130858,4,0.021739145084197053,-1.1111135667286152,136.70436096191406,1.6666747032491902,136.28244018554688,1.6153871832819444,135.01664733886722,0.021739145084197053
355,2001-05-14,133.75086975097656,135.86050415039062,133.32894897460938,135.86050415039062,885655.0,-0.015527944729829657,1.3999942136745336,0.6250005650713625,51.612899462587194,58.447405781886474,3.380877473448095,0.26836266537262077,-6.123381854445441,-11.364354577076398,11.814653407021273,2.53155517578125,6.745605736077465,-0.9704338073730412,-9.968255334269344,8.027387719523261,-5.4693445708211925,3.52847695607511,-6.68907700528743,23.809499207825308,-29.32128795098149,4.4989107634481496,5,3.3754196166992188,-2.9534912109375,-14.029073715209961,-9.70431900024414,-14.767448425292969,0,0.012618337556900672,2.2500011301427523,135.86050415039062,-1.1111135667286152,136.70436096191406,1.6666747032491902,136.28244018554688,0.012618337556900672
356,2001-05-15,134.17280578613278,134.5947265625,130.79737854003906,133.32894897460938,1170960.0,0.003154641431056149,3.5000316441390535,-0.4000014465813531,56.97674663091704,57.218016690648895,1.754404649433667,0.7488104778335867,-6.6530639762500385,-11.40067442567809,11.939045891861905,3.7973480224609375,6.5254232744576655,-1.097003173828142,-8.295967568765093,6.101961221108809,-4.696485371296603,2.502479023640319,-6.766268060396499,34.78269073229915,-19.990949004092336,3.599482197468472,5,1.4767379760742472,-2.3206100463866903,-14.978418350219698,-10.126255035400362,-17.299018859863267,1,0.006289214478226501,1.3999942136745336,133.75086975097656,2.2500011301427523,135.86050415039062,-1.1111135667286152,136.70436096191406,0.006289214478226501
357,2001-05-16,137.12628173828122,138.39207458496094,129.10968017578122,131.6412353515625,981915.0,0.02201247812359375,1.315784064045323,6.499972876697652,57.954533779527004,56.67328076324688,-1.2660685005373296,-1.6933361701629508,-9.777402273964725,-13.933971033795416,12.098908734484331,9.282394409179716,5.283365806667945,1.4767387390136548,-5.232323018772803,8.185800496800113,-1.877792139879574,4.831269617906884,-9.38189393209872,70.37027115356778,13.795997789416447,3.3545308788932253,5,-2.3205871582030966,-5.274085998535128,-17.29900360107419,-13.0797309875488,-22.36212921142574,2,-0.04615383074647561,3.5000316441390535,134.17280578613278,1.3999942136745336,133.75086975097656,2.2500011301427523,135.86050415039062,-0.04615383074647561
358,2001-05-17,138.39207458496094,141.76748657226562,137.12628173828122,139.23591613769528,2275636.0,0.009230855169657382,-1.7499954794495483,-0.1538440139316947,55.42169357147308,55.455766758177376,-1.9423914286140587,-2.908885792802721,-11.270881881488776,-14.761221275497434,11.626520325168066,4.641204833984403,3.8736787492932194,2.615953063964838,-4.204468336498223,9.4363744644279,-0.7942576362666784,6.026163764196355,-10.316593699941137,73.33335744302283,17.00193511896869,3.4102107002315236,5,-2.9534912109375,-6.539878845214844,-18.459314346313477,-14.345523834228516,-23.627922058105455,3,-0.07012201004601826,1.315784064045323,137.12628173828122,3.5000316441390535,134.17280578613278,1.3999942136745336,133.75086975097656,-0.07012201004601826
359,2001-05-18,139.65785217285156,142.61134338378906,138.39207458496094,139.65785217285156,807047.0,0.009146315579751985,-2.333341369915857,-0.0,43.93940141140267,53.06161895818129,-3.2895185251883277,-4.014977916526476,-12.78153588923729,-15.610328498551212,11.168743867251601,4.219268798828125,3.14244952730175,3.6496704101562614,-3.3747261151004295,10.674066935412952,0.13747214752791592,7.161868672784607,-11.257900070571225,78.12498234154009,25.461284156627556,3.512198262628347,5,-3.7973403930664062,-7.805656433105469,-19.7250919342041,-15.61130142211914,-21.940208435058608,4,-0.08157098674619534,-1.7499954794495483,138.39207458496094,1.315784064045323,137.12628173828122,3.5000316441390535,134.17280578613278,-0.08157098674619534
360,2001-05-21,139.23591613769528,140.07977294921878,137.5482177734375,139.23591613769528,482583.0,-0.003021212402966489,1.9999819177981428,0.0,43.2835756445514,51.62751904331102,-2.9828258055222534,-3.331873391003114,-12.641632218149368,-14.769945516179774,10.107579743805557,2.5315551757812784,2.858748975073638,2.9534820556640398,-4.127905275974285,10.034869387302365,-0.5872116101551228,6.494175721483202,-10.517982242499613,74.99991523939205,26.426302044381572,3.5406936658191563,5,-3.375404357910128,-7.38372039794919,-19.303155899047823,-15.189365386962862,-20.25249481201169,0,-0.0969696322122876,-2.333341369915857,139.65785217285156,-1.7499954794495483,138.39207458496094,1.315784064045323,137.12628173828122,-0.0969696322122876
361,2001-05-22,137.97013854980472,141.76748657226562,137.5482177734375,139.23591613769528,789862.0,-0.009090884184212888,-3.000028931836593,-100.0,52.72726435862575,51.8708099591144,-1.4014102903713024,-1.7224092493057412,-11.487981995538945,-13.102307247153618,9.074128112465027,4.219268798828125,1.8958238660440259,1.4134521484375284,-5.4708239874383935,8.29772828431345,-2.0286859195004467,4.855590216375504,-8.940582497552015,65.62493996123642,16.683808231774286,3.442138067937964,5,-2.1096267700195597,-6.117942810058622,-17.720932006835966,-13.923587799072294,-17.72093200683595,1,-0.13761468549418943,1.9999819177981428,139.23591613769528,-2.333341369915857,139.65785217285156,-1.7499954794495483,138.39207458496094,-0.13761468549418943
362,2001-05-23,135.86050415039062,138.39207458496094,134.17280578613278,138.39207458496094,1360033.0,-0.01529051446630647,2.33332127853223,2.000012054873875,55.76921204500533,52.27028667645102,0.7175347285743783,0.9685706998996011,-9.517300920817092,-10.605736812319861,9.325672789494128,4.219268798828153,0.9125815902481236,-1.0337234497070256,-6.978487831422854,4.911040932008802,-4.006105640564954,1.9386587411509026,-6.525558384222052,19.999891506397777,-30.075428717095786,2.9723821908579184,5,7.62939453125e-06,-2.1096343994140625,-13.923589706420898,-11.813953399658203,-10.970100402832031,2,-0.13975155872455602,-3.000028931836593,137.97013854980472,1.9999819177981428,139.23591613769528,-2.333341369915857,139.65785217285156,-0.13975155872455602
363,2001-05-24,135.86050415039062,135.86050415039062,135.86050415039062,135.86050415039062,0.0,0.0,1.0,-0.0,43.902447629859076,51.28753050377206,0.6540229784151279,1.4062016580143677,-9.536700556120309,-10.322664058067218,9.358137615571593,0.0,0.6993992052812246,-1.2657829284667912,-6.609800265711755,4.078234408778172,-3.937791597089273,1.4062257401556906,-6.226276464584487,19.999891506397777,-29.27527927423166,2.6720086686224787,5,7.62939453125e-06,-2.1096343994140625,-14.240034103393555,-11.813953399658203,-8.43853759765625,3,-0.15527950345438557,2.33332127853223,135.86050415039062,-3.000028931836593,137.97013854980472,1.9999819177981428,139.23591613769528,-0.15527950345438557
364,2001-05-25,135.01664733886722,136.70436096191406,134.17280578613278,136.70436096191406,830599.0,-0.0062112003543671745,1.9999819177983449,-100.0,41.86046902806698,50.203927122158696,1.5260734646880962,2.4066801639651487,-8.559224404291086,-9.278611347594108,8.7876421395102,2.5315551757812784,0.6830621843279232,-2.130735778808571,-7.435864508953017,3.174392951335875,-4.783300143880808,0.5218285862636662,-5.089123371816271,11.110954844543377,-36.25726054912614,2.652564365072225,5,0.8438644409179403,-1.2657775878906534,-10.970098495483427,-10.970096588134794,-5.063125610351591,4,-0.14999998304788043,1.0,135.86050415039062,2.33332127853223,135.86050415039062,-3.000028931836593,137.97013854980472,-0.14999998304788043
365,2001-05-28,132.90701293945312,134.5947265625,132.48509216308594,134.5947265625,571354.0,-0.015624994702462813,1.4999909588991556,1.0000000000000169,43.902447629859076,48.75122723315226,3.915137103257706,3.919751415336947,-6.160903120672344,-7.046385734450752,7.276175825278891,2.5315551757812784,0.4959026770297328,-3.7340576171874886,-8.587617394224907,1.1195021598499295,-6.160837505706212,-1.3072777286687653,-2.692058616782248,4.545387297375935,-43.766418403451524,2.4267798885187104,5,2.9534988403320312,0.8438568115234375,-8.33305549621582,-8.860462188720703,-2.1096343994140625,0,-0.11428568640377024,1.9999819177983449,135.01664733886722,1.0,135.86050415039062,2.33332127853223,135.86050415039062,-0.11428568640377024
366,2001-05-29,132.48509216308594,135.01664733886722,131.6412353515625,131.6412353515625,2137118.0,-0.0031745561579914483,-6.99996383559669,-0.5,38.461524195455326,46.58533727936651,4.551073356215483,3.7006454140580445,-5.476450307514995,-6.455923789456165,5.73428258985838,3.375411987304716,0.3203126826147127,-3.6285697937011605,-7.802291410472293,0.5451518230699719,-5.715430602086741,-1.54170898531558,-1.9884560919075511,12.500028253504,-33.5213529731651,2.0868608083855684,5,4.641197204589844,1.265777587890625,-5.80150032043457,-8.438541412353516,-3.375411987304716,1,-0.10191086873972288,1.4999909588991556,132.90701293945312,1.9999819177983449,135.01664733886722,1.0,135.86050415039062,-0.10191086873972288
367,2001-05-30,133.32894897460938,134.17280578613278,132.06317138671878,134.17280578613278,1469242.0,0.006369447292112529,3.999981917798513,-0.9999999999999664,40.00001808225073,44.87181778056404,3.4776282558121636,2.7309632976793807,-5.933740039208715,-7.084199543117791,5.200437383505189,2.1096343994140057,0.3752831376842778,-2.6159423828125057,-6.958650812793593,1.7267660471685815,-4.787296597803049,-0.4445881678219621,-2.5562647898936177,33.33343379031213,-10.815145614568436,2.171354214990547,5,3.7973403930664062,0.4219207763671875,-6.645357131958008,-9.282398223876953,-8.438545227050781,2,-0.09810129407178825,-6.99996383559669,132.48509216308594,1.4999909588991556,132.90701293945312,1.9999819177983449,135.01664733886722,-0.09810129407178825
368,2001-05-31,133.75086975097656,134.17280578613278,129.95352172851562,131.6412353515625,1990970.0,0.0031645098803527727,1.8571354766714727,-2.49999095889924,43.58974596742411,44.832967175677524,2.6017160154930536,2.4688517871905447,-5.874608481714006,-7.2858971914135395,5.314529569831196,4.219284057617159,0.18139147852690485,-2.2151176452636605,-6.508134712535508,2.077899422008187,-4.36162617889957,-0.06860911162775096,10.548171997070312,56.250014126752,12.022387597621147,2.1465085336359198,5,2.1096343994140625,2.742523193359375,-7.067277908325195,-9.70431900024414,-13.07973480224608,3,-0.06624604400640377,3.999981917798513,133.32894897460938,-6.99996383559669,132.48509216308594,1.4999909588991556,132.90701293945312,-0.06624604400640377
369,2001-06-01,133.32894897460938,135.86050415039062,132.06317138671878,133.75086975097656,2387771.0,-0.003154527347393965,-1.5714329997572103,-0.19999710683726682,48.57144923687667,45.420508685935886,2.270207557262978,2.661705310988509,-5.048232192704745,-6.637233993409765,5.102739043141306,3.7973327636718466,-0.31096699320329435,-2.4049789428710824,-6.743370509281817,1.9334126235396525,-4.57417472607645,-0.23578315966571495,10.683182373046861,57.14300475304815,9.905792463260205,2.169195783205373,6,2.53155517578125,3.1644439697265625,-6.645357131958008,-9.282398223876953,-13.50167083740233,4,-0.04430382499302454,1.8571354766714727,133.75086975097656,3.999981917798513,133.32894897460938,-6.99996383559669,132.48509216308594,-0.04430382499302454
370,2001-06-04,133.32894897460938,133.32894897460938,133.32894897460938,133.32894897460938,0.0,0.0,1.0,-0.0,47.058811015724245,44.79068053672461,1.502155238876668,2.420258979453365,-4.812264422147365,-6.4081896379256165,4.879503093219924,0.0,-0.8044373848647126,-2.1729194641113168,-6.504177948092547,2.1583390198699135,-4.338548706101932,-0.007290222120701628,10.402010180664035,57.14300475304815,7.986259874112363,2.1656292419906156,6,0.8438491821289062,3.3754119873046875,-6.645357131958008,-9.282398223876953,-10.548179626464858,0,-0.02531653682154622,-1.5714329997572103,133.32894897460938,1.8571354766714727,133.75086975097656,3.999981917798513,133.32894897460938,-0.02531653682154622
371,2001-06-05,139.65785217285156,140.07977294921878,133.32894897460938,133.32894897460938,1662724.0,0.047468334873377316,-1.1333314045581868,100.0,57.1428817445769,44.943310503343675,-5.098311358099352,-3.7345827485594327,-10.82679229745878,-12.455447048410988,5.351842639839561,6.750823974609403,-0.8270743973374124,3.9239234924316406,-0.7792394394595874,8.627086424322869,1.5723420264860408,6.27550495837724,3.79755823388669,95.83339611894482,47.32100814871124,2.3515814659456082,6,-4.641204833984375,-3.5863800048828125,-10.337217330932617,-14.767452239990234,-17.72093963623047,1,-0.06344414936187104,1.0,133.32894897460938,-1.5714329997572103,133.32894897460938,1.8571354766714727,133.75086975097656,-0.06344414936187104
372,2001-06-06,135.86050415039062,140.9236297607422,135.01664733886722,140.9236297607422,1689670.0,-0.027190365334854527,1.3333343379031102,-0.8000004821937888,43.74997645537786,44.92636926173465,-1.4538513353099347,0.031130181757589526,-6.671100407751567,-8.415886167024652,5.725669840914156,5.906982421874972,-0.9075541787283328,0.14767227172850994,-4.54891164709349,4.84425619055051,-2.20061968768249,2.49596423113951,7.324868482783188,53.84616454571124,8.123432296490513,2.3482919594109983,6,-0.42192840576171875,7.62939453125e-06,-6.53986930847168,-10.970104217529297,-13.501663208007827,2,-0.04968937821058417,-1.1333314045581868,139.65785217285156,1.0,133.32894897460938,-1.5714329997572103,133.32894897460938,-0.04968937821058417
373,2001-06-07,138.81399536132812,140.07977294921878,136.28244018554688,136.28244018554688,803529.0,0.021739145084197053,-2.0000000000000226,-0.4999984931453181,48.07691638969506,45.617085635248884,-4.407865503127482,-2.9051578229362462,-9.197335461945897,-11.147952958756562,6.161254722432565,4.219268798828153,-1.1609209636563946,2.9956817626953125,-1.88578877855889,7.877152303949515,0.5549464920682112,5.436417033322414,4.10674025375252,76.19045978931554,33.138492167829476,2.440735270627098,6,-3.3754196166992188,-2.9534835815429688,-9.49336051940918,-13.923595428466797,-16.455154418945327,3,-0.10030394685728117,1.3333343379031102,135.86050415039062,-1.1333314045581868,139.65785217285156,1.0,133.32894897460938,-0.10030394685728117
374,2001-06-08,138.81399536132812,139.65785217285156,137.5482177734375,138.81399536132812,1197422.0,0.0,1.4999909588991556,0.0,49.019621747229756,46.18566053717896,-4.2606141541618285,-2.8169721896840656,-8.638851848825084,-10.917543601509436,6.620379152202434,2.1096343994140625,-1.3482103427810443,2.8480072021484375,-2.2141903283278737,7.910204732624749,0.3169084369102677,5.379105967386607,3.8473959760212324,72.22221106032448,31.839513458526227,2.5310987652381622,6,-3.3754196166992188,-2.9534835815429688,-9.49336051940918,-13.923595428466797,-10.548171997070341,4,-0.13069907227561883,-2.0000000000000226,138.81399536132812,1.3333343379031102,135.86050415039062,-1.1333314045581868,139.65785217285156,-0.13069907227561883
375,2001-06-11,135.43858337402344,137.97013854980472,135.01664733886722,137.12628173828122,2499592.0,-0.024316078350159143,-1.3333273059328228,-100.0,44.64286867491815,46.872476590452614,-0.5457230114006961,0.7287240669298285,-4.5558373697272145,-7.295326105489778,6.9675718333585035,3.797348022460909,-1.3350054024877522,-0.6117904663086051,-5.573788060864274,4.350207128247064,-3.0927892635864396,1.8692083309692293,6.968650571149254,27.777788939675524,-9.023137451184553,2.480998797277835,6,-7.62939453125e-06,0.42192840576171875,-6.117948532104492,-10.54818344116211,-11.813957214355483,0,-0.11526482962173812,1.4999909588991556,138.81399536132812,-2.0000000000000226,138.81399536132812,1.3333343379031102,135.86050415039062,-0.11526482962173812
376,2001-06-12,135.01664733886722,136.28244018554688,133.32894897460938,136.28244018554688,689247.0,-0.0031153311312406284,3.6666264842384426,0.7500113014782291,48.07691638969512,47.76990973572421,0.3051703101425858,1.2828946814622952,-3.471020924465421,-6.6197954872040725,7.1805107169127265,2.9534912109375,-1.217474718623123,-1.0759185791015398,-5.984760673530133,3.832923515327053,-3.5303396263158504,1.3785024681127709,7.141512361972332,22.222110603245138,-16.01400730495877,2.454421047214299,6,0.42192840576169033,0.8438644409179403,-5.696012496948271,-10.126247406005888,-12.657806396484418,1,-0.0906249579728704,-1.3333273059328228,135.43858337402344,1.4999909588991556,138.81399536132812,-2.0000000000000226,138.81399536132812,-0.0906249579728704
377,2001-06-13,130.79737854003906,136.28244018554688,127.00003814697266,135.86050415039062,3356338.0,-0.031249989404925405,2.1428493933421335,3.9999638358146883,40.32257594113815,47.40689084391465,4.612639689882485,5.274113549021337,1.226144621183721,-2.1688924051836693,7.57113701051736,9.282402038574219,-1.0895960665647806,-4.978742218017572,-10.396591102637615,0.4391066666024699,-7.687666660327579,-2.2698177757075655,11.116688401353997,29.032243011642002,-11.03514243661379,2.708924442310018,6,3.1644554138183594,4.008312225341797,-0.10548210144042969,-5.906978607177734,-5.48504638671875,2,-0.06774192344157448,3.6666264842384426,135.01664733886722,-1.3333273059328228,135.43858337402344,1.4999909588991556,138.81399536132812,-0.06774192344157448
378,2001-06-14,128.687744140625,129.95352172851562,127.42196655273438,129.95352172851562,1153531.0,-0.016129026613238007,3.0,0.24999924657265904,38.461538461538424,46.28356742443262,6.625257573786797,6.977170202400117,3.7038006563774957,0.13551247887897944,7.510923463986967,3.3754119873046875,-0.8667327431220428,-6.603160095214832,-12.726804146649044,-0.4795160437806203,-9.664982120931938,-3.5413380694977263,12.629761648991234,13.333313241937574,-29.141202757388854,3.061822025717107,6,5.274089813232422,6.117946624755859,2.320598602294922,-3.797344207763672,-2.5315628051757812,3,-0.04918031037459336,2.1428493933421335,130.79737854003906,3.6666264842384426,135.01664733886722,-1.3333273059328228,135.43858337402344,-0.04918031037459336
379,2001-06-15,128.26582336425778,130.79737854003906,124.04654693603516,128.687744140625,1722287.0,-0.0032786399294260082,1.9090953923035194,0.33332931504209395,40.98361627641563,45.608545786731675,6.98834428081048,6.85323816713111,4.550836253797485,0.7517276395918202,7.526580424662682,6.750831604003906,-0.7379435794606479,-6.4554794311523835,-12.975294397449431,0.06433553514466439,-9.715386914300922,-3.1955719480038454,12.478983719652717,30.30307513508244,-16.268239559403785,3.2599074831485284,6,4.219264984130888,5.063121795654325,5.696008682251005,-3.375423431396456,1.2657775878906534,4,-0.04605266053685986,3.0,128.687744140625,2.1428493933421335,130.79737854003906,3.6666264842384426,135.01664733886722,-0.04605266053685986
380,2001-06-18,125.73426055908205,128.26582336425778,123.62462615966795,126.57810974121094,745280.0,-0.019736846018494236,1.1999967451978335,2.0000180825284923,37.87878580322935,43.4680906821375,9.30815984177319,8.771127801939983,7.2692290691431225,3.5052582696758208,7.7142023121404195,4.6411972045898295,-0.788471667790418,-8.311959457397435,-15.61276544800161,-1.0111534667932602,-11.962362452699537,-4.661556462095334,14.008650915955926,16.666656620968993,-32.801083166462874,3.6504029953020907,6,6.539867401123033,7.38372421264647,8.016609191894517,-0.8438606262207173,3.797340393066392,0,0.02013423226031663,1.9090953923035194,128.26582336425778,3.0,128.687744140625,2.1428493933421335,130.79737854003906,0.02013423226031663
381,2001-06-19,118.9834213256836,123.20269775390624,118.13957214355469,123.20269775390624,5360568.0,-0.053691326479995194,1.3999971068425077,5.000036164730414,28.74998446055524,41.80142490493498,14.324272184540831,14.784611739981472,14.07789686842807,10.393904276777107,7.94643311247312,7.594688415527358,-1.1040105195614558,-14.11346282958985,-23.810444397175246,-4.416481262004439,-18.961953613382548,-9.264972045797151,19.47002732412477,4.651134430211327,-44.921852121058826,4.8484907837927045,6,10.126251220703125,11.392036437988281,14.978412628173828,5.906978607177734,10.970100402832031,1,0.03900715563793011,1.1999967451978335,125.73426055908205,1.9090953923035194,128.26582336425778,3.0,128.687744140625,0.03900715563793011
382,2001-06-20,116.87378692626952,119.82727813720705,116.02993774414062,119.82727813720705,3909432.0,-0.01773049031460905,1.5714248811737812,0.6999994575329775,26.190474652869028,39.369598045287646,15.038910001123199,16.231050512004558,16.27644613010854,12.596792224157142,8.884866025318681,3.7973403930664205,-1.4920603240952914,-15.27376136779786,-27.275304351113746,-3.272218384481974,-21.27453285945579,-9.272989876139917,19.548274072913486,5.7142547161134765,-41.23726329853159,6.000771491657942,6,10.970108032226577,12.446853637695327,16.877082824707045,8.016613006591811,13.079734802246108,2,0.04693143056597937,1.3999971068425077,118.9834213256836,1.1999967451978335,125.73426055908205,1.9090953923035194,128.26582336425778,0.04693143056597937
383,2001-06-21,114.76415252685548,118.5615005493164,114.76415252685548,116.87378692626952,2423236.0,-0.018050535153318115,-2.6000057863255015,0.7142849762347427,24.999994862995067,36.70075061370601,14.950519482086506,17.5805254050383,18.53392680956766,14.74793751722838,9.929271625377496,3.7973480224609233,-2.7113150798087418,-16.32857818603513,-30.473091840855304,-2.1840645312149576,-23.400835013445217,-9.256321358625044,19.21085368172244,0.0,-43.7760983502417,7.0722568274100865,6,11.602993011474624,13.923595428466783,18.564792633056626,10.126247406005845,16.877082824707017,3,0.09191179818973949,1.5714248811737812,116.87378692626952,1.3999971068425077,118.9834213256836,1.1999967451978335,125.73426055908205,0.09191179818973949
384,2001-06-22,114.76415252685548,114.76415252685548,114.76415252685548,114.76415252685548,0.0,0.0,1.0,-0.0,24.999994862995067,34.5182090790479,12.494184722148063,16.849338678731797,18.684821359632323,14.81681781209663,11.330162752774644,0.0,-3.45522234066064,-15.315953445434545,-31.084253975351444,0.45234708448235494,-23.20010371039298,-7.431803180476095,16.521334166281306,0.0,-40.34677530670807,7.884150264958446,6,10.759143829345689,13.923595428466783,18.881237030029283,10.126247406005845,18.98671722412108,4,0.0992646968392672,-2.6000057863255015,114.76415252685548,1.5714248811737812,116.87378692626952,1.3999971068425077,118.9834213256836,0.0992646968392672
385,2001-06-25,117.71764373779295,118.9834213256836,114.34223175048828,114.76415252685548,1724789.0,0.025735311470594713,-1.4444471233052856,100.0,17.50000621577503,31.120774615278997,7.557365255709541,13.385851366699924,15.919655643418551,11.963554576903348,12.441928561263166,4.6411895751953125,-4.575389809813572,-11.602993774414088,-28.237390004860615,5.031402456032453,-19.920191889637366,-3.285795659190825,11.254856172064464,38.095197092371855,4.570181911060111,8.317198115223269,6,7.594692230224624,10.337215423583999,16.13871002197267,7.172756195068374,16.877082824707045,0,0.10035842410055507,1.0,114.76415252685548,-2.6000057863255015,114.76415252685548,1.5714248811737812,116.87378692626952,0.10035842410055507
386,2001-06-26,118.9834213256836,119.40534973144531,116.87378692626952,118.13957214355469,2384875.0,0.010752658205681165,2.0000045205708745,0.2857124405869009,22.97297264276368,29.193040915459612,4.222099045861199,11.65421688302547,14.819988576186972,10.76596097225601,13.431755901104511,2.5315628051757955,-5.83681543694189,-9.662132644653326,-26.842717860768772,7.51845257146212,-18.25242525271105,-1.071840036595603,7.648235678674766,84.61532041795076,51.444121917008275,8.59029260805772,6,3.586383819580078,9.07143783569336,14.872932434082031,5.906978607177734,18.142860412597628,1,0.0886525156945368,-1.4444471233052856,117.71764373779295,1.0,114.76415252685548,-2.6000057863255015,114.76415252685548,0.0886525156945368
387,2001-06-27,120.24920654296876,120.24920654296876,118.5615005493164,118.9834213256836,1825891.0,0.01063833266166081,1.6666546118655032,1.5000135617738968,18.57143447583927,26.983029361493035,1.4557967189685144,9.864021050625254,13.534416571523579,9.549464582166749,14.403278100101446,1.687705993652358,-6.821161099272018,-7.742360305786121,-25.166360046011917,9.681639434439674,-16.454360175899026,0.9696395643267692,4.4161424207703845,100.0,69.2850310417629,8.711999870112896,6,2.3205986022949077,7.38372421264647,13.60714721679686,4.641193389892564,16.4551544189453,2,0.0807016982858777,2.0000045205708745,118.9834213256836,-1.4444471233052856,117.71764373779295,1.0,114.76415252685548,0.0807016982858777
388,2001-06-28,124.8904037475586,125.73426055908205,118.5615005493164,119.40534973144531,2142767.0,0.038596489224495434,-1.0000021273269006,4.333321278532159,29.629632936855614,25.72147565709748,-4.225004045695968,4.769520454080379,8.722925053929657,5.059151616024991,14.62477555965251,7.172760009765639,-7.8871282554331685,-2.658139801025385,-19.915340542323236,14.599060940272452,-11.286740171674296,5.970460569623526,-10.548171997070312,92.59256778839188,64.35499795368403,8.628600370648918,6,-3.586376190185561,2.7425270080566406,9.915287017822266,-3.814697265625e-06,11.813957214355469,3,0.040540488532578856,1.6666546118655032,120.24920654296876,2.0000045205708745,118.9834213256836,-1.4444471233052856,117.71764373779295,0.040540488532578856
389,2001-06-29,127.42196655273438,130.37545776367188,124.46847534179688,124.8904037475586,1393346.0,0.020270274810647804,-2.49999886985984,0.4615383545428876,37.97468209563727,25.73213080069836,-7.698428058329583,1.8685317172613054,6.074178006204477,2.580197244272597,15.273215884789003,5.906982421875,-8.408187091208958,0.1687721252441463,-16.872728028334052,17.210272278822345,-8.351977951544967,8.689522202033245,-12.851894226074222,81.5789335938448,51.08213035018336,8.520750076789101,6,-5.063121795654297,0.21096420288085938,7.383724212646484,-2.531566619873047,8.43853759765625,4,0.03311257009270818,-1.0000021273269006,124.8904037475586,1.6666546118655032,120.24920654296876,2.0000045205708745,118.9834213256836,0.03311257009270818
390,2001-07-02,129.95352172851562,131.6412353515625,126.57810974121094,127.00003814697266,815992.0,0.019867494155598076,-1.6666693455221258,1.1666641552421968,42.857139781927856,27.299592503073093,-10.6930265305663,-0.9790650475520124,3.4932454329749305,0.10976859118346738,16.03146697668834,5.0631256103515625,-8.68596899263342,2.869098663330078,-13.984873252181615,19.723070578841757,-5.557887294425768,11.296084621085924,-14.751233984375006,88.57139314496443,54.67213333610726,8.426985957755841,7,-6.961788177490234,-2.3205909729003906,4.852169036865234,-5.063121795654297,4.219284057617159,0,0.029220816580822984,-2.49999886985984,127.42196655273438,-1.0000021273269006,124.8904037475586,1.6666546118655032,120.24920654296876,0.029220816580822984
391,2001-07-03,130.79737854003906,132.48509216308594,128.26582336425778,128.26582336425778,1314265.0,0.006493527842102775,-2.3333413699158045,0.8571421190900053,50.0,29.945095319420986,-10.822993126108287,-2.656986737274508,2.6496048969169124,-0.667434142924435,16.27534052686762,4.219268798828153,-9.057587803549978,4.155979156494141,-11.745277155971252,20.057235468959533,-3.7946489997385413,12.106607312726837,-14.608753939453123,87.87874802807463,51.15943800511354,7.950628156232693,7,-7.383716583251953,-3.164447784423828,4.008312225341797,-5.906978607177734,2.1096343994140625,1,0.029032294567727268,-1.6666693455221258,129.95352172851562,-2.49999886985984,127.42196655273438,-1.0000021273269006,124.8904037475586,0.029032294567727268
392,2001-07-04,129.10968017578122,134.17280578613278,127.00003814697266,134.17280578613278,497330.0,-0.01290315129474262,1.833335844757792,-2.00000602743687,50.66668113248028,32.796949349363786,-8.065252874194499,-1.5820893426408418,4.4267290586498405,0.9565155810212502,16.493230100813566,7.172767639160128,-9.180911249999795,2.8058219909667628,-12.548650079310278,18.160294061243803,-4.8714140441717575,10.483058026105283,-11.617338170195282,67.56757020924094,26.737978071516878,7.677236035138517,7,-4.852161407470689,-1.4767494201659872,6.32889938354495,-4.2192802429198935,0.8438415527344034,2,0.06209140593939577,-2.3333413699158045,130.79737854003906,-1.6666693455221258,129.95352172851562,-2.49999886985984,127.42196655273438,0.06209140593939577
393,2001-07-05,124.8904037475586,130.37545776367188,124.8904037475586,128.687744140625,360043.0,-0.032679783750359626,-1.8888924606961675,0.749999246572659,45.23809062527382,35.045626656283645,-2.5239282036827433,1.6238374707093755,8.620236462524389,5.059913319128128,16.563938191240787,5.485054016113281,-8.414103588774154,-0.7172748565673857,-14.90147741653206,13.466927703397289,-7.80937613654973,6.3748264234149445,-5.730015363917971,4.347836341537444,-36.25126142200507,7.0921012799823355,7,-0.6328849792480611,2.7425270080566406,10.548175811767578,-3.814697265625e-06,5.063117980957031,3,0.09459459542011772,1.833335844757792,129.10968017578122,-2.3333413699158045,130.79737854003906,-1.6666693455221258,129.95352172851562,0.09459459542011772
394,2001-07-06,120.67113494873048,124.46847534179688,119.82727813720705,124.46847534179688,1669063.0,-0.03378377098817398,1.4444462303480763,0.9999999999999962,43.18181631381599,37.89916111162153,2.929423112649829,4.652746055890148,12.655360398145248,9.130855290474514,16.481669061082687,5.063125610351548,-7.37262278802865,-4.029400634765608,-16.91892802406427,8.860126754533056,-10.474164329414933,2.415363059883717,13.501670837402301,5.882368583261066,-36.18485541330199,6.444763694649328,7,4.8521614074706605,6.961795806884751,15.505813598632798,4.219264984130845,9.282386779785142,4,0.1328671187189514,-1.8888924606961675,124.8904037475586,1.833335844757792,129.10968017578122,-2.3333413699158045,130.79737854003906,0.1328671187189514
395,2001-07-09,119.82727813720705,121.0930633544922,117.29571533203124,121.0930633544922,1320150.0,-0.006993029541671025,4.999987945198919,0.3333346727610641,51.35135597428216,41.05231481512358,4.586300338494567,4.497674145744909,13.029429079148102,9.806498457865942,17.124705893112203,3.797348022460966,-6.003722571645042,-4.092692184448225,-16.105158759187546,7.919774390291096,-10.098925471817878,1.9135411029214424,14.058617095947213,14.999995479437498,-30.48648237623814,6.006233287369664,7,5.906982421874957,7.805652618408189,16.349670410156236,5.063121795654283,10.12624359130858,0,0.13380280569191338,1.4444462303480763,120.67113494873048,-1.8888924606961675,124.8904037475586,1.833335844757792,129.10968017578122,0.13380280569191338
396,2001-07-10,122.78076934814452,123.62462615966795,121.0930633544922,121.0930633544922,822187.0,0.02464790368980596,-2.0000045205708745,-1.333327305932748,59.210533203077624,45.56777022926118,2.48995493369344,0.611871506202263,9.630783550041784,6.686786284756025,17.998776657516295,3.797348022460909,-4.454479807257783,-0.5274070739746293,-11.347443364091575,10.292629216142316,-5.937425219033102,4.8826110710838435,10.44151868896482,32.49999773971869,-17.273118697468362,5.41001814505847,7,2.953491210937486,4.852161407470717,12.657810211181655,2.109630584716811,7.594688415527358,1,0.09278355640276348,4.999987945198919,119.82727813720705,1.4444462303480763,120.67113494873048,-1.8888924606961675,124.8904037475586,0.09278355640276348
397,2001-07-11,121.9369125366211,123.62462615966795,117.71764373779295,123.62462615966795,1945008.0,-0.006872874441197441,5.999981917798429,-1.000004520570866,61.64383595575643,49.12490389802793,4.021268386779894,0.7988464024587216,10.214532917751683,7.344353652667081,18.183309306658852,5.906982421875,-2.827069689565718,-0.9282405853271456,-11.167118542542909,9.310637371888618,-6.04767956393502,4.191198393280729,10.648312592285123,35.48385779648488,-19.73486879265569,5.119438978607878,7,3.797348022460909,5.696018218994141,13.607147216796875,2.9534873962402344,3.7973480224609517,2,0.0899653777894156,-2.0000045205708745,122.78076934814452,4.999987945198919,119.82727813720705,1.4444462303480763,120.67113494873048,0.0899653777894156
398,2001-07-12,122.3588409423828,125.31233215332031,121.5149917602539,124.04654693603516,1290474.0,0.0034602188704342396,-1.2500062157989789,0.9999954794495947,62.16216414341772,51.81240190333686,3.578825110517073,-0.1281065690934895,9.640853326409953,6.790593998004184,18.264984656074617,3.7973403930664062,-1.5023852848675006,-0.18986701965333452,-10.055442348739163,9.675708309432494,-5.122654684196249,4.74292064488958,9.61480379464841,63.15788471897312,0.9149369330364294,4.932787664542916,7,3.3754196166992045,4.8521614074707315,13.290702819824233,2.53155899047853,4.219268798828139,3,0.06206891735521647,5.999981917798429,121.9369125366211,-2.0000045205708745,122.78076934814452,4.999987945198919,119.82727813720705,0.06206891735521647
399,2001-07-13,122.3588409423828,122.3588409423828,122.3588409423828,122.3588409423828,0.0,0.0,1.0,-0.0,58.208954821067955,53.518159129908,3.1123933983836025,-0.6253975511293817,9.336351056786484,6.704582962002647,17.794844584477687,0.0,-0.08240778938971971,0.10548210144041548,-9.386026653586597,9.596990856467428,-4.640272276073091,4.851236478953922,9.027686618448413,63.15788471897312,-2.051206824018081,4.745754377513504,7,3.3754196166992045,4.641201019287124,13.290702819824233,2.53155899047853,1.2657852172851562,4,0.06206891735521647,-1.2500062157989789,122.3588409423828,5.999981917798429,121.9369125366211,-2.0000045205708745,122.78076934814452,0.06206891735521647
400,2001-07-16,128.26582336425778,129.10968017578122,126.57810974121094,128.26582336425778,347485.0,0.0482758938903034,1.9999999999999662,0.0,64.102571830024,55.08511155546622,-3.418675376354784,-6.675240304081655,3.1872278399526692,0.6844325407310237,17.329540792268876,6.750839233398423,0.9127512283519081,5.885886383056615,-3.865055487596152,15.636828253709382,1.0104154477302245,10.761357318383006,2.557071707421443,92.59257274924539,28.60565178467121,4.875470935326385,7,-2.5315628051757812,-2.1096382141112855,7.383720397949247,-3.375423431396456,-2.9534912109374716,0,0.013157818037506486,1.0,122.3588409423828,-1.2500062157989789,122.3588409423828,5.999981917798429,121.9369125366211,0.013157818037506486
401,2001-07-17,123.62462615966795,127.00003814697266,120.67113494873048,127.00003814697266,1395196.0,-0.03618420778705367,2.7500033904281347,-100.0,54.6511669469767,55.52783220152137,0.10959281376236163,-1.7586758554116244,7.622575130544263,5.177587391290345,15.880086048996352,7.594688415527301,1.2647174170352713,1.0126289367675696,-8.618133326557953,10.643391200093092,-3.8027521948951915,5.828010068430331,6.6571817224253635,51.85185681268871,-7.2665442566578236,4.815381131662762,7,0.21096038818360796,1.6877098083496236,12.024917602539077,1.2657737731933736,5.0631179809570455,1,0.05119445668271272,1.9999999999999662,128.26582336425778,1.0,122.3588409423828,-1.2500062157989789,122.3588409423828,0.05119445668271272
402,2001-07-18,122.3588409423828,124.8904037475586,121.5149917602539,122.3588409423828,508731.0,-0.010238940707900102,-3.0000180823652407,-0.0,46.15384615384612,55.62958281580718,0.3543277436102841,-0.06418548899806353,8.622751189796546,6.28646682003928,14.081675517727488,3.3754119873046875,1.190119795236825,-0.5274089813232621,-9.77491508309923,8.720097120452706,-5.151162032211246,4.096344069564722,7.403523237708029,19.999963835498296,-33.44315076783296,4.623753050887981,7,0.8438568115234233,2.95349502563478,13.290702819824233,2.53155899047853,5.906982421874986,2,0.06551726675037717,2.7500033904281347,123.62462615966795,1.9999999999999662,128.26582336425778,1.0,122.3588409423828,0.06551726675037717
403,2001-07-19,125.31233215332031,125.73426055908205,120.67113494873048,124.8904037475586,933454.0,0.024137946945151922,6.999975890397568,100.0,46.8354450661078,56.03554156606183,-2.830696855889798,-2.3050989273744165,5.418892512585273,3.265758097153821,11.975851140793726,5.0631256103515625,0.7578720648071169,1.8986732482910185,-6.568687707951028,10.366034204533065,-2.335007229830012,6.132353726412049,3.9513660728481454,54.99996835606132,4.9045153245049775,4.233680478121023,7,-2.109634399414091,-1.0548133850097798,9.071430206298828,-0.4219322204589844,4.219268798828125,3,0.003367014231651977,-3.0000180823652407,122.3588409423828,2.7500033904281347,123.62462615966795,1.9999999999999662,128.26582336425778,0.003367014231651977
404,2001-07-20,126.15618133544922,127.00003814697266,117.29571533203124,117.71764373779295,1871186.0,0.006733967580273337,-1.0909093897894369,19.999927671193277,44.00000675070815,55.21872498566472,-3.1454468151167134,-2.3734122960193673,4.356523619923053,2.3858639138674675,9.950494634731813,9.70432281494142,0.39184784283096974,2.1729209899902315,-5.321294464922971,9.66713644490342,-1.5741867374663627,5.920028717446826,2.628797574953751,74.99993542054165,28.5416029818588,3.7471077274565965,7,-2.953483581542997,-1.898662567138686,8.227581024169922,-0.6328887939453125,2.953498840332003,4,0.0033444925273999893,6.999975890397568,125.31233215332031,-3.0000180823652407,122.3588409423828,2.7500033904281347,123.62462615966795,0.0033444925273999893
405,2001-07-23,129.53160095214844,130.37545776367188,124.8904037475586,125.73426055908205,721219.0,0.02675587974341087,1.0,0.44999981917732673,48.14815393579237,53.98957173374414,-5.587086651275783,-5.078770678371427,0.8653117878017724,-0.9928649959853146,8.67478341081278,5.485054016113281,0.6403803160711021,4.9576427459716825,-2.316292884071885,12.23157837601525,1.320674930949906,8.594610560993459,-12.235885620117202,93.5483682806926,50.16776466413627,3.6369678150217832,7,-5.696014404296875,-5.274082183837905,3.375415802001953,0.4219245910644531,-2.9534912109375,0,-0.045602576892897595,-1.0909093897894369,126.15618133544922,6.999975890397568,125.31233215332031,-3.0000180823652407,122.3588409423828,-0.045602576892897595
406,2001-07-24,129.53160095214844,130.79737854003906,127.8438949584961,129.10968017578122,880389.0,0.0,1.0000051663833767,0.1111095484454346,50.6493405850195,52.76796113699559,-5.060993775297874,-4.477576985503447,0.7335298471246858,-1.0635775781472319,7.405382906295678,2.9534835815429688,1.3465065872772186,4.430233764648435,-2.6643761563891815,11.52484368568605,0.8829288041296195,7.97753872516725,-12.235885620117202,90.62502472184394,48.22590709158425,3.547304960518809,7,-5.485054016113281,-5.274082183837905,3.1644554138183594,0.6328887939453125,-4.641197204589844,1,-0.032573277623479724,1.0,129.53160095214844,-1.0909093897894369,126.15618133544922,6.999975890397568,125.31233215332031,-0.032573277623479724
407,2001-07-25,129.95352172851562,132.90701293945312,129.53160095214844,129.53160095214844,1377357.0,0.0032572806424515655,-15.00021699034393,0.9999999999999326,58.82351533388486,52.39700015815859,-4.722827159273223,-4.358669315552319,0.08679890350990149,-1.6016342094604283,6.395955089166916,3.3754119873046875,1.82286316066606,4.366938781738284,-2.6574597695376383,11.391337333014206,0.8547395061003158,7.879138057376252,-12.11773986816408,81.0810652310327,32.46963468851047,3.512199275637964,7,-4.8521575927734375,-5.696002960205092,-0.21095657348632812,0.8438568115234375,-8.438529968261719,2,-0.009740233054514214,1.0000051663833767,129.53160095214844,1.0,129.53160095214844,-1.0909093897894369,126.15618133544922,-0.009740233054514214
408,2001-07-26,129.95352172851562,132.06317138671878,129.95352172851562,130.79737854003906,1360383.0,0.0,-4.000018082201756,-2.0000361650573217,68.96549251535046,53.59217101307888,-3.9473328859906474,-4.173902655274091,-0.18345289230580875,-1.7526339447487658,6.541151710763056,2.1096496582031534,1.809018766971704,4.11378288269043,-3.1653012405191134,11.392867005899973,0.4742408210856581,7.753324944295201,-11.213466003417992,81.0810652310327,25.94668105828986,3.6395420616047693,7,-4.8521575927734375,-5.696002960205092,-1.3712539672851562,0.210968017578125,-10.970100402832031,3,-0.012986938266925874,-15.00021699034393,129.95352172851562,1.0000051663833767,129.53160095214844,1.0,129.53160095214844,-0.012986938266925874
409,2001-07-27,131.6412353515625,132.06317138671878,129.95352172851562,129.95352172851562,1029036.0,0.012987055684205773,-1.5000090411008782,-2.0,73.33332127849954,54.61780984068727,-4.671083877725081,-5.828122850472951,-2.1681849760131797,-3.5965400534063576,6.493804816668362,2.1096496582031534,1.854194326512669,5.590533065795896,-2.11377697435762,13.294843105949411,1.738378045719145,9.442688085872646,-12.051162193603531,84.2105613783639,23.00805455793902,3.852155020076757,7,-6.5398712158203125,-7.383716583251967,-4.113788604736314,-2.109638214111328,-13.923591613769545,4,-0.016025635081439726,-4.000018082201756,129.95352172851562,-15.00021699034393,129.95352172851562,1.0000051663833767,129.53160095214844,-0.016025635081439726
410,2001-07-30,133.75086975097656,134.17280578613278,129.95352172851562,129.95352172851562,200263.0,0.016025635081439615,-1.2222266869723353,2.2499954794495776,72.41377805282207,56.59143329689231,-6.6166535231304096,-8.051486798767499,-4.542845236675987,-5.865159201488197,6.36465024366135,4.219284057617159,1.9371375772429786,7.51030006408692,-0.7649955034091249,15.78559563158295,3.3726522803389116,11.647947847834942,-13.361780206127946,93.33319671192494,27.322709285534287,4.137647783748016,7,-8.01660919189456,-9.49335098266603,-6.645347595214844,-4.219272613525391,-10.970100402832045,0,-0.03470025715598346,-1.5000090411008782,131.6412353515625,-4.000018082201756,129.95352172851562,-15.00021699034393,129.95352172851562,-0.03470025715598346
411,2001-07-31,134.5947265625,134.5947265625,132.90701293945312,133.32894897460938,1017738.0,0.006309168778450225,1.6666827398317139,0.33333199390829493,75.8620635902936,59.89234634538648,-6.415404322245308,-9.060822315976637,-5.606580440705272,-6.770390396864926,6.111854539296874,1.687713623046875,2.279812280674946,8.164289474487305,-0.7042105712716307,17.03278952024624,3.730039451607837,12.598539497366772,-13.102939718348651,100.0,28.883538527842674,4.434250022879471,7,-8.649505615234375,-8.860469818115234,-7.911128997802734,-5.274089813232422,-10.548179626464844,1,-0.05956115091601666,-1.2222266869723353,133.75086975097656,-1.5000090411008782,131.6412353515625,-4.000018082201756,129.95352172851562,-0.05956115091601666
412,2001-08-01,137.12628173828122,137.12628173828122,135.01664733886722,135.01664733886722,1529358.0,0.01880872483221463,1.0,1.6666706849578836,77.77776502133422,63.33038189596719,-7.4112813455951425,-11.553346071293234,-8.265120305491251,-9.349222171518704,5.717772979645558,2.5315551757812216,1.9901466482845365,10.295014572143529,0.2677008607014386,20.32232828358562,5.281357716422491,15.308671427864567,-14.324200922295006,100.0,26.725268914957482,5.013656855721045,8,-9.915283203125,-9.915283203125,-11.813949584960909,-7.8056449890136435,-13.079734802246065,2,-0.08923072831564105,1.6666827398317139,134.5947265625,-1.2222266869723353,133.75086975097656,-1.5000090411008782,131.6412353515625,-0.08923072831564105
413,2001-08-02,136.70436096191406,139.23591613769528,135.86050415039062,136.70436096191406,2145637.0,-0.0030768775395838555,-2.9999819177982774,0.0,76.56250529753808,66.94843729005942,-5.814967593522994,-10.752246095319805,-7.977705123617227,-8.916878583499496,5.8809307318934465,3.375411987304659,2.4435274880815143,9.282395935058588,-1.6174437287447176,20.18223559886188,3.8324761031569494,14.732315766960241,-12.18337603525245,72.72734744736029,-1.7516211846857033,5.449919831901648,8,-4.641201019287109,-8.43854522705081,-11.60299301147461,-7.383724212646484,-16.4551544189453,3,-0.11111108010586379,1.0,137.12628173828122,1.6666827398317139,134.5947265625,-1.2222266869723353,133.75086975097656,-0.11111108010586379
414,2001-08-03,136.70436096191406,137.97013854980472,135.43858337402344,136.70436096191406,1008784.0,0.0,-1.0000000000000224,0.0,70.00000000000011,69.3764201860825,-4.650395475629409,-10.00231312547703,-8.087779742784619,-8.825506277784328,6.465949389754913,2.5315551757812784,3.4475379633857983,8.480734634399425,-2.683747092001596,19.64521636080046,2.8984937711989005,14.062975497599936,-10.12328566570774,72.72734744736029,0.517336442379289,5.582240863200517,8,-3.1644554138183594,-8.43854522705081,-12.235881805419922,-7.383724212646484,-15.189369201660156,4,-0.12962965856786046,-2.9999819177982774,136.70436096191406,1.0,137.12628173828122,1.6666827398317139,134.5947265625,-0.12962965856786046
415,2001-08-06,135.86050415039062,137.97013854980472,135.01664733886722,137.12628173828122,1722298.0,-0.00617285948733215,-1.0000000000000384,-100.0,85.36584612874145,73.23380969094049,-3.145115328451311,-8.32239296389568,-7.2980625131852435,-7.80667584381797,6.611684222611013,2.9534912109375,4.28039286937431,6.835216522216797,-4.090724325336311,17.76115736976989,1.3722460984402574,12.29818694599335,-7.507751136375845,46.66671488604576,-26.956920893951,5.4629704237765475,8,-1.47674560546875,-7.594688415527372,-10.864616394042969,-6.539867401123047,-24.893692016601562,0,-0.13354035837018863,-1.0000000000000224,136.70436096191406,-2.9999819177982774,136.70436096191406,1.0,137.12628173828122,-0.13354035837018863
416,2001-08-07,134.17280578613278,135.43858337402344,132.48509216308594,134.17280578613278,1351608.0,-0.012422288396557457,1.3333413699158045,-0.0,83.33339073739535,75.95712918021943,-0.8155958873102236,-6.047532224486844,-5.67162932549661,-5.965515361208986,7.030727743737852,3.3754119873046875,5.197384555153377,4.5779163360595305,-6.163551573983142,15.319384246102203,-0.7928176189618057,9.948650291080867,-4.296409934802739,25.000113014271125,-53.11776892488719,5.370733955021335,8,0.42191314697268467,-5.906990051269531,-8.860473632812472,-4.852169036865206,-28.269119262695284,1,-0.08490570329241542,-1.0000000000000384,135.86050415039062,-1.0000000000000224,136.70436096191406,-2.9999819177982774,136.70436096191406,-0.08490570329241542
417,2001-08-08,132.90701293945312,133.75086975097656,130.37545776367188,133.75086975097656,1780605.0,-0.00943404916714119,6.999963835596622,-100.0,73.68420551737667,76.48143062488901,1.0205275215662937,-4.129468005538683,-4.510277623388532,-4.498167115075432,6.735826485867499,3.797348022460909,5.737751494004186,2.7636184692382812,-7.438128311596415,12.965365250072978,-2.337254921179067,7.8644918596556295,6.328903198242159,28.571379367946925,-50.30325006073975,5.100873390417351,8,1.6877059936523438,-4.641197204589872,-7.383716583251953,-3.586376190185547,-29.956817626953125,2,-0.06666665518586612,1.3333413699158045,134.17280578613278,-1.0000000000000384,135.86050415039062,-1.0000000000000224,136.70436096191406,-0.06666665518586612
418,2001-08-09,129.95352172851562,130.79737854003906,128.26582336425778,130.79737854003906,899006.0,-0.022222237529956224,4.99996383559669,1.0,60.46510943343229,75.05162930877043,4.441041713110366,-0.6090558759574378,-1.7113025817896528,-1.3178268419579808,6.69603474659891,4.641189575195341,6.141529828491244,-0.5696067810058594,-10.094224157207861,8.955010595196143,-5.33191546910686,4.192701907095142,9.10518524169919,17.39121547465199,-59.413473813680255,4.762308688101004,8,3.797348022460909,-1.6877059936523722,-4.008296966552734,-0.6328849792480469,-28.26910400390625,3,-0.04545451876880002,6.999963835596622,132.90701293945312,1.3333413699158045,134.17280578613278,-1.0000000000000384,135.86050415039062,-0.04545451876880002
419,2001-08-10,129.95352172851562,130.37545776367188,127.8438949584961,129.53160095214844,350707.0,0.0,2.999963835814598,-0.49999095889915557,51.42855076312334,72.7199373876928,4.667277272976349,-0.011497846418905056,-1.855402691117689,-1.129096603104955,6.685600763917596,2.5315628051757812,6.253739580757539,-0.9493408203125,-9.675550564445444,7.7768689238204445,-5.312445692378958,3.4137640517539722,8.673469897460905,20.833261129825363,-51.62883427031926,4.363104872066472,8,3.586383819580078,-1.6877059936523722,-4.008296966552734,-0.6328849792480469,-23.627906799316406,4,-0.07467527664098272,4.99996383559669,129.95352172851562,6.999963835596622,132.90701293945312,1.3333413699158045,134.17280578613278,-0.07467527664098272
420,2001-08-13,129.95352172851562,130.79737854003906,129.10968017578122,130.79737854003906,402677.0,0.0,2.9999638355966898,-2.0000361650573217,51.42855076312334,70.00510262911833,4.550511753623994,0.1279850176987054,-2.0024738325403177,-1.0260310108173485,6.361914855270751,1.687698364257841,6.1214438798518955,-1.0337257385253906,-9.684881480141598,7.617430003090803,-5.3593036093334945,3.2918521322827132,8.026484097412066,27.777660577969183,-40.63598538254632,4.325577870808099,8,3.586383819580078,-1.6877059936523722,-3.375408172607436,-0.6328849792480469,-31.22259521484375,0,-0.06493498487782845,2.999963835814598,129.95352172851562,4.99996383559669,129.95352172851562,6.999963835596622,132.90701293945312,-0.06493498487782845
421,2001-08-14,129.95352172851562,131.21931457519528,129.53160095214844,129.95352172851562,914578.0,0.0,-3.000072330114576,-0.0,50.0,66.9186842934145,4.272188295924906,0.6602945364216168,-2.356607944251678,-0.9219190762806306,6.449460648086809,1.6877136230468466,5.707502131940686,-1.3501705169677791,-9.302124991616495,6.6017839576809365,-5.326147754292123,2.6258067203565787,7.418317445366171,35.714165780850614,-29.812546190098537,3.975977237324357,8,3.586383819580078,-1.6877059936523722,-3.2699260711670064,-0.6328849792480469,-34.59800720214842,1,-0.14610384806955423,2.9999638355966898,129.95352172851562,2.999963835814598,129.95352172851562,4.99996383559669,129.95352172851562,-0.14610384806955423
422,2001-08-15,130.37545776367188,130.79737854003906,129.10968017578122,129.10968017578122,633056.0,0.003246822629691559,-1.6666586300840682,100.0,51.42860095060964,64.12602825486691,3.120049561257588,0.916738862276361,-3.012658029826227,-1.1958108347070606,6.577656362797968,1.687698364257841,5.179196399750566,-1.3290653228759766,-8.10359116759102,5.445460521839067,-4.716328245233484,2.058197599481531,6.424704757286776,74.99994349299264,10.968146911663425,3.387262922357518,8,2.5315589904785156,-2.109642028808622,-3.6918621063232564,-1.0548210144042969,-39.66114044189453,2,-0.1877022843102396,-3.000072330114576,129.95352172851562,2.9999638355966898,129.95352172851562,2.999963835814598,129.95352172851562,-0.1877022843102396
423,2001-08-16,125.73426055908205,129.53160095214844,125.31233215332031,129.10968017578122,1651555.0,-0.03559870303966872,1.000003616459956,-2.6666767123947275,33.33334768433028,60.051955775348034,6.751483018769491,5.893320210348733,1.2404526661402713,3.581419273231816,7.162038963208114,5.0631256103515625,4.328176846443654,-5.991358947753881,-12.6842063559467,0.701488460438938,-9.337782651850304,-2.644935243657457,10.528525908128856,7.1428755941312945,-52.09186054155234,3.34642370409641,8,5.9069747924804545,2.5315551757812074,0.9493350982665731,2.95348739624022,-41.77078247070314,3,-0.18120809034285368,-1.6666586300840682,130.37545776367188,-3.000072330114576,129.95352172851562,2.9999638355966898,129.95352172851562,-0.18120809034285368
424,2001-08-17,126.57810974121094,128.26582336425778,124.46847534179688,128.26582336425778,1279562.0,0.006711370300956032,3.4999909588991978,0.5000011301401579,28.205127016287832,53.70076476285318,4.827869650967642,5.357377089199417,0.01032107350312117,2.9405236679874633,7.282750610190599,3.797348022460909,3.1015870054191907,-5.168606185913092,-11.789812859254909,1.4526004874287253,-8.479209522584,-1.8580028492421832,8.808640380888704,31.249957619744134,-22.69370515951474,3.310603336670907,8,3.3754196166992188,1.6877059936523153,-0.10547828674316406,1.8986778259277344,-38.817283630371094,4,-0.19666664376247,1.000003616459956,125.73426055908205,-1.6666586300840682,130.37545776367188,-3.000072330114576,129.95352172851562,-0.19666664376247
425,2001-08-20,123.62462615966795,126.57810974121094,121.9369125366211,126.57810974121094,989675.0,-0.023333288730424062,2.142863047280035,1.7499909588991935,20.454538916534972,46.714225671646474,6.552200070391834,8.26962259789265,2.64405446608788,6.169427561494288,8.186135245921877,4.641197204589844,1.762613378858191,-7.826741027832057,-15.331950234650847,-0.3215318210132807,-11.579345631241452,-4.074136424422662,10.670296484401419,18.18186301383364,-28.699358282189948,3.7526046034093894,8,4.219264984130874,4.641189575195298,2.742525100708008,4.852161407470717,-31.64453125,0,-0.13993175767525567,3.4999909588991978,126.57810974121094,1.000003616459956,125.73426055908205,-1.6666586300840682,130.37545776367188,-0.13993175767525567
426,2001-08-21,125.31233215332031,127.42196655273438,123.20269775390624,124.8904037475586,787152.0,0.013651859229669938,-1.2222231151740328,-0.14285788091000373,16.666681017669845,40.37894517167905,3.88389338619416,6.5873491010442535,0.6632193589561268,4.742803954809972,9.126965236150758,4.219268798828139,0.7300673363318708,-5.928071594238276,-13.884147354954393,2.0280041664778423,-9.90610947459632,-1.9500337138802166,7.499629277855263,38.09528319839085,-1.9813937065824163,3.9780378803580563,8,1.2657814025878764,2.9534835815429403,0.6328907012939453,3.1644554138183594,-35.01994323730469,1,-0.21212122688073465,2.142863047280035,123.62462615966795,3.4999909588991978,126.57810974121094,1.000003616459956,125.73426055908205,-0.21212122688073465
427,2001-08-22,128.687744140625,128.687744140625,123.20269775390624,123.62462615966795,1003754.0,0.02693599208715436,1.1666674200951486,11.999945753394966,30.612235860593884,37.061959219141464,-0.17093848370066667,3.2804357032969165,-2.836122392319453,1.5766460844552341,9.641295296825229,5.485046386718764,-0.4856917094301707,-2.489370727539068,-10.508437719685674,5.529696264607537,-6.498904223612385,1.5201627685342345,2.819211423204024,88.8888554032293,50.75527822276935,4.009533496073305,8,-2.109630584716811,-0.42192840576174717,-4.11378288269043,-0.21095657348632812,-36.28572082519531,2,-0.2590163487350716,-1.2222231151740328,125.31233215332031,2.142863047280035,123.62462615966795,3.4999909588991978,126.57810974121094,-0.2590163487350716
428,2001-08-23,128.26582336425778,130.79737854003906,127.42196655273438,130.79737854003906,3146527.0,-0.0032786399294260082,1.6666706849579285,-0.49999924657152794,29.999999999999957,34.68100913434997,-0.015191355335019807,3.762332202317765,-2.4775790721590027,2.160333206569561,9.984512304073887,3.3754119873046875,-1.646174559041384,-2.8269065856933935,-10.935210841239751,5.2813976698529785,-6.881058713466587,1.2272455420797854,-6.32891082763669,71.42864523373017,36.114799359066026,4.054152127773184,8,-1.6877098083495952,-7.62939453125e-06,-4.008306503295884,0.2109642028808878,-35.8638000488281,3,-0.2927631465463656,1.1666674200951486,128.687744140625,-1.2222231151740328,125.31233215332031,2.142863047280035,123.62462615966795,-0.2927631465463656
429,2001-08-24,129.53160095214844,129.95352172851562,127.42196655273438,128.26582336425778,1578675.0,0.009868393268688713,1.4000115727346372,-0.5000000000000057,35.294113475831125,32.88829388020639,-1.505423765548386,2.456340300426632,-3.779730527250919,1.0922725358419427,10.346277184872902,2.53155517578125,-2.492022451892069,-1.4556472778320426,-9.588758001866267,6.6774634462021965,-5.522202639849155,2.61090808418507,-7.417479095458987,85.71432261686525,49.69522439207407,4.066555362017117,8,-2.9534873962402486,-1.2657852172851847,-5.8014926910400675,-1.0548133850097656,-37.55150604248048,4,-0.3517915514732448,1.6666706849579285,128.26582336425778,1.1666674200951486,128.687744140625,-1.2222231151740328,125.31233215332031,-0.3517915514732448
430,2001-08-27,129.10968017578122,130.79737854003906,128.687744140625,128.687744140625,534021.0,-0.0032572806424517875,-8.999783017503255,0.333341369915827,37.49999058215118,31.499403944889853,-1.358668341503929,2.6485176879332073,-3.3182240027447563,1.6036725096131192,10.260224809804749,2.1096343994140625,-2.93578101812588,-1.645508575439493,-9.711175951981858,6.420158801102872,-5.678342263710675,2.3873251128316895,-6.821893185424784,77.7778893967549,38.69752863886299,4.032833688271186,8,-2.7425346374511435,1.4767341613769815,-5.379571914672852,-0.6328926086425497,-36.285728454589815,0,-0.32026145528859984,1.4000115727346372,129.53160095214844,1.6666706849579285,128.26582336425778,1.1666674200951486,128.687744140625,-0.32026145528859984
431,2001-08-28,126.57810974121094,129.10968017578122,124.46847534179688,129.10968017578122,799884.0,-0.019607905705626316,2.6666606392661225,-5.999891508751964,35.294113475831125,29.706683114358906,0.7194000749599638,4.794527349958344,-0.5580356947345138,4.183961740895256,10.431867198333734,4.641204833984347,-3.259850898378218,-3.776248168945301,-11.835291272342886,4.282794934452298,-7.8057697206440935,0.2532733827534912,-4.120130919860841,44.44442212064906,3.868074703077191,4.029521551698798,8,-0.21096420288085938,4.008304595947266,-2.531557083129883,1.8986778259277344,-32.910308837890625,1,-0.273333318867525,-8.999783017503255,129.10968017578122,1.4000115727346372,129.53160095214844,1.6666706849579285,128.26582336425778,-0.273333318867525
432,2001-08-29,124.8904037475586,128.26582336425778,120.67113494873048,122.3588409423828,1726416.0,-0.013333316456556776,-1.5714307855842942,-0.9999969862997353,37.500004708926234,30.169645005980684,1.7290571442214286,5.816780295078189,1.4114007138765032,5.938015058686517,10.415532167817224,7.594688415527301,-3.658177154630053,-4.852160263061535,-12.598315058195567,2.8939945320724973,-8.72523766062855,-0.9790828654945187,5.906974792480469,41.66667294523249,-1.766328531561058,3.873077397567019,8,0.8438529968261719,5.063121795654297,-0.7383708953857422,3.586383819580078,-26.581405639648438,2,-0.27702700762723176,2.6666606392661225,126.57810974121094,-8.999783017503255,129.10968017578122,1.4000115727346372,129.53160095214844,-0.27702700762723176
433,2001-08-30,121.5149917602539,125.73426055908205,119.82727813720705,124.8904037475586,1019035.0,-0.02702699235505246,1.3333343379031082,-1.33333132419375,32.14286290888958,30.607171216269762,4.965165447224464,8.428004810345442,5.103139432108989,9.401241925039471,10.097495328343745,5.906982421875,-4.156824747490205,-7.468103790283209,-15.318069576733336,0.3818619961669327,-11.393086683508272,-3.543120897058145,9.079861907958986,15.38466888243944,-29.630309494434606,3.924982893225068,8,3.7973365783691406,8.016605377197266,3.164449691772461,6.961795806884766,-22.362136840820312,3,-0.23958334706768847,-1.5714307855842942,124.8904037475586,2.6666606392661225,126.57810974121094,-8.999783017503255,129.10968017578122,-0.23958334706768847
434,2001-08-31,118.9834213256836,123.20269775390624,118.13957214355469,122.78076934814452,2431468.0,-0.020833400043058337,1.1818151930196084,1.1250028253567819,29.032251478881847,31.560250389863864,7.047227441759858,10.08074111120959,7.928141499918837,12.006797794077613,9.96763594542729,5.063125610351548,-4.836262663158749,-9.113627243042004,-17.28776210472688,-0.939492381357141,-13.200694673884442,-5.026559812199565,11.18072932128905,6.666630502132502,-38.85455168281456,4.087067430842434,8,5.485054016113281,9.704322814941406,5.696020126342773,9.493366241455078,-20.674423217773438,4,-0.2234042164369674,1.3333343379031082,121.5149917602539,-1.5714307855842942,124.8904037475586,2.6666606392661225,126.57810974121094,-0.2234042164369674
435,2001-09-03,117.71764373779295,119.82727813720705,114.76415252685548,119.82727813720705,1257398.0,-0.010638268540168583,3.8000028931626684,0.5555546626055395,27.69230426844554,32.78531963995005,8.255093969618756,10.453569731641593,9.383477782888107,13.339951496255722,10.123065881381152,5.0631256103515625,-4.852259401939023,-9.472261810302754,-18.036335071121144,-0.9081885494843505,-13.754298440711963,-5.190225179893545,11.725032198974603,20.588236858325967,-25.092268024598642,4.282036630409202,9,5.063121795654311,9.282390594482436,6.961797714233413,10.759143829345717,-19.4086456298828,0,-0.21863798841789106,1.1818151930196084,118.9834213256836,1.3333343379031082,121.5149917602539,-1.5714307855842942,124.8904037475586,-0.21863798841789106
436,2001-09-04,122.78076934814452,124.04654693603516,116.02993774414062,117.71764373779295,1395991.0,0.043010762444662065,1.111111557587013,-2.400001446581334,38.157882527549894,33.623724825167386,3.123579555146037,4.736040904193686,4.531847081218231,8.354116863420089,10.494324531737263,8.016609191894531,-4.74540010424721,-3.8395343780517663,-11.951534299730852,4.27246554362732,-7.895534338891295,0.2164655827877766,5.48762471583008,59.37499823415497,16.684296697464404,4.055999960839541,9,-3.8146972514141453e-06,4.219264984130874,2.2151203155517436,5.696018218994155,-23.627914428710923,1,-0.243986234863952,3.8000028931626684,117.71764373779295,1.1818151930196084,118.9834213256836,1.3333343379031082,121.5149917602539,-0.243986234863952
437,2001-09-05,124.04654693603516,126.15618133544922,121.0930633544922,122.3588409423828,2191739.0,0.010309249523445585,-1.400002169875983,0.33333283104844214,47.05881101572412,35.51914827135896,1.2630350996682012,2.922249375603897,3.4558271310692277,7.072720822622273,11.185171696859953,5.063117980957017,-4.139638335988934,-2.1307334899902344,-9.749929418795631,5.488462438815162,-5.940331454392947,1.678864474412464,3.141507804969905,81.48148644232158,32.87756497914733,3.8095979644026996,9,-1.2657814025878906,2.9534873962402344,1.793191909790039,4.008312225341797,-18.142860412597656,2,-0.2448979579284839,1.111111557587013,122.78076934814452,3.8000028931626684,117.71764373779295,1.1818151930196084,118.9834213256836,-0.2448979579284839
438,2001-09-06,124.04654693603516,125.73426055908205,123.20269775390624,123.20269775390624,1359194.0,0.0,-5.000036164730212,0.49999773971457534,45.45454047320222,36.64808460440019,0.6722883287112751,2.5898040525206625,3.499874610948126,6.955889269480451,12.063004679104553,2.5315628051758097,-3.580974112497586,-1.8353847503662166,-9.294509937227502,5.623740436495083,-5.5649473437968595,1.8941778430644263,2.147595627837944,81.48148644232158,29.414946753350996,3.7295625934306487,9,-1.2657814025878906,2.9534873962402344,3.1644515991210653,4.008312225341797,-18.986717224121094,3,-0.2074829929880807,-1.400002169875983,124.04654693603516,1.111111557587013,122.78076934814452,3.8000028931626684,117.71764373779295,-0.2074829929880807
439,2001-09-07,120.24920654296876,126.57810974121094,120.24920654296876,123.20269775390624,1469406.0,-0.030612221676952434,-3.285709857408587,-3.500022602956374,44.117636891455106,37.3833786387673,3.3687072774112323,5.9267102745943845,7.216432898401436,10.626604650476835,13.085517625731091,6.328903198242173,-3.60986979838799,-5.147509384155256,-12.752551562486232,2.4575327941757337,-8.950030473320751,-1.3449882949897614,-5.485054016113281,46.428592186268,-9.514175590601226,3.8025210891654946,9,1.6877098083495952,6.117938995361342,9.915281295776353,7.38372421264647,-13.079734802246108,4,-0.17543859315193733,-5.000036164730212,124.04654693603516,-1.400002169875983,124.04654693603516,1.111111557587013,122.78076934814452,-0.17543859315193733
440,2001-09-10,121.5149917602539,121.5149917602539,116.02993774414062,118.9834213256836,1502629.0,0.01052634985024059,3.3333212785322073,-0.8571450712957305,43.28358370080376,38.27109755265314,1.0195376428016658,4.2122829621377775,5.8012964822820265,9.260480237273498,14.49568554554336,5.485054016113281,-3.5851253608479965,-3.4597976684570284,-10.935611724214283,4.016016387300212,-7.197704696335649,0.27810935942159176,-6.514560089111313,52.000043397441,-5.944182689398126,3.7379070278786233,9,-3.814697265625e-06,4.8521537780762,9.387868881225586,6.117938995361328,-14.34552001953125,0,-0.190972268657423,-3.285709857408587,120.24920654296876,-5.000036164730212,124.04654693603516,-1.400002169875983,124.04654693603516,-0.190972268657423
441,2001-09-11,110.96681213378906,121.9369125366211,107.59139251708984,118.13957214355469,1681586.0,-0.08680558237024893,-1.0606051307565942,-2.833324292232489,25.000000000000043,36.88220814055024,10.192192366257956,13.981955280058799,16.047270653573975,19.666175713536774,16.44684313602467,14.34552001953125,-4.101862404524439,-13.058641815185553,-22.449319449525376,-3.667964180845729,-17.75398063235548,-8.36330299801564,15.611297607421875,17.777794743848716,-34.754605181918976,4.6953388171699135,9,6.117938995361328,10.548175811767578,20.357975006103516,16.666118621826172,-2.5315628051757812,1,-0.11406846589967634,3.3333212785322073,121.5149917602539,-3.285709857408587,120.24920654296876,-5.000036164730212,124.04654693603516,-0.11406846589967634
442,2001-09-12,105.9036865234375,111.38874053955078,96.1993637084961,107.16947174072266,5599382.0,-0.045627386359870514,2.1304351927922545,0.1764711513506384,22.10525854967335,35.766918767303984,13.721814758212801,18.042777473899207,20.79753391167833,24.609824523229065,18.739847878086678,15.189376831054688,-4.892743231753201,-16.898178863525388,-28.83670960579275,-4.959648121258013,-22.867444234659075,-10.9289134923917,20.294688873291022,31.944448281343902,-17.44597532934138,5.969265371133686,9,5.485050201416016,9.071430206298828,25.526580810546875,21.729244232177734,2.9534912109375,2,-0.06374501044880887,-1.0606051307565942,110.96681213378906,3.3333212785322073,121.5149917602539,-3.285709857408587,120.24920654296876,-0.06374501044880887
443,2001-09-13,102.9501953125,107.59139251708984,102.1063461303711,105.05982971191406,3113995.0,-0.027888464584128192,-1.8888942466105714,1.6666606392661036,18.18181984226426,34.56131525212425,15.382594962289119,20.239514736645503,23.533413101082658,27.391766727916178,20.295618307274783,5.48504638671875,-5.60272203056887,-18.712466812133783,-33.48473552711479,-3.9401980971527593,-26.09860116962429,-11.326332454643278,22.048219616699228,22.22221943174989,-21.640988269958076,7.386134357490511,9,8.438541412353516,10.759143829345689,28.480072021484375,24.682735443115234,2.5315628051757812,3,0.028688544028229623,2.1304351927922545,105.9036865234375,-1.0606051307565942,110.96681213378906,3.3333212785322073,121.5149917602539,0.028688544028229623
444,2001-09-14,101.68441772460938,105.05982971191406,97.04322052001952,103.79405212402344,2432586.0,-0.012295047950598104,2.45454933999639,1.0,17.821782709996768,33.464590634518835,15.574251334478106,20.600916052134366,24.698403987433608,28.42299757003849,21.881052133904312,8.016609191894545,-6.4092684146561965,-18.73355979919434,-35.78165562196375,-1.685463976424927,-27.257607710579038,-10.20951188780964,22.16203515576173,21.311485614820576,-17.5073691786993,8.524047911384704,9,9.70431900024414,12.024921417236314,29.32392501831052,25.94851303100586,5.906974792480469,4,0.03319497778358005,-1.8888942466105714,102.9501953125,2.1304351927922545,105.9036865234375,-1.0606051307565942,110.96681213378906,0.03319497778358005
445,2001-09-17,106.32561492919922,109.7010269165039,98.30899810791016,99.57478332519531,2072034.0,0.045643150725016124,-1.4545432876647026,-3.200000723290683,27.358493945598667,32.26465856985759,10.222120348835361,15.386125059445135,20.035477384173078,23.437121405299365,22.682622995720177,11.39202880859375,-6.734227837774341,-13.227412033081052,-31.31420722598284,4.859383159820737,-22.270809629531954,-4.184014436630164,16.41495438429689,39.344272014114836,1.1859138952749646,9.043397596450891,9,5.063121795654297,7.38372421264647,24.577245712280273,21.307315826416016,0.8438568115234375,0,0.007936533563293713,2.45454933999639,101.68441772460938,-1.8888942466105714,102.9501953125,2.1304351927922545,105.9036865234375,0.007936533563293713
446,2001-09-18,98.73092651367188,106.32561492919922,97.46514892578124,104.63790893554688,3735657.0,-0.07142858680464292,-1.100000361645338,-0.8750007063383982,24.166667796807843,29.721087101089115,15.697317651622143,22.01607071027773,27.42452302834613,30.639468869161675,23.793487321776308,8.860466003417983,-6.9649476605872,-19.49303016662597,-39.59246444084218,0.6064041075902367,-29.542747303734075,-9.443313029517867,22.947994575624236,16.666666666666664,-20.178445637650206,10.049717137108106,9,12.65781021118164,14.978412628173814,32.17193412780762,28.90200424194336,13.923591613769531,1,0.0854701310422954,-1.4545432876647026,106.32561492919922,2.45454933999639,101.68441772460938,-1.8888942466105714,102.9501953125,0.0854701310422954
447,2001-09-19,95.3555145263672,99.57478332519531,94.93358612060548,98.73092651367188,1979652.0,-0.03418799059722444,-1.2000007232906913,0.5714274643521364,24.166667796807857,27.355767914823073,16.287740489690734,23.996596071638706,30.578033942938433,33.69998346454649,25.39472015850758,4.6411972045898295,-7.175784056442737,-21.201830673217756,-43.09565291248349,0.6919915660479887,-32.14874179285063,-10.254919553584884,25.30422426769691,2.857153189866907,-35.1864159468891,10.946911119632873,9,15.400333404541001,17.509967803955064,35.54734611511229,32.27741622924803,12.65780639648436,2,0.1371681005258416,-1.100000361645338,98.73092651367188,-1.4545432876647026,106.32561492919922,2.45454933999639,101.68441772460938,0.1371681005258416
448,2001-09-20,90.71431732177734,95.77743530273438,87.33889770507812,95.77743530273438,3066417.0,-0.04867256212336313,2.3333363470472386,1.5000000000000062,23.20000486051198,25.031586578051613,17.548994362414987,27.068078219315083,34.9252217437251,38.04999374657217,27.840222877195114,8.43853759765625,-8.284119788263055,-23.9654525756836,-47.970409286721406,0.039504135354192726,-35.96793093120249,-11.96297422016471,28.401852311879253,15.09435700324355,-25.80622144023706,12.002478355518896,9,13.923587799072266,18.35382080078125,39.87209892272949,36.91861343383789,17.29900360107422,3,0.19999996635858697,-1.2000007232906913,95.3555145263672,-1.100000361645338,98.73092651367188,-1.4545432876647026,106.32561492919922,0.19999996635858697
449,2001-09-21,83.9634780883789,86.07311248779297,77.63457489013672,84.38540649414062,10554483.0,-0.07441867428106408,3.444446230348084,0.08333371004757148,21.014493323322583,22.557243202775926,20.79860963974228,31.863697612899387,41.2975443946106,44.39332750525293,30.606846028175443,13.079742431640625,-10.21472618465691,-28.43788566589356,-55.019324590061814,-1.856446741725307,-41.72860512797769,-15.147166203809434,32.610509790991415,19.736836470209234,-22.752726010668525,13.290719462084125,9,15.822265625,20.252498626708984,45.990047454833984,43.66945266723633,24.893699645996094,4,0.2562814275826806,2.3333363470472386,90.71431732177734,-1.2000007232906913,95.3555145263672,-1.100000361645338,98.73092651367188,0.2562814275826806
450,2001-09-24,87.76082611083984,88.60467529296875,83.54155731201172,84.38540649414062,4069672.0,0.045226187729668466,1.0,-7.999981917798311,19.259265013832263,21.919383759868396,13.085822232303457,26.15051629037812,36.96757228021664,40.206418325510256,33.57547015973003,5.063117980957031,-12.240837459939627,-22.57309494018554,-50.098100312979426,4.951910432608358,-36.335597626582484,-8.810592253788599,24.91922046960711,35.29412390389598,-4.85053995059549,13.762502686396948,9,6.750831604003906,16.455150604248047,41.348846435546875,39.450176239013686,17.720932006835938,0,0.22596148287397,3.444446230348084,83.9634780883789,2.3333363470472386,90.71431732177734,-1.2000007232906913,95.3555145263672,0.22596148287397
451,2001-09-25,91.98009490966795,93.2458724975586,84.80733489990234,85.65119171142578,3432254.0,0.04807690385114727,-1.1052615550357172,1.8749974571846357,23.239443973145526,22.045404362476418,6.5822485555584365,20.244286338862622,32.40334865585045,35.66532714323792,35.424517941140365,8.43853759765625,-14.057013400001594,-16.62392539978029,-44.19912882978515,10.951278030224572,-30.411527114782714,-2.8363236847778666,17.195404501747973,65.3846113722799,29.21014379632379,13.78760171500243,9,1.687705993652358,12.235881805419936,36.0747585296631,35.01994705200197,16.033226013183608,1,0.16513765120564328,1.0,87.76082611083984,3.444446230348084,83.9634780883789,2.3333363470472386,90.71431732177734,0.16513765120564328
452,2001-09-26,90.29238891601562,94.51165771484376,89.02660369873047,94.51165771484376,2562497.0,-0.018348600263022097,1.600002169872039,-0.6666666666666704,22.602747784830513,22.536618578317107,6.506879642409629,20.24507143195885,33.76018259559092,36.99791851839278,36.56713799274884,5.4850540161132955,-16.215831647358385,-16.581730651855466,-44.195913458067764,11.032452154356847,-30.388822054961622,-2.7746392487493097,15.729018043272376,69.76746630917052,37.69959671728074,13.807091403106154,9,3.3754119873046875,13.923587799072266,37.12957572937009,36.49668502807616,18.986717224121094,2,0.24766350165156936,-1.1052615550357172,91.98009490966795,1.0,87.76082611083984,3.444446230348084,83.9634780883789,0.24766350165156936
453,2001-09-27,92.40202331542969,94.93358612060548,89.44853210449219,89.44853210449219,2811611.0,0.023364476505060905,-2.7142849762347687,-0.700000723290681,26.76056876083817,23.529817028410598,3.066065051331506,16.69868650433051,31.242153996684777,34.53509485606739,37.59521019761849,5.4850540161132955,-16.862186395479696,-13.016447830200192,-40.44976553758738,14.416869877186983,-26.73310668389378,0.7002110234933951,10.780700436943192,85.36585258285196,52.83779393830967,13.716658853693588,9,1.265777587890625,11.813953399658203,35.019941329956026,34.387050628662095,18.142860412597656,3,0.16894973775769073,1.600002169872039,90.29238891601562,-1.1052615550357172,91.98009490966795,1.0,87.76082611083984,0.16894973775769073
454,2001-09-28,92.40202331542969,92.40202331542969,92.40202331542969,92.40202331542969,0.0,0.0,1.0,0.0,25.179856676639645,23.287746220748485,1.800198111494339,15.394450425376718,30.798135650138363,34.19179393321181,38.38770857985767,0.0,-16.943895454869846,-11.6873779296875,-38.928520871872394,15.553765012497394,-25.307949400779947,1.9331935414049468,8.225885550719582,77.7777703365175,45.741820800122156,13.620571471092445,9,-0.42192840576171875,11.813953399658203,35.019941329956026,34.387050628662095,21.940208435058594,4,0.16894973775769073,-2.7142849762347687,92.40202331542969,1.600002169872039,90.29238891601562,-1.1052615550357172,91.98009490966795,0.16894973775769073
455,2001-10-01,91.98009490966795,95.3555145263672,90.71431732177734,94.51165771484376,1004799.0,-0.004566224749445236,1.1999967451978024,-100.0,30.434783975974156,23.984203573989188,-0.029931199492494898,14.534513860189676,30.65317165669377,34.29816751045419,38.4892703108536,4.641197204589858,-16.615441034141284,-10.822428894042986,-37.78308097223466,16.1382231841487,-24.30275493313883,2.657897145052857,6.3484805588800555,67.9999797478753,32.749335763318975,13.480326039095843,10,-3.375415802001939,12.235881805419936,35.44186973571776,34.80897903442383,25.31562042236328,0,0.18348625146866548,1.0,92.40202331542969,-2.7142849762347687,92.40202331542969,1.600002169872039,90.29238891601562,0.18348625146866548
456,2001-10-02,92.8239517211914,93.66780090332031,88.60467529296875,93.2458724975586,1483564.0,0.009174341604585079,7.000024109747571,0.16666415524219488,35.238101142505926,25.214362834622303,-2.011321097313015,11.943652976063362,29.24054004261137,33.13372216623563,39.86126262678242,5.0631256103515625,-16.16137589006125,-8.480731201171878,-34.06129813428204,17.099835731938285,-21.27101466772696,4.3095522653832035,3.4352236895154817,62.50002825350387,25.722804678690224,12.790283466555083,10,-6.117946624755859,10.548175811767564,35.652828216552734,33.965122222900376,25.737548828125,1,0.13636358032357543,1.1999967451978024,91.98009490966795,1.0,92.40202331542969,-2.7142849762347687,92.40202331542969,0.13636358032357543
457,2001-10-03,93.66780090332031,93.66780090332031,88.18275451660156,91.98009490966795,2325420.0,0.00909085603965143,5.500002260285429,-4.000054247586016,39.000000361645206,26.969917890303773,-3.486378758283891,9.177760419889609,27.81239290613871,31.923778125360997,41.854071798045844,5.48504638671875,-16.55031185210362,-6.117944717407227,-29.52834209064939,17.292452655834936,-17.823143404028315,5.587253969213862,1.6877136230468892,76.47051315324806,36.288544955123825,11.705198686621083,10,-7.172756195068359,9.282398223876939,34.80897903442383,33.12127304077147,26.58140563964845,2,0.153153163426331,7.000024109747571,92.8239517211914,1.1999967451978024,91.98009490966795,1.0,92.40202331542969,0.153153163426331
458,2001-10-04,98.30899810791016,101.68441772460938,96.1993637084961,96.1993637084961,3208472.0,0.04954954808195278,-4.200004339744099,1.2500011301427039,46.29629288571928,29.77900673057007,-7.752204598290291,2.6451229922646746,22.628781906148504,26.919546627406532,43.436902394024365,8.016616821289062,-15.951309896115305,-0.18987007141113565,-20.625623473844243,20.24588333102197,-10.40774677262769,10.028006629805418,-20.674423217773438,74.99997174646407,31.0913226609771,10.217876701216554,10,-5.696010589599609,3.797344207763672,29.534893035888672,28.480075836181626,20.674423217773438,3,0.11158803612447632,5.500002260285429,93.66780090332031,7.000024109747571,92.8239517211914,1.1999967451978024,91.98009490966795,0.11158803612447632
459,2001-10-05,99.1528549194336,101.26248931884766,97.46514892578124,98.73092651367188,3969441.0,0.008583718965350151,-1.5714315236400025,0.2000007232906833,41.414142152117456,32.2406597459351,-6.945226822608561,0.14729593440900146,21.186725213037704,25.693666053867418,44.567999968819386,3.7973403930664205,-15.071328326857525,1.7088043212890653,-15.995151576079792,19.412760218657922,-7.14317362739537,10.560782269973501,-21.037283172607417,81.24999293661602,35.24529872282942,8.851977948684432,10,-5.906978607177734,2.9534873962402344,28.269107818603516,27.63621902465819,18.56478881835936,4,0.11489360359669232,-4.200004339744099,98.30899810791016,5.500002260285429,93.66780090332031,7.000024109747571,92.8239517211914,0.11489360359669232
460,2001-10-08,98.30899810791016,98.73092651367188,96.6212921142578,97.88706970214844,1700612.0,-0.008510665801898631,2.33332127853223,1.0,49.3975885240848,35.14712025159501,-4.970456975186892,-0.8817288979735167,21.34223264008486,26.153450851923537,45.12544630554698,2.5315628051757955,-13.682745315248638,2.025247192382807,-11.610655704950986,15.6611500897166,-4.7927042562840825,8.843198641049696,-19.722049441528313,74.99997174646407,24.239749544020434,6.817951448666894,10,-3.3754119873046875,3.797344207763672,28.26911163330078,28.480075836181626,24.47177124023436,0,0.16309019470403952,-1.5714315236400025,99.1528549194336,-4.200004339744099,98.30899810791016,5.500002260285429,93.66780090332031,0.16309019470403952
461,2001-10-09,98.30899810791016,98.73092651367188,96.6212921142578,96.6212921142578,2274540.0,0.0,-1.5000022602854035,3.999981917798345,54.666656058410965,38.70977672643728,-4.4458162355420825,-1.980166621977503,20.61248679314258,25.785690522514074,44.67154793987432,2.1096343994140767,-11.327866296436142,2.658137893676752,-9.162478385800455,14.478754173153959,-3.2521702460618513,8.568446033415356,-19.26010006036377,74.99997174646407,17.429322658525052,5.910308139738602,10,-3.3754119873046875,3.797344207763672,26.581401824951172,28.480075836181626,25.3156280517578,1,0.19313305587022733,2.33332127853223,98.30899810791016,-1.5714315236400025,99.1528549194336,-4.200004339744099,98.30899810791016,0.19313305587022733
462,2001-10-10,99.1528549194336,100.41863250732422,96.1993637084961,97.04322052001952,1033873.0,0.008583718965350151,-1.2222186504221197,1.2500011301427123,65.15150186795134,42.97543596056097,-4.35904032975958,-3.537057223826224,18.95203197000177,24.608931638479447,43.10889506596012,4.219268798828125,-9.002924338709335,3.839536285400385,-7.101145277587207,14.780217848387977,-1.630804496093404,9.309877066894174,-19.65124647834594,53.84616454571124,-8.721643552999232,5.470340781493793,10,-4.219268798828125,2.9534873962402344,25.737545013427734,27.63621902465819,25.737548828125,2,0.19574469787736581,-1.5000022602854035,98.30899810791016,2.33332127853223,98.30899810791016,-1.5714315236400025,99.1528549194336,0.19574469787736581
463,2001-10-11,105.9036865234375,108.857177734375,102.1063461303711,102.1063461303711,3417532.0,0.0680850955778256,-2.5555577879351046,1.7999992767093045,89.39393482771308,50.110333532902466,-10.050129544828877,-10.598675151803434,11.459812974104253,17.561074030817664,41.011168265156506,9.704322814941406,-6.8768001129702725,10.442693328857416,-1.0002156513292135,21.885602309044046,4.721238838764108,16.164147818950724,-25.95842189667941,76.66665662096878,8.32241474020735,5.721454490093314,10,-7.383720397949219,-3.797344207763672,18.986713409423828,21.09634780883789,21.096351623535156,3,0.13545817421904816,-1.2222186504221197,99.1528549194336,-1.5000022602854035,98.30899810791016,2.33332127853223,98.30899810791016,0.13545817421904816
464,2001-10-12,105.05982971191406,109.27910614013672,102.1063461303711,108.857177734375,3057311.0,-0.007968153321430305,2.090904308831362,-1.0000020091415942,84.74574660873398,56.14488493654245,-8.070656902326562,-10.001771133887729,11.537190901881615,18.11345637304737,38.4740099332031,7.172760009765625,-4.39695196951557,9.430065917968747,-2.488983562530521,21.349115398468015,3.470541177719113,15.389590658218381,-23.958088560851294,67.74189973331592,-4.58538066079673,5.959524740249635,10,-6.328899383544922,-2.9534873962402344,19.830570220947266,21.940204620361328,27.003341674804716,4,0.13253011785712565,-2.5555577879351046,105.9036865234375,-1.2222186504221197,99.1528549194336,-1.5000022602854035,98.30899810791016,0.13253011785712565
465,2001-10-15,107.16947174072266,107.59139251708984,103.79405212402344,103.79405212402344,942365.0,0.020080386905189762,-1.24999604450944,-0.8888886656513825,83.33332217145055,61.48879838420296,-8.715642462101599,-12.695876235184627,8.696985269145557,15.755333080250438,36.84850336732467,3.7973403930664062,-2.2411420871856507,11.497515106201178,-0.5857991022590312,23.580829314661386,5.455858001971066,17.53917221043129,-24.377088690315446,83.87097903158445,10.224916990203326,6.041657104230106,10,-8.438541412353516,-7.38372802734375,16.982559204101577,19.830562591552734,21.518272399902344,0,0.0984251562104339,2.090904308831362,105.05982971191406,-2.5555577879351046,105.9036865234375,-1.2222186504221197,99.1528549194336,0.0984251562104339
466,2001-10-16,107.16947174072266,107.16947174072266,107.16947174072266,107.16947174072266,0.0,0.0,1.0,0.0,89.9999746848535,67.15546219789277,-7.226696692051718,-12.681451619122157,8.005766913009126,15.511066057178724,35.066368839337805,0.0,0.13985022433766403,11.075587844848627,-2.0055829972846055,24.15675868698186,4.535002423782018,17.616173265915236,-22.787885304931677,83.87097903158445,9.332186793781887,6.5405854210666154,10,-4.43023681640625,-7.38372802734375,16.771595001220717,19.830562591552734,24.049842834472628,1,0.14566925966744138,-1.24999604450944,107.16947174072266,2.090904308831362,105.05982971191406,-2.5555577879351046,105.9036865234375,0.14566925966744138
467,2001-10-17,108.43524932861328,110.54488372802734,107.16947174072266,109.27910614013672,2782406.0,0.011810990269252697,1.0,-100.0,89.58330586463849,71.96513030666156,-6.903384111326716,-13.615141066514667,6.090034519924359,13.992428046867559,33.17220258787362,3.3754119873046875,2.108114454741937,11.68737869262695,-2.499464980289048,25.87422236554295,4.593956856168944,18.780800529084956,-22.55981171056156,75.0,1.755131351734832,7.093421836458003,10,-5.0631256103515625,-13.923591613769531,10.864620208740234,14.978404998779283,22.784065246582003,2,0.14007785222149693,1.0,107.16947174072266,-1.24999604450944,107.16947174072266,2.090904308831362,105.05982971191406,0.14007785222149693
468,2001-10-18,108.857177734375,109.7010269165039,105.48175811767578,106.32561492919922,1123170.0,0.003891063177095422,1.000003616459956,-2.9999909588991556,89.7958920083842,77.3408802906912,-6.338234728091251,-13.289521211856538,5.104867910426464,13.310788751046047,30.53260034779087,4.219268798828125,3.8024095708236416,11.202164077758795,-3.66418377133688,26.06851192685447,3.7689901532109644,18.635338002306625,-21.008184427525237,80.00001808226708,7.025796955420134,7.433173924547836,10,-5.485054016113281,-14.767448425292969,4.324748992919922,8.860462188720689,21.096343994140625,3,0.1472868059495962,1.0,108.43524932861328,1.0,107.16947174072266,-1.24999604450944,107.16947174072266,0.1472868059495962
469,2001-10-19,105.48175811767578,108.857177734375,105.48175811767578,108.857177734375,1238441.0,-0.031007781819731406,1.0,-1.3333343379031213,78.57140550733624,80.58241551105247,-2.2022381695468454,-8.663532683379657,7.866213900900988,16.41096981281615,27.208939138746775,3.3754196166992188,5.248339033120459,6.750830459594724,-7.017457903470344,20.51911882265979,-0.13331372193781021,13.634974641127258,-15.817093577131814,24.99997174646407,-46.59569876885075,6.884144181532536,10,-2.1096343994140625,-11.39202880859375,7.067279815673828,12.235881805419908,25.31562042236328,4,0.20400001301922766,1.000003616459956,108.857177734375,1.0,108.43524932861328,1.0,107.16947174072266,0.20400001301922766
470,2001-10-22,107.59139251708984,107.59139251708984,104.63790893554688,105.48175811767578,1423329.0,0.019999992767095742,1.7999956602559002,-0.62499915239488,79.66099149582514,83.35956389298738,-3.192411768427135,-9.709128626168706,5.154359143376951,14.035570003417831,24.162106286330253,2.9534835815429688,6.1317003195946995,7.868936538696289,-5.420865824031608,21.158738901424186,1.2240353573323404,14.513837720060238,-16.2563104415472,49.99993542045802,-21.806647608448323,6.6449011813639505,10,-4.219268798828125,-13.501663208007812,4.957645416259766,10.126247406005845,23.20598602294922,0,0.2274510841166204,1.0,105.48175811767578,1.000003616459956,108.857177734375,1.0,108.43524932861328,0.2274510841166204
471,2001-10-23,107.16947174072266,109.7010269165039,105.48175811767578,107.59139251708984,2702960.0,-0.0039215105083817425,-1.2222186504221197,-0.19999710683726682,77.58620635902936,84.7411977253294,-1.5438050090605202,-8.528154503739046,4.956740326137634,14.08551927952064,21.964661792516875,4.219268798828125,7.257122448949289,6.68754692077637,-6.474740137824611,19.84983397937735,0.10640339147587952,13.26869045007686,-14.297605532981237,42.85717975973827,-27.18794795341023,6.58114352930049,10,-0.8438568115234375,-13.079742431640625,5.379566192626953,10.548168182373033,20.674423217773438,1,0.2007873329072849,1.7999956602559002,107.59139251708984,1.0,105.48175811767578,1.000003616459956,108.857177734375,0.2007873329072849
472,2001-10-24,112.6545181274414,113.49837493896484,105.9036865234375,106.32561492919922,1945914.0,0.051181052753426215,-1.117647434233759,-15.00021699034393,78.3333283104844,83.51224144563731,-5.489511273704352,-12.914100287092722,-1.1104848408904218,8.317253162180904,20.096004152749813,7.594688415527344,8.253163010995792,11.054486846923822,-2.2615873150218704,24.370561008869515,4.396449765950976,17.71252392789667,-18.36881051807711,90.47615767389756,20.187909055330707,6.658037080972846,10,-4.8521575927734375,-17.088043212890625,-0.10548019409179688,5.063121795654283,16.87708282470703,2,0.16479406912692385,-1.2222186504221197,107.16947174072266,1.7999956602559002,107.59139251708984,1.0,105.48175811767578,0.16479406912692385
473,2001-10-25,108.01332092285156,114.34223175048828,106.74754333496094,113.07644653320312,1954278.0,-0.041198500350775547,-1.0000020091415942,-0.8000004821937888,65.21738674675274,81.34242368319495,-0.5784190769873874,-7.4240097076194616,3.0322217503685494,12.59820816476352,18.25118230262623,7.594688415527344,9.023266537226135,5.632724761962891,-7.235849775886265,18.501299299812047,-0.8015625069616874,12.067012030887469,-11.806346580527219,34.78256084090364,-32.70967598228205,6.434287268924578,10,1.0548210144042969,-12.024917602539062,3.797344207763672,9.071430206298828,22.362136840820312,3,0.21484381235642758,-1.117647434233759,112.6545181274414,-1.2222186504221197,107.16947174072266,1.7999956602559002,107.59139251708984,0.21484381235642758
474,2001-10-26,108.01332092285156,108.01332092285156,108.01332092285156,108.01332092285156,0.0,0.0,1.0,-0.0,67.16418071572825,79.54585241033692,-0.128970513476105,-6.529241079929363,2.496249397103128,12.234308712771309,16.306663987361464,0.0,9.47142639119717,4.852159881591803,-7.3442247603237405,17.048544523507346,-1.2460324393659619,10.950352202549567,-9.630115691547545,34.78256084090364,-30.448025250456766,6.098192320957769,10,1.4767494201660156,-12.024917602539062,-1.160299301147461,5.274085998535142,26.581405639648438,4,0.20312495364654914,-1.0000020091415942,108.01332092285156,-1.117647434233759,112.6545181274414,-1.2222186504221197,107.16947174072266,0.20312495364654914
475,2001-10-29,108.857177734375,109.27910614013672,106.32561492919922,106.32561492919922,2372964.0,0.007812525384032654,-1.3333343379031213,100.0,68.1159465865806,77.11429373275105,-0.7914828963756833,-6.3704988094046655,1.210389503996879,11.081660761539382,14.706228094579116,2.9534912109375,8.625803365954283,4.852162551879886,-6.384596787847315,16.088921891607086,-0.7662171179837145,10.470542221743486,-8.55888932076887,38.095250396087344,-24.829689422289427,5.618379669863603,10,0.6328926086425781,-9.915283203125,-6.856317520141602,-0.4219322204589986,28.6910400390625,0,0.2015503365262774,1.0,108.01332092285156,-1.0000020091415942,108.01332092285156,-1.117647434233759,112.6545181274414,0.2015503365262774
476,2001-10-30,105.48175811767578,107.16947174072266,103.37212371826172,106.32561492919922,1749774.0,-0.031007781819731406,1.9999939725994371,-0.3333343379031213,59.99999517806444,73.82725921202059,2.591927030881351,-2.1061496285656176,4.0410620895538045,14.132263544912007,12.605170973984967,5.485054016113281,8.034118018163724,0.8438526153564396,-9.091848018030518,10.779553248743397,-4.123997701337032,5.811702932049911,-3.498196503643797,19.230753181433144,-42.990189486859265,4.967850316693476,10,3.3754196166992188,-5.906974792480469,-6.117940902709961,2.95348739624022,32.910316467285156,1,0.23999998553419166,-1.3333343379031213,108.857177734375,1.0,108.01332092285156,-1.0000020091415942,108.01332092285156,0.23999998553419166
477,2001-10-31,108.01332092285156,110.12295532226562,104.63790893554688,104.63790893554688,1384983.0,0.02400000578632344,-2.2500011301427145,-3.999981917798311,53.84615170624177,69.83284362289365,-0.006459708329828118,-3.6974473223366715,0.8741214651758753,11.35467690838692,10.534630485104197,5.48504638671875,7.46184145416683,2.658139419555667,-5.9217849541634,11.238063793274733,-1.6318227673038592,6.948101606415193,-4.641197204589844,42.30767090857753,-17.33887266828394,4.289962186859532,10,0.8438568115234375,-6.750827789306641,-9.071432113647461,0.4219245910644389,30.800674438476562,2,0.1835937814541273,1.9999939725994371,105.48175811767578,-1.3333343379031213,108.857177734375,1.0,108.01332092285156,0.1835937814541273
478,2001-11-01,109.27910614013672,111.8106689453125,107.16947174072266,108.01332092285156,2494725.0,0.01171878807604898,-2.142863047280035,0.3750016952140716,57.57576670821019,67.4999948674352,-1.3478400828591788,-4.32076864998578,-1.0118313020293925,9.88141550271888,9.934765903153894,4.641197204589844,6.798085294809326,3.3754192352294865,-4.695360500547281,11.446198971006254,-0.6599706326588972,7.41080910311787,-5.906982421875,70.00000904112537,10.907481876331317,4.035389867888387,11,-0.42192840576171875,-8.016613006591797,-10.337217330932617,-0.8438606262207173,27.847175598144503,3,0.18532815217247878,-2.2500011301427145,108.01332092285156,1.9999939725994371,105.48175811767578,-1.3333343379031213,108.857177734375,0.18532815217247878
479,2001-11-02,110.54488372802734,113.07644653320312,109.27910614013672,109.7010269165039,1076247.0,0.01158297896642213,-3.5000226029564665,0.6666666666666666,56.24999293661602,64.89877280530087,-2.033755679152165,-4.942741256189208,-2.936660543115252,8.420152693912044,9.375711226150035,3.7973403930664062,6.101268550812847,4.0715953826904325,-3.5907680807425493,11.733958846123414,0.24041365097394873,7.902777114406916,-5.906974792480469,73.91304006006455,17.213125301004673,3.831181731716488,11,-1.6877059936523438,-9.282390594482422,-11.602994918823242,-2.1096382141113423,22.78406524658203,4,0.1793893427436546,-2.142863047280035,109.27910614013672,-2.2500011301427145,108.01332092285156,1.9999939725994371,105.48175811767578,0.1793893427436546
480,2001-11-05,114.34223175048828,115.1860809326172,110.54488372802734,110.54488372802734,2818291.0,0.03435118744892374,-1.4444413191193624,4.499990958899155,61.64383595575642,63.12739831604831,-5.333686145549947,-7.881416220791053,-7.348921071685794,4.4878380792731605,8.803909062919972,4.641197204589858,5.417558270884086,7.067281723022461,-0.34952028249509226,14.484083728540014,3.3588807202636843,10.775682725781238,-8.539804077148432,92.85718437253577,37.95862985293451,3.708401002758778,11,-5.063129425048828,-12.657814025878906,-16.24419593811035,-5.90698623657228,21.518272399902344,0,0.1771217379787169,-3.5000226029564665,110.54488372802734,-2.142863047280035,109.27910614013672,-2.2500011301427145,108.01332092285156,0.1771217379787169
481,2001-11-06,117.29571533203124,119.40534973144531,115.6080093383789,115.6080093383789,3243990.0,0.02583020758233845,-3.500002260285429,0.4444433282569087,63.63636150150398,61.49440200393937,-7.487047719901781,-9.84424956959414,-10.814063017960578,1.5229837150358634,8.416592314396615,5.063117980957031,5.250276428714727,9.071429443359364,1.6262587180050474,16.51660016871368,5.348844080682213,12.794014806036515,-10.179576202392553,85.71428571428562,31.980426571515366,3.722585362677158,11,-5.90697860717772,-13.501663208007798,-20.885387420654283,-8.860469818115234,16.87709045410155,1,0.17266191168259737,-1.4444413191193624,114.34223175048828,-3.5000226029564665,110.54488372802734,-2.142863047280035,109.27910614013672,0.17266191168259737
482,2001-11-07,118.5615005493164,118.5615005493164,115.1860809326172,117.71764373779295,1909366.0,0.010791402002213735,6.999981917798277,0.5000022602854415,64.55696289451656,61.42102157591313,-8.746610043255572,-10.099226818401505,-12.53293921959093,0.2867576021182572,8.293340794722592,3.3754196166992045,4.905818755287697,9.366782379150393,1.8410012206439887,16.892563537656798,5.603891799897184,13.129672958403603,-9.479087723388659,93.1034848274172,40.92855077753531,3.762890579253203,11,-7.172763824462891,-14.767448425292969,-23.52243423461914,-10.126255035400405,13.923591613769531,2,0.1672598098351148,-3.500002260285429,117.29571533203124,-1.4444413191193624,114.34223175048828,-3.5000226029564665,110.54488372802734,0.1672598098351148
483,2001-11-08,120.24920654296876,125.73426055908205,117.71764373779295,117.71764373779295,2371938.0,0.014234856895644077,-5.333334337903072,2.9999909588991387,73.33333976258231,62.10648369223024,-9.516935256370658,-11.233020453455765,-14.554650395745043,-1.3275904230757334,9.770227803041042,8.016616821289091,4.741902216722991,10.337212371826183,1.5101166299719324,19.164308113680434,5.923664500899051,14.750760242753316,-9.515123812158208,66.6666512117433,10.597626817943109,4.413547870927126,11,-5.696014404296889,-9.282394409179702,-25.526584625244155,-11.813961029052763,9.282394409179673,3,0.1543859568979824,6.999981917798277,118.5615005493164,-3.500002260285429,117.29571533203124,-1.4444413191193624,114.34223175048828,0.1543859568979824
484,2001-11-09,118.9834213256836,124.46847534179688,118.5615005493164,120.67113494873048,1930221.0,-0.010526349850240924,-3.666676712394821,-0.6666686758062407,68.493148309705,62.148394994799624,-7.29895926845208,-9.350010531613776,-13.562852791168481,0.004937027963961782,11.264492282565225,5.906974792480469,4.0940383946839916,8.375247573852533,-1.0186212203157936,17.76911636802086,3.67831317676837,13.072181970936697,-5.549306585784166,55.5555220698959,-1.228276159435012,4.696934397084162,11,-4.430229187011719,-8.016609191894531,-21.623756408691406,-10.548175811767592,14.345527648925781,4,0.15248225517853164,-5.333334337903072,120.24920654296876,6.999981917798277,118.5615005493164,-3.500002260285429,117.29571533203124,0.15248225517853164
485,2001-11-12,117.71764373779295,119.82727813720705,115.1860809326172,118.9834213256836,1831522.0,-0.010638268540168583,2.1428549287042475,0.7499954794495799,66.66665863010735,62.889135378359946,-5.189925405465473,-7.645458799591438,-12.550614255183135,1.2836151616092053,12.554164389149674,4.641197204589844,4.112536021251401,6.5820613861083785,-3.1762749390504013,16.34039771126716,1.7028932235289886,11.461229548687768,8.016616821289091,23.999997106839093,-33.11838883693511,4.879168162579391,11,-2.5315589904785014,-6.750831604003892,-20.04153442382811,-9.282398223876953,14.767448425292983,0,0.13261652833953597,-3.666676712394821,118.9834213256836,-5.333334337903072,120.24920654296876,6.999981917798277,118.5615005493164,0.13261652833953597
486,2001-11-13,122.78076934814452,123.62462615966795,118.13957214355469,118.13957214355469,1999907.0,0.043010762444662065,-1.363637559157755,-3.6666767123947688,66.21621489537945,64.2635868438197,-8.427356232494247,-12.099400765735695,-17.976897025444075,-3.7572479646706682,14.077941609786931,5.906982421875,4.249921366910371,10.864622116088853,0.006551400857333078,21.722692831320373,5.435586758473093,16.293657473704613,2.742527618408232,71.99999132051781,18.312090800934868,5.429035357615762,11,-6.328903198242173,-11.813957214355455,-24.26080513000487,-14.345523834228516,5.485054016113267,1,0.10652918100845699,2.1428549287042475,117.71764373779295,-3.666676712394821,118.9834213256836,-5.333334337903072,120.24920654296876,0.10652918100845699
487,2001-11-14,123.62462615966795,129.10968017578122,122.78076934814452,124.46847534179688,3223541.0,0.006872874441197663,-4.000003013709296,-0.18181713573696262,78.46153418171544,66.58422767420917,-7.625803766498123,-12.381781701445874,-19.222398858948125,-4.593920273609953,15.349958294230015,6.3289108276367045,4.351518831673999,10.949010086059559,-0.9580868116906771,22.856106983809795,4.995461637184434,16.902558534934684,-8.438545227050753,60.606062266506065,4.339767495969163,5.953548448875119,11,-4.430233001708984,-10.970104217529297,-25.104661941528306,-15.189380645751953,1.687705993652358,2,0.0853242590423795,-1.363637559157755,122.78076934814452,2.1428549287042475,117.71764373779295,-3.666676712394821,118.9834213256836,0.0853242590423795
488,2001-11-15,124.8904037475586,128.687744140625,124.04654693603516,126.57810974121094,3319755.0,0.010238878993703127,-1.7499971746496001,2.000009041182553,79.41175766694236,69.15775708868988,-7.2015594508371095,-13.054092642190852,-20.883394072939822,-5.919186671519157,16.991294390319702,5.0631179809570455,5.085817585931977,11.413126373291021,-1.5257371030216973,24.35198984960374,4.943694635134662,17.88255811144738,-9.425850830078105,69.69694146939672,10.27055178103339,6.469431738156357,11,-5.063121795654311,-9.282390594482436,-26.370439529418945,-16.455158233642592,2.5315628051757812,3,0.06081082443194363,-4.000003013709296,123.62462615966795,-1.363637559157755,122.78076934814452,2.1428549287042475,117.71764373779295,0.06081082443194363
489,2001-11-16,127.00003814697266,128.687744140625,124.04654693603516,124.04654693603516,1701114.0,0.016891885494087155,-2.1428549287042777,-1.7500033904281433,80.28168081454704,71.2286287396666,-7.522648653194466,-14.196854412094808,-23.24946213374099,-8.117068241794982,18.721330328552853,4.641197204589844,6.0619802177382525,12.446846771240232,-1.2491173307244594,26.142810873204922,5.598864720257879,19.294828822222584,-11.262582684326148,84.84844333734812,21.785110921027616,6.847982050982348,11,-4.8521575927734375,-11.392024993896499,-26.6868839263916,-18.564792633056655,0.42192840576171875,4,0.019933559407644408,-1.7499971746496001,124.8904037475586,-4.000003013709296,123.62462615966795,-1.363637559157755,122.78076934814452,0.019933559407644408
490,2001-11-19,132.06317138671878,133.32894897460938,128.26582336425778,128.26582336425778,1711646.0,0.039867178889243515,-1.666663987816565,1.28571502376526,92.00000096438681,74.38014423554247,-10.960309588297122,-18.26929743040496,-28.55628837482317,-13.280324400312963,20.867212515426324,6.328910827636719,7.062924146423285,16.28639106750491,0.9364953790151844,31.636286755994618,8.611443223260054,23.961338911749763,-16.05827142980958,91.66669178091156,22.106296282290558,7.6749478442448575,11,-7.805656433105497,-13.712635040283232,-31.644535064697294,-23.627925872802777,-4.641204833984403,0,0.009584637220198422,-2.1428549287042777,127.00003814697266,-1.7499971746496001,124.8904037475586,-4.000003013709296,123.62462615966795,0.009584637220198422
491,2001-11-20,128.687744140625,132.06317138671878,128.687744140625,132.06317138671878,2512595.0,-0.025559186642652665,-1.0000000000000169,-0.8888906747889342,81.81815833474222,76.298054840012,-6.480474530673945,-13.912414788264954,-25.128749928819403,-10.03913847261606,22.757650256766542,3.3754272460937784,8.069979548811645,11.83505020141601,-3.98397290571873,27.65407330855075,3.92553864784864,19.74456175498338,-11.989882223007797,55.99994502994788,-16.305164778664704,7.909511553567368,11,-4.430229187011719,-10.337207794189453,-29.429407119750977,-20.885387420654283,-1.265777587890625,1,0.029508233653636307,-1.666663987816565,132.06317138671878,-2.1428549287042777,127.00003814697266,-1.7499971746496001,124.8904037475586,0.029508233653636307
492,2001-11-21,131.21931457519528,132.06317138671878,127.42196655273438,127.8438949584961,2273048.0,0.01967219529315778,-1.2000003616447013,-0.999997739724772,82.49997909240219,77.3165703211031,-7.8536023312409355,-15.791482674852176,-27.414493029852565,-12.664644380603931,24.01442770112927,4.641204833984403,8.73089348550512,13.438380813598599,-3.4836671668433894,30.3604287940406,4.977356823377605,21.899404803819593,-13.856209175298389,77.27275342473604,4.482900496678695,8.461023990221,11,-6.961799621582003,-12.868778228759737,-29.956825256347628,-23.416957855224567,0.0,2,-0.02250805241971443,-1.0000000000000169,128.687744140625,-1.666663987816565,132.06317138671878,-2.1428549287042777,127.00003814697266,-0.02250805241971443
493,2001-11-22,131.21931457519528,135.01664733886722,130.79737854003906,132.48509216308594,1728106.0,0.0,-2.9999710685819534,-0.3749985873248116,81.818162604463,78.79712746496507,-6.854690787603147,-14.718429251073687,-27.068382852601403,-12.692163691270196,25.31659238972849,4.219268798828153,9.152740936432522,12.27808113098142,-5.00255922967321,29.55872149163605,3.6377609506540978,20.91840131130874,-13.217575432309886,65.38470365602483,-6.9630435730974085,8.640320180327318,11,-6.117950439453068,-12.024929046630817,-32.27742385864255,-24.682735443115206,0.8438568115234943,3,-0.04501610483942875,-1.2000003616447013,131.21931457519528,-1.0000000000000169,128.687744140625,-1.666663987816565,132.06317138671878,-0.04501610483942875
494,2001-11-23,129.95352172851562,132.48509216308594,128.26582336425778,131.21931457519528,1917318.0,-0.009646391240325292,1.2222186504221348,1.0000120548737406,76.0562892445062,79.84041975545385,-4.323841782958027,-12.358268571832511,-25.423246372046066,-11.39416036797607,26.458346447271435,4.219268798828153,9.466019332278876,9.915278244018552,-7.229493088221119,27.060049576258223,1.3428925778987093,18.487663910138394,-10.930888093871317,33.333266361946734,-34.91569514153186,8.572385666119839,11,-3.3754119873046733,-10.759136199951158,-31.22259521484375,-24.260799407958984,2.1096496582031534,4,-0.019480466109028538,-2.9999710685819534,131.21931457519528,-1.2000003616447013,131.21931457519528,-1.0000000000000169,128.687744140625,-0.019480466109028538
495,2001-11-26,130.79737854003906,134.17280578613278,130.79737854003906,130.79737854003906,1280288.0,0.006493527842102775,0.0,-0.0,74.24238190111097,80.73221608942401,-3.4835554100373542,-12.094219623934606,-26.0197551651338,-12.187098722362492,28.10437531465326,4.219284057617159,9.413324911788422,9.662125015258795,-7.276800939820873,26.601050970338463,1.192662037718975,18.13158799279863,-10.815104083141378,44.44442212064879,-20.703214039939958,8.46946297753983,11,-1.8986701965332031,-11.602993011474595,-32.06645202636719,-26.37043380737306,1.265792846679716,0,-0.02580641924923155,1.2222186504221348,129.95352172851562,-2.9999710685819534,131.21931457519528,-1.2000003616447013,131.21931457519528,-0.02580641924923155
496,2001-11-27,130.79737854003906,132.48509216308594,127.8438949584961,130.79737854003906,1572374.0,0.0,1.7499909588991556,0.0,73.01582654603803,80.12713746323764,-2.488505193240883,-10.64623091648727,-25.52247040046899,-12.182822164407241,30.20135355139114,4.641197204589844,9.721645212800453,8.396343994140622,-7.359590352619563,24.152278340900807,0.5183768207605226,16.274311167520707,-9.913041710223212,44.44442212064879,-16.457836664823418,7.877967173380089,11,-1.2657814025878906,-11.602993011474595,-32.06645202636719,-26.37043380737306,-2.9534835815429688,1,-0.02580641924923155,0.0,130.79737854003906,1.2222186504221348,129.95352172851562,-2.9999710685819534,131.21931457519528,-0.02580641924923155
497,2001-11-28,127.8438949584961,131.6412353515625,125.73426055908205,130.79737854003906,2055088.0,-0.022580602260609206,1.5454530510527924,-100.0,63.63634869236659,78.37431424384035,1.2587983585406164,-6.462238534087277,-21.98695259160428,-9.228718984181512,31.711218607019358,5.9069747924804545,10.184120165436582,4.451331710815424,-9.92804542052528,18.830708842156113,-2.7383568548549135,11.641020276485776,-6.111619498137159,22.727283935294853,-35.89896986166974,7.189688565670347,11,1.6877021789550781,-8.649509429931626,-27.63622283935547,-23.416950225830092,7.172752380371122,2,-0.0033003406685840897,1.7499909588991556,130.79737854003906,0.0,130.79737854003906,1.2222186504221348,129.95352172851562,-0.0033003406685840897
498,2001-11-29,129.53160095214844,132.06317138671878,125.73426055908205,126.57810974121094,1649113.0,0.013201302996910691,-1.727279601532086,-1.0000025831850154,68.65670272229482,77.08265001136787,0.33378156371949785,-6.909117492461405,-22.911390232624484,-10.912722154448119,33.03875691317987,6.328910827636733,10.400922533068155,5.126412963867182,-7.852361180340296,18.10518710807466,-1.362974108236557,11.61580003597092,-7.002263179079009,44.999941232685174,-13.435805044610774,6.48938707210374,11,0.8438529968262003,-10.33721542358397,-27.847183227539062,-25.104656219482436,6.7508392333984375,3,0.013029358169288185,1.5454530510527924,127.8438949584961,1.7499909588991556,130.79737854003906,0.0,130.79737854003906,0.013029358169288185
499,2001-11-30,130.37545776367188,135.01664733886722,130.37545776367188,130.79737854003906,1646039.0,0.006514679084644204,-21.00028932045871,-0.14285492870427774,72.72724782061107,74.94123299539278,0.021322900492833696,-6.525720243372291,-22.748803039094355,-11.747931564599284,34.36951073608167,5.485046386718778,10.277458555589277,4.978741073608404,-6.482904353734568,16.44038650095139,-0.7520816400630963,10.709563787279905,-7.096881416654583,50.00004109608158,-12.263188227037425,5.730822713671493,11,-3.8146972372032906e-06,-11.181072235107408,-27.847185134887695,-26.159481048583984,5.0631256103515625,4,0.012945025482527406,-1.727279601532086,129.53160095214844,1.5454530510527924,127.8438949584961,1.7499909588991556,130.79737854003906,0.012945025482527406
500,2001-12-03,134.5947265625,136.28244018554688,129.95352172851562,129.95352172851562,1511628.0,0.03236244666903709,-1.7272739227921596,-11.000180825286607,71.87497262942574,73.83643458369096,-4.2477799743786875,-9.644401437064687,-26.014267471571685,-16.028247996527355,35.49015217042677,6.32891845703125,10.119241390760905,8.185385131835943,-2.7295763196353846,19.100346583307257,2.7279044061002935,13.642865857571593,-10.611865955971709,83.99995370942973,22.01956006522542,5.457480725735657,12,-3.586376190185547,-14.767444610595703,-31.85548973083496,-30.37874984741211,-3.7973480224609375,0,-0.01880872483221452,-21.00028932045871,130.37545776367188,-1.727279601532086,129.53160095214844,1.5454530510527924,127.8438949584961,-0.01880872483221452
501,2001-12-04,137.5482177734375,139.65785217285156,135.01664733886722,135.01664733886722,2861219.0,0.02194358788318529,-2.6666606392661634,0.5454554420941136,73.91301499332138,72.88232746157087,-6.495286364428097,-11.597437622772901,-28.095989565039318,-18.952125514869593,36.2001304560314,5.0631256103515625,9.829738125938718,10.126251220703125,-0.9847297329178559,21.23723217432409,4.5707607438926345,15.681741697513615,-12.581390800587727,84.84848982982399,21.756776347718805,5.555490476810485,12,-4.852161407470703,-16.03322982788086,-33.33223533630371,-33.33224105834961,-5.485046386718722,1,-0.039877262501164634,-1.7272739227921596,134.5947265625,-21.00028932045871,130.37545776367188,-1.727279601532086,129.53160095214844,-0.039877262501164634
502,2001-12-05,138.39207458496094,140.07977294921878,135.86050415039062,138.39207458496094,4320208.0,0.00613498906189669,1.5000135617738548,0.0,73.52938908370135,71.96135262593069,-6.945032469511034,-11.46740301919398,-27.98588944583932,-19.740950022734438,37.06907948151814,4.219268798828153,8.65537345937011,9.978579330444347,-1.340513467800264,21.297672128688944,4.319032931322056,15.638125729566653,-11.956145092110987,88.23535668605173,24.905987814977806,5.659546399122301,12,-5.4850578308105185,-16.03323364257811,-34.17609405517578,-34.17609786987305,-7.594696044921875,2,-0.07621953538957293,-2.6666606392661634,137.5482177734375,-1.7272739227921596,134.5947265625,-21.00028932045871,130.37545776367188,-0.07621953538957293
503,2001-12-06,138.81399536132812,140.9236297607422,136.70436096191406,138.39207458496094,2933756.0,0.00304873510735737,-1.2222186504221197,100.0,71.87497262942574,71.49676189092173,-6.90219420792954,-10.990682317817189,-27.497292237131845,-20.151985181310877,37.11645927444061,4.219268798828125,8.098244652188754,9.472260665893543,-2.0704387041143946,21.01496003590148,3.7009109808895744,15.243610350897512,-10.740804653713923,80.76924681856686,19.329029010849126,5.771349685003967,12,-5.485050201416016,-14.767444610595703,-33.754159927368164,-34.598018646240234,-6.750823974609347,3,-0.027355656845525878,1.5000135617738548,138.39207458496094,-2.6666606392661634,137.5482177734375,-1.7272739227921596,134.5947265625,-0.027355656845525878
504,2001-12-07,137.12628173828122,138.81399536132812,135.86050415039062,138.39207458496094,2524028.0,-0.012158094136357378,1.8000028931627332,-3.0000723301147105,60.71424189253843,69.99363522330258,-4.570681509349015,-8.299583745779188,-24.89989910033981,-18.476563265306112,37.08270288603527,2.9534912109375,7.231055449886142,6.87740402221678,-4.074235260452468,17.829043304886028,1.4015843808821558,12.353223663551404,-7.254029563229096,65.38458863572166,7.446936013518069,5.475819641334625,12,-3.797336578369112,-12.024913787841768,-32.06644630432126,-32.91030502319333,-10.126243591308565,4,-0.006153755079167822,-1.2222186504221197,138.81399536132812,1.5000135617738548,138.39207458496094,-2.6666606392661634,137.5482177734375,-0.006153755079167822
505,2001-12-10,133.32894897460938,137.5482177734375,128.26582336425778,135.86050415039062,5304479.0,-0.0276922316826137,2.1428549287042875,1.9999758905430207,59.64913449453125,68.5084472175796,-0.4207246803280782,-3.4495862489832234,-20.204654445790112,-14.76762412830547,37.21553792592665,9.282394409179716,6.329048473027399,2.299505996704113,-6.9908601002551904,11.58987209366343,-2.3456770517755388,6.944689045183765,7.5946807861328125,40.00002410968958,-17.43162544382045,4.645183048479657,12,-3.814697265625e-06,-7.594692230224609,-28.269113540649414,-29.112972259521484,-5.485054016113281,0,0.015822778291125772,1.8000028931627332,137.12628173828122,-1.2222186504221197,138.81399536132812,1.5000135617738548,138.39207458496094,0.015822778291125772
506,2001-12-11,135.86050415039062,136.28244018554688,131.6412353515625,132.48509216308594,2123064.0,0.018987288171478323,1.1999963835596623,-1.3333353424789642,59.64910889330202,68.0654205732391,-2.412217129153248,-5.2185560019183015,-21.817572029609693,-17.37374945046679,36.8844881601496,4.641204833984375,5.887309862325736,4.177074432373047,-4.488906822855938,12.843055687602018,-0.15591619524144562,8.51006505998754,4.809969482421877,59.999975890310644,4.868321772601661,4.332990627614486,12,-2.5315589904785156,-7.8056488037109375,-30.37874412536621,-31.644527435302734,-13.501663208007827,1,-0.03726708981402671,2.1428549287042875,133.32894897460938,1.8000028931627332,137.12628173828122,-1.2222186504221197,138.81399536132812,-0.03726708981402671
507,2001-12-12,134.17280578613278,137.12628173828122,132.48509216308594,135.43858337402344,3248283.0,-0.012422288396557457,1.0000065754001253,-0.37499943492865123,55.73771220731175,66.62997718268541,0.29910201575643214,-2.846012800648367,-19.23911090205948,-15.777929038883727,35.994772346740156,4.641189575195284,5.4775454038004625,1.961967086791958,-5.884062033533581,9.807996207117498,-1.9610474733708259,5.884981646954742,6.249574841308629,46.66671488604545,-6.871894841410679,3.9230145601627706,12,0.4219207763672159,-6.117950439453097,-26.581411361694308,-29.956829071044893,-4.641204833984347,2,-0.015723263645367136,1.1999963835596623,135.86050415039062,2.1428549287042875,133.32894897460938,1.8000028931627332,137.12628173828122,-0.015723263645367136
508,2001-12-13,132.48509216308594,135.01664733886722,131.6412353515625,134.17280578613278,2120126.0,-0.012578656406254218,1.00000904118257,1.3333413699158045,54.83872943432808,64.64236402865397,2.73772819721853,-0.5904223052151281,-16.811502846214466,-14.192840104018074,34.98844051930409,3.375411987304716,5.107145455697378,-0.10548095703126137,-7.154382387204066,6.943420473141529,-3.6299316721176638,3.418969758055141,7.694157319091801,40.00000000000016,-15.429604655774476,3.5244507150863966,12,2.1096343994140625,-4.43023681640625,-24.89369773864746,-29.112964630126967,-1.687713623046875,3,-0.012738894584224947,1.0000065754001253,134.17280578613278,1.1999963835596623,135.86050415039062,2.1428549287042875,133.32894897460938,-0.012738894584224947
509,2001-12-14,129.53160095214844,132.48509216308594,126.57810974121094,128.687744140625,3770603.0,-0.022293007935578313,-1.3333343379031213,-0.5000000000000084,47.76119846079359,61.96305578769484,6.212210449756924,2.7009296854633362,-13.164386197309582,-11.387137829093334,33.552121880717536,5.906982421875,5.192380512568661,-3.1855503082275334,-9.894477478639942,3.5233768621848753,-6.540013893433752,0.1689132769786852,10.409380007670904,26.92308227285562,-28.661098111488702,3.3544635852062075,12,4.219268798828125,-1.47674560546875,-16.77159881591797,-26.581401824951186,1.6877136230468466,4,0.019544037253932833,1.00000904118257,132.48509216308594,1.0000065754001253,134.17280578613278,1.1999963835596623,135.86050415039062,0.019544037253932833
510,2001-12-17,133.32894897460938,134.5947265625,129.53160095214844,129.53160095214844,1758978.0,0.02931599698102816,-1.6666639878165899,4.499990958899155,53.94738344787024,59.74465228264471,2.4769025026126883,-1.0505916631335026,-16.182478022751468,-15.345378622739759,31.704652345592603,5.0631256103515625,5.091579644294086,0.5485088348388558,-6.15832334652913,7.2553410162068275,-2.804907255845137,3.9019249255228488,6.077517136465644,64.00008679488217,6.717358150295283,3.353416090683988,12,0.4219207763671875,-5.2740936279296875,-20.568946838378906,-31.222606658935547,-0.42193603515625,0,-0.04746839209571785,-1.3333343379031213,129.53160095214844,1.00000904118257,132.48509216308594,1.0000065754001253,134.17280578613278,-0.04746839209571785
511,2001-12-18,132.48509216308594,135.01664733886722,132.06317138671878,132.90701293945312,2416685.0,-0.0063291342053865,-3.6667148867433053,-0.1111093252110599,57.74648102546314,57.99099583172936,2.8239999499378143,0.09732965641737223,-14.553104129382788,-14.68242897099445,29.784610946181306,2.9534759521484375,4.7982482538099305,-0.4852153778076058,-6.913420781030823,5.942990025415597,-3.699318079419214,2.7288873238040026,6.408239693194531,56.00005786325482,-5.420153534468092,3.2141027016116035,12,1.265777587890625,-2.9534912109375,-19.40864372253418,-30.37874984741211,-0.8438568115234375,1,-0.03503184493298794,-1.6666639878165899,133.32894897460938,-1.3333343379031213,129.53160095214844,1.00000904118257,132.48509216308594,-0.03503184493298794
512,2001-12-19,128.26582336425778,134.17280578613278,127.00003814697266,132.90701293945312,3995812.0,-0.0318471212869319,-1.000002127324626,11.000144660229354,48.05195293162833,55.3439936430852,6.096963320396696,4.304688827607919,-9.608355049508972,-10.710860497383294,28.079594311089284,7.172767639160128,4.127585664067539,-4.556809616088884,-11.283171060581111,2.169551828403357,-7.919990338334998,-1.1936288938427708,10.134899607419896,20.000072329067926,-41.700368644883746,3.3631807222461174,12,4.430229187011747,3.5863761901855753,-14.556484222412081,-26.159481048583956,6.328903198242216,2,-0.04605266053685986,-3.6667148867433053,132.48509216308594,-1.6666639878165899,133.32894897460938,-1.3333343379031213,129.53160095214844,-0.04605266053685986
513,2001-12-20,125.31233215332031,129.95352172851562,124.04654693603516,126.57810974121094,2611355.0,-0.023026330268429707,-2.111105306935945,0.27272697384643035,42.682923064370655,53.34051377328878,7.748691327115324,7.160053162925493,-6.166378328234828,-8.018021849809614,26.148332670078894,5.906974792480469,2.9707767565303413,-7.214951705932606,-14.71229261527526,0.28238920341004814,-10.963622160603933,-3.466281251261279,12.615486289138687,11.538501661829631,-49.50868505913904,3.7486704546713274,12,5.485050201416016,7.172756195068359,-9.387874603271499,-21.940204620361342,9.704315185546903,3,0.03367002055045809,-1.000002127324626,128.26582336425778,-3.6667148867433053,132.48509216308594,-1.6666639878165899,133.32894897460938,0.03367002055045809
514,2001-12-21,127.42196655273438,127.42196655273438,124.46847534179688,124.46847534179688,1145008.0,0.016835010275229045,1.0,-2.333341369915857,38.96103530127872,51.04183608514961,4.601649052027852,5.113192702708773,-7.7257373789336725,-10.378687587775431,24.773933278427375,2.9534912109375,1.7357878265819693,-4.978739547729504,-12.739879562891531,2.7824004674325096,-8.859309555310517,-1.0981695401484899,9.672975599339196,30.7692682177076,-26.243733511684656,3.880570007581009,12,3.164447784423828,5.063121795654297,-9.704319000244155,-24.049839019775405,10.126251220703125,4,0.026490032124153018,-2.111105306935945,125.31233215332031,-1.000002127324626,128.26582336425778,-3.6667148867433053,132.48509216308594,0.026490032124153018
515,2001-12-24,127.42196655273438,127.42196655273438,127.42196655273438,127.42196655273438,0.0,0.0,1.0,0.0,32.8571325244188,48.06494982194037,4.10758289373635,5.109306279216241,-7.2321270178449595,-10.618793458846469,23.133885713066423,0.0,0.47339119123313367,-4.809968948364258,-12.859358150493222,3.239420253764706,-8.83466354942874,-0.7852743472997759,8.890071886376887,30.7692682177076,-21.784078873657894,4.02469460106448,12,3.164447784423828,5.063121795654297,-8.54401969909668,-24.049839019775405,5.0631256103515625,0,0.029801360983463976,1.0,127.42196655273438,-2.111105306935945,125.31233215332031,-1.000002127324626,128.26582336425778,0.029801360983463976
516,2001-12-25,127.42196655273438,127.42196655273438,127.42196655273438,127.42196655273438,0.0,0.0,1.0,0.0,30.88233495276006,45.303241238101286,3.1119499240678863,5.10520982856886,-6.7283394804039744,-10.834389201362455,22.1459419990782,0.0,-0.3367921704985122,-4.641198348999012,-12.954451475124472,3.672054777126462,-8.797824912061742,-0.48457178593628214,8.154142396192327,33.33333333333343,-14.098970021166295,4.156626563062734,12,2.109630584716797,5.063121795654297,-6.117940902709961,-21.940204620361328,3.797348022460909,1,0.04304631717050711,1.0,127.42196655273438,1.0,127.42196655273438,-2.111105306935945,125.31233215332031,0.04304631717050711
517,2001-12-26,127.42196655273438,127.42196655273438,127.42196655273438,127.42196655273438,0.0,0.0,1.0,0.0,29.850743046154577,42.52679830608201,2.2949799483016875,5.346075339213343,-6.254970973288181,-11.031962611803351,21.60218889377238,0.0,-0.8989800793766562,-4.6201019287109375,-12.980445983483122,3.740242126061247,-8.800273956097016,-0.4399299013248452,7.462368675418844,57.142949399345675,13.352212663582947,4.1801720273860905,12,2.109630584716797,5.063121795654297,-6.117940902709961,-21.940204620361328,8.8604736328125,2,0.03311257009270818,1.0,127.42196655273438,1.0,127.42196655273438,1.0,127.42196655273438,0.03311257009270818
518,2001-12-27,131.21931457519528,132.06317138671878,128.26582336425778,128.26582336425778,781686.0,0.029801360983463976,-1.57143004753052,100.0,40.277793822997715,41.69530890188247,-1.900677279420762,1.772527954118658,-9.538667234322986,-14.959649622074409,20.667463793290086,4.641204833984403,-1.614280750112016,-0.9071395874023835,-9.194542625535888,7.380263450731121,-5.050841106469136,3.236561931664369,3.014753355430855,88.88886656513753,45.853815144997945,4.143701519066756,12,-1.6877174377441122,1.2657737731933878,-9.91528892517087,-25.737552642822237,8.860458374023494,3,0.025723438643405094,1.0,127.42196655273438,1.0,127.42196655273438,1.0,127.42196655273438,0.025723438643405094
519,2001-12-28,132.06317138671878,132.90701293945312,130.79737854003906,130.79737854003906,681437.0,0.006430888732008366,-2.333301187390754,0.4285751188262134,47.69231454002639,41.000301245455375,-2.623561891688553,1.1189631738332366,-9.739659696651927,-15.930261662362895,19.33916096093262,2.1096343994140625,-2.1325559817406656,-0.1476684570312159,-8.394270063437375,8.098933149374943,-4.2709692602342955,3.9756323461718637,1.559645284231891,84.61559860683062,39.494846079154094,4.123300803203077,12,-2.5315742492676065,0.42191696166989345,-9.91529655456543,-25.73756027221681,8.860458374023409,4,0.02236411499993296,-1.57143004753052,131.21931457519528,1.0,127.42196655273438,1.0,127.42196655273438,0.02236411499993296
520,2001-12-31,132.06317138671878,132.06317138671878,132.06317138671878,132.06317138671878,0.0,0.0,1.0,0.0,42.372906289804,39.292126274826586,-3.153632750265274,0.9692763677699077,-9.151551104510972,-16.058303735245303,17.77335723702516,0.0,-2.5356643293903574,-0.02109069824214771,-8.190984497270705,8.148803100786424,-4.106037597756426,4.063856201272131,0.9850691001369682,84.61559860683062,39.66772790862147,4.084946899514283,12,-2.953495025634794,0.42191696166989345,-9.176923751831069,-25.73756027221681,5.063110351562443,0,0.0415335049819221,-2.333301187390754,132.06317138671878,-1.57143004753052,131.21931457519528,1.0,127.42196655273438,0.0415335049819221
521,2002-01-01,132.06317138671878,132.06317138671878,132.06317138671878,132.06317138671878,0.0,0.0,1.0,0.0,45.454551432146665,39.003526108217514,-3.5981612792578517,0.5663163287783561,-8.537715138503529,-16.18764571654077,15.704914760148686,0.0,-2.493638974669807,0.25316162109376705,-7.50218123839241,8.008504480579944,-3.6245098086493215,4.130833050836856,0.8438415527343466,84.61559860683062,38.23753572863461,3.8776714297430868,1,-3.586391448974638,0.42191696166989345,-8.016624450683622,-25.73756027221681,3.7973327636718466,1,0.00319484055953545,1.0,132.06317138671878,-2.333301187390754,132.06317138671878,-1.57143004753052,131.21931457519528,0.00319484055953545
522,2002-01-02,127.8438949584961,132.48509216308594,127.42196655273438,132.48509216308594,1202752.0,-0.03194892553251982,1.1818187795788806,-100.0,40.983614818547665,38.81471408090385,0.6201901412270558,4.168555364961719,-3.9178016297589977,-12.13029637697457,13.644389746394229,5.0631256103515625,-3.0964207608556933,-3.4387058258056697,-10.730137904184403,3.8527262525730492,-7.084421864995022,0.20701021338369685,-3.7973480224609375,7.692339791024513,-37.861110496012834,3.64571603918936,1,0.8438491821289062,4.641193389892578,-3.4809036254882812,-21.518283843994126,9.282386779785128,2,0.02640266567124705,1.0,132.06317138671878,1.0,132.06317138671878,-2.333301187390754,132.06317138671878,0.02640266567124705
523,2002-01-03,135.01664733886722,135.01664733886722,127.8438949584961,129.53160095214844,1874744.0,0.05610555265622752,1.615384401393153,-1.1818171357369651,59.15491702283612,41.05847871663244,-5.6225086569621965,-3.481784271408202,-10.448686102272205,-19.350803870596906,11.163114388960544,7.172752380371122,-3.637382597495332,3.923913955688505,-2.709873088896046,10.557701000273042,0.6070204333962295,7.2408074779807805,-10.80132949829104,100.0,49.93815203666739,3.3168935222922706,1,-3.7973403930664347,-2.531558990478544,-10.653656005859403,-28.69103622436525,13.501663208007784,3,0.00937508723278202,1.1818187795788806,127.8438949584961,1.0,132.06317138671878,1.0,132.06317138671878,0.00937508723278202
524,2002-01-04,136.28244018554688,137.97013854980472,132.90701293945312,135.01664733886722,1665719.0,0.00937508723278202,1.181822366149937,0.23077158467512465,55.3846149566332,43.56153232021182,-6.14553677721895,-5.0741935625084125,-11.04466849182353,-20.670949991606932,8.885777855558016,5.063125610351591,-3.4677162839750793,5.231898880004877,-1.2492903812202485,11.713088141230003,1.9913042493923285,8.47249351061744,-11.635069165039056,84.00008679488177,34.22654709273938,3.2405946306125606,1,-3.5863876342773438,-3.797351837158203,-11.497520446777315,-29.956829071044908,15.611297607421875,4,0.027863698056050934,1.615384401393153,135.01664733886722,1.1818187795788806,127.8438949584961,1.0,132.06317138671878,0.027863698056050934
525,2002-01-07,135.43858337402344,137.12628173828122,134.5947265625,135.86050415039062,1436594.0,-0.006191970222829468,-1.3999942136745067,-0.333325296847696,55.3846149566332,46.28400787619772,-4.5202927169386555,-4.283818178027559,-9.554201061721855,-19.839746534186517,8.345296109366814,2.5315551757812216,-2.8124533087674877,4.282560348510742,-2.419660202015109,10.984780899036593,0.9314500732478166,7.633670623773668,-9.991846301757803,76.00005786325445,25.898204953624465,3.3511102752629265,1,-2.7425308227539062,-2.9534950256347656,-10.653663635253878,-29.11297225952147,11.813949584960938,0,0.04049840340969446,1.181822366149937,136.28244018554688,1.615384401393153,135.01664733886722,1.1818187795788806,127.8438949584961,0.04049840340969446
526,2002-01-08,130.79737854003906,136.28244018554688,130.79737854003906,135.01664733886722,1822858.0,-0.03426796647132191,-1.6000057863254664,10.000144660229354,54.54543711078665,49.02786277226795,0.7264619762494817,-0.04361492456092719,-4.1981685933270825,-15.26525974594793,7.7500602534802985,5.4850616455078125,-2.239304212776119,-0.10548820495606037,-6.431434485370943,6.220458075458822,-3.2684613451635016,3.057484935251381,-4.599237379121078,31.999971068372584,-21.004493536254056,3.1629731402074386,1,1.8986740112304688,1.6877098083496094,-5.3795623779296875,-23.838871002197266,18.142868041992188,1,0.04838707983971391,-1.3999942136745067,135.43858337402344,1.181822366149937,136.28244018554688,1.615384401393153,135.01664733886722,0.04838707983971391
527,2002-01-09,132.06317138671878,132.06317138671878,129.53160095214844,130.79737854003906,1518344.0,0.009677509295740405,2.999975890542931,-0.30000289316273787,62.90321922083075,51.54179892758274,0.2103828292169112,-1.55530102182027,-4.801299306785481,-16.644983154698906,7.07138848970979,2.531570434570341,-1.400725994774433,1.265786361694353,-4.898881389487457,7.430454112876163,-1.816547513896552,4.348120237285258,-5.158710382467589,41.6667482880236,-15.897860014031679,3.082333875590906,1,0.6328811645507528,0.42191696166989345,-4.95764923095706,-20.463466644287138,19.40863037109372,2,0.028753911660595932,-1.6000057863254664,130.79737854003906,-1.3999942136745067,135.43858337402344,1.181822366149937,136.28244018554688,0.028753911660595932
528,2002-01-10,130.79737854003906,133.32894897460938,129.95352172851562,133.32894897460938,1230211.0,-0.009584752761790938,1.6666666666666667,-1.999987945271488,56.666644566171264,52.5389467082655,1.5757352484037312,-0.4452590453987,-2.9146965766353787,-15.494901167526137,6.449354118708644,3.37542724609375,-0.47894241275324134,0.08437919616699219,-6.029007083038522,6.19776547537252,-2.972313943435779,3.141072335769749,-3.2289768830546564,14.999963835465785,-44.05575935141676,3.056693139602762,1,1.8986740112304688,1.6877098083496094,-3.1644496917724325,-18.3538246154785,18.564788818359375,3,0.04838707983971391,2.999975890542931,132.06317138671878,-1.6000057863254664,130.79737854003906,-1.3999942136745067,135.43858337402344,0.04838707983971391
529,2002-01-11,132.06317138671878,132.48509216308594,130.37545776367188,130.79737854003906,1357445.0,0.009677509295740405,1.0,-0.5000030137002927,58.73015189636537,54.35641844232787,0.346366544138192,-1.5933610293657523,-3.5729771994271857,-16.890429928554667,6.869875988969381,2.1096343994140625,0.5675871344416805,1.2235935211182039,-4.8916317574494315,7.338818799685839,-1.834019118165628,4.2812061604020215,-3.870665516165161,33.33346727610678,-28.089936965557662,3.057612639283821,1,0.6328811645507528,-0.6329002380371378,-3.375423431396513,-17.509979248046903,17.29899597167966,4,0.12460051494576674,1.6666666666666667,130.79737854003906,2.999975890542931,132.06317138671878,-1.6000057863254664,130.79737854003906,0.12460051494576674
530,2002-01-14,127.00003814697266,130.79737854003906,126.57810974121094,130.79737854003906,867814.0,-0.03833872219318302,1.222223115174042,-2.9999698631787646,49.33333269040999,54.78739413769047,5.158205917936272,3.1318886960986276,1.9289411936866827,-11.98105470878673,7.19426949506039,5.485061645507841,0.9090922017231264,-3.5230941772460938,-9.749916414963025,2.7037280604708513,-6.636505296104559,-0.4096830583876283,10.97010040283206,4.347836341537431,-58.12426088225391,3.1134111188584717,1,5.274085998535156,4.008304595947266,2.215118408203125,-12.446846008300781,23.62792205810547,0,0.1960133241628439,1.0,132.06317138671878,1.6666666666666667,130.79737854003906,2.999975890542931,132.06317138671878,0.1960133241628439
531,2002-01-15,127.8438949584961,129.53160095214844,124.46847534179688,127.42196655273438,1396193.0,0.0066445398271997025,1.6666693455221258,-0.11111155758702095,50.649351259309114,55.86136485333062,4.0821899159674615,2.0263911433992234,1.4475078540741606,-12.934901574253189,7.594928124888639,5.0631256103515625,0.919847902609348,-2.4471775054931584,-8.711953520871134,3.8175985098848173,-5.579565513182132,0.6852105021958295,9.89840301513675,38.095250396087344,-24.016119357836494,3.1323880076889847,1,3.3754119873046875,3.164447784423828,1.6877059936523438,-13.290702819824219,23.20598602294922,1,0.15181513365803823,1.222223115174042,127.00003814697266,1.0,132.06317138671878,1.6666666666666667,130.79737854003906,0.15181513365803823
532,2002-01-16,122.3588409423828,127.42196655273438,122.3588409423828,127.42196655273438,2634763.0,-0.042904309336742275,1.0000000000000056,-11.999963835596656,37.037056053548476,53.403824745632,9.730647741468104,7.427005045734845,7.197914638127131,-7.565901721754031,8.201286888042516,5.4850540161132955,0.9383873159588347,-7.636882400512704,-14.796701259046799,-0.4770635419785947,-11.216791829779751,-4.056972971245656,14.852504125976608,0.0,-56.298360514671764,3.5799094292670532,1,7.805648803710952,7.805648803710952,8.3330593109131,-7.805648803710923,27.847183227539077,2,0.2172413978011225,1.6666693455221258,127.8438949584961,1.222223115174042,127.00003814697266,1.0,132.06317138671878,0.2172413978011225
533,2002-01-17,129.53160095214844,129.53160095214844,123.20269775390624,123.20269775390624,1837760.0,0.05862069266529901,1.0000000000000044,-1.2499992465726584,46.874995291086194,52.458311449460105,1.8975598645392893,0.6182472087606357,0.3249183608799626,-14.760289145183748,8.145221141802052,7.172760009765639,1.01025415306853,-0.6750858306884879,-7.494414768386747,6.144243107009771,-4.084750299537632,2.7345786381606416,6.788593868652384,70.83332077621102,17.36850996642611,3.4096644688491318,1,0.21096038818356533,0.6328887939453125,1.7931900024414062,-14.978408813476562,20.674423217773438,3,0.16938106720204282,1.0000000000000056,122.3588409423828,1.6666693455221258,127.8438949584961,1.222223115174042,127.00003814697266,0.16938106720204282
534,2002-01-18,130.79737854003906,133.32894897460938,127.8438949584961,129.10968017578122,2699613.0,0.00977195972709577,-1.60000216987205,0.26666522008530397,48.48483686174286,51.69166943891674,-0.2549023830870567,-0.40231401467585215,-0.5794002855725466,-16.000131315959806,7.772804706868907,5.485054016113281,1.6059934109252652,0.42192115783691975,-6.2731674379433,7.11700975361714,-2.925623140053176,3.7694654557270297,4.685135048056679,76.9230127257326,26.266760527280283,3.3475442978901078,1,-1.4767379760742188,-0.6328887939453125,0.5274124145507812,-16.244186401367188,24.471771240234375,4,0.14193548086039365,1.0000000000000044,129.53160095214844,1.0000000000000056,122.3588409423828,1.6666693455221258,127.8438949584961,0.14193548086039365
535,2002-01-21,131.21931457519528,131.21931457519528,128.687744140625,130.37545776367188,2777829.0,0.003225875318495497,5.000000000000337,0.5000045205912681,48.99999855342171,51.075509599209525,-1.4955559819041468,-0.5535568304358662,-0.5867159073357868,-16.373204236068517,7.3802624250303674,2.531570434570284,1.0479607567349092,0.6539897918700888,-5.9023730955951805,7.210352679335358,-2.62419165186256,3.9321712356027234,3.4757786541576934,80.76924681856661,32.987238804942336,3.2781814437326373,1,-3.3754196166991903,-1.054824829101534,-0.3164520263671591,-12.657817840576143,23.205978393554716,0,0.13826358445735054,-1.60000216987205,130.79737854003906,1.0000000000000044,129.53160095214844,1.0000000000000056,122.3588409423828,0.13826358445735054
536,2002-01-22,132.90701293945312,135.01664733886722,130.37545776367188,130.37545776367188,2297683.0,0.01286166117938925,-2.666670684957951,2.999981917798412,56.38296091948538,50.351036454615596,-3.1877593609613086,-1.9070344720595642,-1.9948587249519392,-18.082573213249503,6.943546663859894,4.641189575195341,0.5420416865405855,2.0674358367919865,-4.393483337575674,8.528355011159661,-1.163023750391858,5.297895423975817,-10.548171997070327,83.33333333333316,29.221144143294133,3.2304595871838355,1,-4.219268798828125,-2.742523193359375,-2.004150390625,-14.345516204833984,29.11297607421875,1,0.13333342517973756,5.000000000000337,131.21931457519528,-1.60000216987205,130.79737854003906,1.0000000000000044,129.53160095214844,0.13333342517973756
537,2002-01-23,131.6412353515625,134.17280578613278,131.21931457519528,132.48509216308594,2177592.0,-0.00952378328197967,-2.500022602956349,-0.33333534247896424,45.00001582194791,49.05474437192411,-2.221770499404471,-0.3256487478851682,-0.48567439611070995,-16.866257536543557,6.4832302402963435,2.9534912109375,0.015437446033615743,0.5906948089599666,-5.672884063106778,6.8542736810267115,-2.5410946270733916,3.722484244993339,-9.029238281250016,71.428589879869,22.165799608185452,3.1317894360333702,1,-2.9534912109375,-1.47674560546875,0.0,-13.07973861694336,27.003326416015625,2,0.14743591229640063,-2.666670684957951,132.90701293945312,5.000000000000337,131.21931457519528,-1.60000216987205,130.79737854003906,0.14743591229640063
538,2002-01-24,134.5947265625,135.43858337402344,131.6412353515625,132.90701293945312,3447895.0,0.02243591229640063,1.2499954794495778,-2.0,47.61904351876808,47.820176774413305,-5.118194049004188,-3.176139046071569,-3.1972265584761885,-19.85253839844907,6.9563143681565105,3.7973480224609375,-0.09265921925202747,3.375415420532221,-3.08608344300697,9.836914284071412,0.14466598876262537,6.606164852301816,-11.734636486816427,88.8888554032293,42.20167461603961,3.2307494317695933,1,-5.696014404296875,-4.43023681640625,-2.3206005096435547,-16.03322982788086,21.518280029296875,3,0.11598743878106288,-2.500022602956349,131.6412353515625,-2.666670684957951,132.90701293945312,5.000000000000337,131.21931457519528,0.11598743878106288
539,2002-01-25,135.01664733886722,135.86050415039062,134.17280578613278,134.5947265625,1405050.0,0.0031347496825686605,-1.6666907767048063,0.24999547944959463,49.39757828737254,47.82731517407581,-5.6737627987867825,-3.547320740941899,-3.4353274982269966,-20.244495565259882,7.309035681211407,1.687698364257841,-0.5566338632504539,3.6496623992920263,-3.0245394177017886,10.323864216285841,0.31256149079510465,6.986763307788948,-11.653417531250042,88.2352565766245,43.38648067281861,3.3371009084969097,1,-5.906974792480497,-4.852157592773466,-3.375411987304716,-16.455150604248075,24.04985046386716,4,0.11250002966620909,1.2499954794495778,134.5947265625,-2.500022602956349,131.6412353515625,-2.666670684957951,132.90701293945312,0.11250002966620909
540,2002-01-28,137.5482177734375,139.65785217285156,136.70436096191406,138.39207458496094,2819460.0,0.018750061451433542,-1.3333273059327704,-2.0000361650571867,60.256406095475086,48.89476571142758,-7.321674659409325,-5.9520610698965015,-5.91309594961939,-22.75128821603002,7.942088676348885,4.641204833984347,-0.6623699511725931,5.906980514526367,-1.31589665065016,13.129857679702894,2.2955419319380894,9.518419097114645,-13.435151505253913,77.272734744736,29.52641009479572,3.6114385825882653,1,-6.5398712158203125,-6.5398712158203125,-6.0124664306640625,-16.03322982788086,18.564788818359375,0,0.12883432656339444,-1.6666907767048063,135.01664733886722,1.2499954794495778,134.5947265625,-2.500022602956349,131.6412353515625,0.12883432656339444
541,2002-01-29,132.48509216308594,138.39207458496094,132.48509216308594,138.39207458496094,2886070.0,-0.03680982343727124,1.0,6.999981917798311,50.57470356552731,50.39894876831411,-1.7108776053250097,-0.9019488975333161,-0.7450762804645024,-17.524150748501,8.255604013400431,5.906982421875,-1.0711444555223295,0.8227588653564339,-6.407767735752003,8.053285466464885,-2.792504435197799,4.438022165910667,-7.128443022528913,14.99996383546612,-32.13090029894448,3.6152633005542243,1,-1.0548171997070312,-1.47674560546875,-0.9493408203125,-10.970104217529297,24.471771240234375,1,0.16560505372677103,-1.3333273059327704,137.5482177734375,-1.6666907767048063,135.01664733886722,1.2499954794495778,134.5947265625,0.16560505372677103
542,2002-01-30,131.21931457519528,136.28244018554688,131.21931457519528,131.6412353515625,1167289.0,-0.009554113351353588,-23.000361650570117,0.07142746435214369,50.574724588618366,50.81002980137325,1.0548637473637825,0.6637007889870006,0.5314370404056206,-16.01921297796848,8.001751223837553,5.063125610351591,-0.8120880001253852,-0.611789703369169,-7.621235469775343,6.39765606303699,-4.116512586572242,2.8929331798339035,-4.7185691920547015,0.0,-49.08038573978196,3.50472288320308,1,2.531558990478544,-0.21096801757809658,-0.2109718322753622,-9.071437835693331,26.159469604492216,2,0.2347266828682164,1.0,132.48509216308594,-1.3333273059327704,137.5482177734375,-1.6666907767048063,135.01664733886722,0.2347266828682164
543,2002-01-31,136.28244018554688,137.12628173828122,132.90701293945312,133.75086975097656,1448045.0,0.03858521610742116,1.0000072329330039,-6.000108495171561,55.2083301940527,51.55708461607434,-3.296625631585698,-4.532095455496631,-4.461897527455733,-20.764149742429012,8.387290903669777,5.9069671630859375,-0.5056694749586939,4.3880462646484375,-2.7639157401975183,11.540008269494408,0.8120652622254454,7.96402726707143,-8.729126259229417,60.0000361645343,8.5589741266757,3.575981002422983,1,-2.1096420288085938,-5.2740936279296875,-5.274097442626953,-14.134563446044922,21.518280029296875,3,0.16408659510048018,-23.000361650570117,131.21931457519528,1.0,132.48509216308594,-1.3333273059327704,137.5482177734375,0.16408659510048018
544,2002-02-01,140.07977294921878,140.07977294921878,134.17280578613278,136.70436096191406,2648681.0,0.027863698056050934,2.499997739714546,1.3333273059327817,66.66666666666666,53.52004773976822,-6.301445730190153,-8.464325420623965,-8.103068440124957,-24.197771180435524,8.717834659935471,5.906967163085994,0.9732694856437547,7.995512390136753,0.1820334092880671,15.808991370985439,4.08877289971241,11.902251880561096,-11.558095963178602,100.0,40.842118542142394,3.906739490424344,2,-4.852157592773466,-8.860466003417997,-9.071430206298857,-17.931896209716825,19.408645629882784,4,0.1144578785717365,1.0000072329330039,136.28244018554688,-23.000361650570117,131.21931457519528,1.0,132.48509216308594,0.1144578785717365
545,2002-02-04,140.9236297607422,143.4552001953125,138.81399536132812,140.07977294921878,1667205.0,0.00602411607155684,-1.750007910999001,0.2500011301427039,66.66666666666663,54.66268171167725,-6.284907247895376,-9.35586702792284,-8.80494218099858,-24.743423896903494,9.276458574696202,4.641204833984375,1.6520093158505063,8.565116882324219,-0.08441410730910093,17.21464787195754,4.240351387507559,12.889882377140879,-11.246143178384159,79.31028032488211,16.765701589828005,4.324765494816663,2,-3.5863723754882812,-8.016609191894531,-9.915287017822266,-18.775753021240234,18.142868041992188,0,0.12874255419616176,2.499997739714546,140.07977294921878,1.0000072329330039,136.28244018554688,-23.000361650570117,131.21931457519528,0.12874255419616176
546,2002-02-05,137.12628173828122,142.61134338378906,135.86050415039062,139.23591613769528,1991488.0,-0.026946141175245297,-1.9090986799928027,-2.49999095889924,69.66291815235824,57.403004192833954,-2.0407187259875172,-5.333514596799972,-4.906809220336783,-20.545660226586108,9.697030613360605,6.7508392333984375,2.1263889672312644,4.451323699951132,-4.418021066827947,13.320668466730226,0.016651316561592466,8.885996083340672,-5.7954695223686485,48.27576316481905,-21.264039484402325,4.434672383389544,2,0.21097564697268467,-4.219261169433565,-6.3288993835448935,-14.978404998779268,24.893707275390653,1,0.13846160351488024,-1.750007910999001,140.9236297607422,2.499997739714546,140.07977294921878,1.0000072329330039,136.28244018554688,0.13846160351488024
547,2002-02-06,135.86050415039062,139.23591613769528,134.5947265625,138.39207458496094,1395892.0,-0.009230743894204418,1.2000050630531096,1.2000043397440998,59.999999999999986,58.77866602408194,-0.126835355915631,-3.972327121819859,-3.4576630026390944,-18.828866621820396,9.785206474972929,4.641189575195284,2.559099242612234,2.9956794738769474,-5.980458461678182,11.971817409432077,-1.4923894939006175,7.483748441654512,-3.0747653769500687,27.999988427365807,-39.66698503084827,4.488068967777565,2,1.4767532348632812,-2.9534835815429688,-5.379570007324219,-13.712627410888672,24.471771240234375,2,0.15527955961047435,-1.9090986799928027,137.12628173828122,-1.750007910999001,140.9236297607422,2.499997739714546,140.07977294921878,0.15527955961047435
548,2002-02-07,137.12628173828122,138.39207458496094,132.48509216308594,134.17280578613278,1423499.0,0.009316744375462038,1.1538435859559293,-1.1666576255658223,59.99999999999994,59.95671288104054,-1.1127669035225267,-4.995784714361946,-4.575990983302518,-19.557582268214546,10.015001801992211,5.906982421875,2.5625637060518898,3.9450119018554517,-5.16941194872868,13.059435752439597,-0.6122000234366283,8.502223827147532,6.328918457031278,42.307601361454225,-23.189341521341028,4.55721192529207,2,0.21097564697268467,-4.219261169433565,-6.539865493774386,-14.978404998779268,23.20599365234378,3,0.14769234740908477,1.2000050630531096,135.86050415039062,-1.9090986799928027,137.12628173828122,-1.750007910999001,140.9236297607422,0.14769234740908477
549,2002-02-08,148.518310546875,148.94024658203125,139.23591613769528,141.34556579589844,6552920.0,0.08307691759874714,1.4210538337232193,2.4285773330095735,70.29702544873568,61.07233725362505,-11.608983466579645,-15.907408514136876,-15.71235791242492,-30.233061030596232,10.861795786197789,11.813964843750028,3.5160312405183163,14.5142837524414,3.1353417659176728,25.89322573896513,8.824812759179537,20.203754745703264,-16.033218383789062,97.43584274924541,32.47157812217196,5.689470993261863,2,-8.438529968261719,-12.868766784667969,-16.666112899780273,-26.370433807373047,14.34552001953125,4,0.06250010274012019,1.1538435859559293,137.12628173828122,1.2000050630531096,135.86050415039062,-1.9090986799928027,137.12628173828122,0.06250010274012019
550,2002-02-11,151.89373779296875,153.58143615722656,150.20602416992188,151.0498809814453,2408741.0,0.022727347447360158,-1.6666546118655408,0.11764768450857632,71.42858126925758,63.38943477626175,-14.232164749589316,-18.258354540133553,-18.9236497800498,-32.92566854874204,11.16809212422843,5.0631256103515625,4.315420511199221,16.645026016235363,3.2283622846208857,30.061689747849826,9.936694150428139,23.353357882042587,-19.408645629882812,92.000043397441,28.146538271696485,6.708331865807233,2,-9.493362426757812,-13.923599243164062,-19.30316734313965,-29.745861053466797,9.704315185546875,0,0.04999995981720051,1.4210538337232193,148.518310546875,1.1538435859559293,137.12628173828122,1.2000050630531096,135.86050415039062,0.04999995981720051
551,2002-02-12,147.25253295898438,153.15951538085938,145.98675537109375,151.89373779296875,2639485.0,-0.0305556035516773,1.0,-5.499990958899155,66.37167518506308,65.14465150920005,-8.130964092516706,-12.741829976583062,-14.264071073947946,-27.689069938173333,10.803539051595902,7.172760009765625,4.968857190860064,11.033389282226551,-2.9248813196435606,24.99165988409665,4.0542539812915095,18.012524583161593,-13.923587036132801,70.0,6.811204646095312,6.97913530093505,2,-4.219268798828125,-9.282394409179688,-14.661962509155273,-25.104656219482422,10.970108032226562,1,0.08022928099335758,-1.6666546118655408,151.89373779296875,1.4210538337232193,148.518310546875,1.1538435859559293,137.12628173828122,0.08022928099335758
552,2002-02-13,148.94024658203125,151.0498809814453,145.1428985595703,146.8306121826172,2276795.0,0.01146135546284266,-1.1538435859559517,-0.45454455790588033,65.45454186798241,66.28311947297001,-7.868019241481051,-13.00267958513382,-15.940624804991955,-28.73858340443715,9.993994994131814,5.906982421875,5.081631633240704,11.392032623291016,-2.0623595171409193,24.846424763722965,4.664836553075048,18.119228693506983,-14.801201049804689,78.00002893162733,17.315990853995075,6.727196070215973,2,-5.906982421875,-10.970108032226562,-16.34967613220215,-26.792369842529297,12.235885620117188,2,0.08781872416490688,1.0,147.25253295898438,-1.6666546118655408,151.89373779296875,1.4210538337232193,148.518310546875,0.08781872416490688
553,2002-02-14,151.4718017578125,154.42529296875,150.20602416992188,150.20602416992188,5491448.0,0.016997119542077277,-5.666682739831714,0.5999985534186334,66.9565173638398,66.31532510598926,-8.96068967235243,-14.552359090117022,-18.444974952348815,-30.644423265752863,9.847298257188688,5.48504638671875,6.103676028217677,12.826577758789057,-1.4295733783006312,27.08272889587873,5.698502190244227,19.954653327333887,-16.555060600585932,80.55554718414069,22.391717843933982,7.128075568544838,2,-8.016609191894531,-13.079734802246094,-18.8812313079834,-29.323925018310547,6.32891845703125,3,0.058495862133992826,-1.1538435859559517,148.94024658203125,1.0,147.25253295898438,-1.6666546118655408,151.89373779296875,0.058495862133992826
554,2002-02-15,149.36216735839844,153.58143615722656,148.518310546875,153.58143615722656,1495375.0,-0.013927571831403585,1.4000014465813666,-3.333341369915857,62.280693127885016,65.8279947127913,-6.029996859141505,-11.573989684983871,-16.277680373178214,-27.914988587533855,10.474208069720447,5.0631256103515625,7.297518823833315,9.788703918457031,-4.7310567895412134,24.30846462645529,2.5288235644578947,17.048584272456168,-13.27491309248046,45.45453051052799,-9.866992677608785,7.259880353999128,2,-5.906974792480469,-10.970100402832031,-16.771596908569336,-26.581398010253906,5.4850616455078125,4,0.07344636346835731,-5.666682739831714,151.4718017578125,-1.1538435859559517,148.94024658203125,1.0,147.25253295898438,0.07344636346835731
555,2002-02-18,149.36216735839844,150.20602416992188,148.94024658203125,149.36216735839844,0.0,0.0,-2.0000361650573217,-0.0,69.60783479480533,65.82187433972987,-5.260284188423782,-10.693334165609883,-16.096413251400577,-27.282158980278865,11.134996867514413,1.265777587890625,7.989718960756903,8.881561279296875,-5.707404689085905,23.470527247679655,1.5870782951054707,16.17604426348828,-12.174630770310529,45.45453051052799,-14.349110953641514,7.29448298419139,2,-5.906974792480469,-10.970100402832031,-17.29900550842285,-25.315616607666016,8.016616821289062,0,0.09039546925969688,1.4000014465813666,149.36216735839844,-5.666682739831714,151.4718017578125,-1.1538435859559517,148.94024658203125,0.09039546925969688
556,2002-02-19,150.62796020507812,150.62796020507812,146.40867614746094,149.36216735839844,0.0,0.0084746550553354,5.666626484238442,100.0,72.54901265580433,67.21620907926368,-4.927648665178538,-11.13430926477318,-17.244105093470125,-27.914811072099894,11.720128368298669,4.2192840576171875,7.944035924604464,9.261306762695312,-5.541879538979828,24.064493064370467,1.8597136118577282,16.662899913532897,-12.406158234150496,59.091021171040104,-7.935448757688,7.4015931508375745,2,-7.172767639160156,-12.235893249511719,-18.986726760864258,-25.526592254638672,4.219268798828125,1,0.0728290601459507,-2.0000361650573217,149.36216735839844,1.4000014465813666,149.36216735839844,-5.666682739831714,151.4718017578125,0.0728290601459507
557,2002-02-20,151.0498809814453,151.89373779296875,148.94024658203125,149.36216735839844,0.0,0.002801078735931606,-1.333341369915857,1.3333252968476885,69.23075700270121,68.24184874623049,-3.3172101415518114,-10.569535018641375,-17.48617923536065,-27.708183740274478,12.403972461705516,2.9534912109375,7.884587279830129,8.71279525756836,-5.949971082365948,23.375561597502667,1.3814120876012055,16.044178427535513,-11.85586955064835,57.89480696718737,-9.6065247283207,7.33138316996715,2,-4.219276428222656,-12.657814025878906,-19.93605613708496,-25.315624237060547,3.7973480224609375,2,0.047486035494769485,5.666626484238442,150.62796020507812,-2.0000361650573217,149.36216735839844,1.4000014465813666,149.36216735839844,0.047486035494769485
558,2002-02-21,150.20602416992188,155.69107055664062,149.36216735839844,151.89373779296875,0.0,-0.005586610237892864,-2.749986438348733,-1.0,64.28570813528964,67.57392460029203,-0.4725718626386026,-8.955294605175169,-16.41416505261344,-26.308411348229527,13.05051715538352,6.3289031982421875,8.042552723751726,7.088373565673834,-7.500914795796859,21.677661927144527,-0.206270615061527,14.383017746409195,-10.098135846847725,40.90914321315205,-21.552645141600145,7.294644180735351,2,0.21096038818359375,-10.759140014648438,-20.041534423828125,-22.151168823242188,4.641204833984375,3,0.07303374210755043,-1.333341369915857,151.0498809814453,5.666626484238442,150.62796020507812,-2.0000361650573217,149.36216735839844,0.07303374210755043
559,2002-02-22,150.20602416992188,151.0498809814453,148.0963897705078,148.518310546875,0.0,0.0,-1.333341369915857,-1.0,63.414625540868755,66.68348507491551,-0.2324365413469991,-8.1783042549404,-16.086089154020527,-25.76032599014762,13.550789611778265,2.9534912109375,8.91631227795483,6.328904724121088,-8.064864163269988,20.722673611512164,-0.8679797195744641,13.52578916781664,-8.851481268162416,40.90914321315205,-18.619145219304635,7.1968844436955415,2,0.21096038818359375,-8.438541412353516,-20.252498626708984,-22.151168823242188,4.641204833984375,4,0.05056186053050915,-2.749986438348733,150.20602416992188,-1.333341369915857,151.0498809814453,5.666626484238442,150.62796020507812,0.05056186053050915
560,2002-02-25,155.26914978027344,155.69107055664062,149.7841033935547,151.0498809814453,0.0,0.03370787315842838,1.3333353424789642,2.4999909588991556,75.29411314213804,67.67486707014606,-5.326551304421912,-12.485910624038695,-20.877959295431737,-30.22688615597761,13.548364982487247,5.9069671630859375,9.947217822225156,10.505983734130865,-4.419300749983506,25.431268218245236,3.0433414920736936,17.968625976188036,-12.767684666123472,95.45461270262406,33.077674000313834,7.462642242057184,2,-4.852165222167969,-13.079742431640625,-25.52658462524414,-27.21429443359375,0.0,0,-0.002717350980309119,-1.333341369915857,150.20602416992188,-2.749986438348733,150.20602416992188,-1.333341369915857,151.0498809814453,-0.002717350980309119
561,2002-02-26,154.42529296875,158.22264099121094,151.0498809814453,156.53492736816406,0.0,-0.005434800233772186,1.6153799075859114,-0.5,76.19045773920232,68.86774661139272,-3.7528965973166635,-10.449839846873516,-19.739855815379144,-28.7853144359064,14.667696403526309,7.172760009765625,9.496839994022395,8.565116882324219,-5.774130203884766,22.904363968533204,1.3954933392197404,15.734740425428697,-10.868659419200782,62.499962328632954,-4.050881255453625,7.16962354310449,2,-2.1096343994140625,-10.126243591308594,-25.421100616455078,-26.370437622070312,-4.6411895751953125,1,0.01912569601881975,1.3333353424789642,155.26914978027344,-1.333341369915857,150.20602416992188,-2.749986438348733,150.20602416992188,0.01912569601881975
562,2002-02-27,162.01998901367188,162.01998901367188,154.42529296875,154.42529296875,0.0,0.04918038942272718,1.0,-3.6000057863254664,79.7979683593596,70.2945744997838,-10.389703514612194,-16.46276809760286,-26.80996697666822,-35.74553865268581,16.275821745350626,7.594696044921875,8.870402769355337,14.61977920532226,0.28529972764152944,28.95425868300299,7.452539466481909,21.78701894416261,-16.99675471995647,100.0,29.127477548083206,7.167239738840359,2,-7.805656433105469,-15.400337219238281,-32.5938720703125,-33.96513366699219,-13.079742431640625,2,-0.044270833823846,1.6153799075859114,154.42529296875,1.3333353424789642,155.26914978027344,-1.333341369915857,150.20602416992188,-0.044270833823846
563,2002-02-28,158.64456176757812,161.17613220214844,157.80072021484375,161.17613220214844,0.0,-0.020833400043058337,1.6666546118655408,-0.33333400304585253,64.99998191776561,70.59671769865942,-6.581987505651313,-11.938206254527074,-22.843147385916552,-31.85661777212769,17.79430566006574,4.219268798828125,8.735605637130504,10.126245880126959,-4.044477159934047,24.296968920187965,3.0408843600964417,17.211607400157476,-11.58171690746795,75.75750933975674,7.904472991785497,7.085361520030505,2,-4.430229187011719,-12.024909973144531,-29.21844482421875,-29.112960815429688,-8.43853759765625,3,-0.02393610421537895,1.0,162.01998901367188,1.6153799075859114,154.42529296875,1.3333353424789642,155.26914978027344,-0.02393610421537895
564,2002-03-01,156.11300659179688,159.48841857910156,154.42529296875,159.48841857910156,0.0,-0.015957402810252597,2.0000045205708576,1.3333273059327704,56.410248088382296,69.13031917572353,-3.343751932464386,-8.583999848828142,-19.805433756084625,-28.807602755724076,18.542337763930895,5.0631256103515625,8.52279411063651,6.7930290222167855,-7.180341896434243,20.766399940867814,-0.1936564371087286,13.7797144815423,-7.255304433259283,51.72411212995283,-12.534396519983318,6.9866854593255105,3,-1.8986740112304688,-9.493354797363281,-26.581405639648438,-24.471771240234375,-7.172760009765625,4,-0.008108085389709863,1.6666546118655408,158.64456176757812,1.0,162.01998901367188,1.6153799075859114,154.42529296875,-0.008108085389709863
565,2002-03-04,159.06649780273438,162.01998901367188,157.3787841796875,157.80072021484375,0.0,0.01891893107062037,-3.399976854865541,-0.3749994349286428,68.91891627724677,68.72697513366157,-5.337182025660269,-10.654861842624143,-22.20801079620975,-31.25489133225244,18.837795453159046,5.906982421875,8.07455391528083,8.839376831054693,-5.194413350108334,22.87316701221772,1.8224817404731652,15.856271921636221,-8.629321221580682,73.07691772714439,9.150388683383149,7.01689509058152,3,-4.008308410644531,-12.446846008300781,-29.42941665649414,-27.425262451171875,-6.7508392333984375,0,-0.026525188252152443,2.0000045205708576,156.11300659179688,1.6666546118655408,158.64456176757812,1.0,162.01998901367188,-0.026525188252152443
566,2002-03-05,156.11300659179688,159.06649780273438,155.26914978027344,157.80072021484375,0.0,-0.01856765096192825,-1.2499954794495778,-1.333341369915857,61.038954329406906,67.81677483662888,-1.7028914880984587,-6.541379955513435,-18.72656658360171,-27.807232825091035,19.681695854639642,3.7973480224609375,8.018155220513194,4.936549377441395,-7.881910932537636,17.755009687420426,-1.4726807775481063,11.345779532430896,-4.285892518741008,22.2222668697235,-38.274837389730365,6.409230154989509,3,-1.0548171997070312,-9.493354797363281,-25.104660034179688,-24.471771240234375,-2.5315704345703125,1,-0.0054054228404551985,-3.399976854865541,159.06649780273438,2.0000045205708576,156.11300659179688,1.6666546118655408,158.64456176757812,-0.0054054228404551985
567,2002-03-06,156.9568634033203,158.64456176757812,154.42529296875,154.42529296875,0.0,0.0054054228404551985,-2.3333212785322073,-1.5,58.90411705403123,67.21882027204461,-1.8111921185507072,-6.033030596430194,-19.02177945637203,-28.16720932920117,20.789378651455408,4.219268798828125,7.696971024016676,4.725588226318365,-6.1038866715637425,15.555063124200473,-0.6891492226226887,10.140325675259419,-3.906604337390519,33.333400304585254,-23.60915275158483,5.414737448941048,3,-1.8986740112304688,-10.337211608886719,-25.737552642822266,-25.315628051757812,-5.906982421875,2,-0.045698925515186395,-1.2499954794495778,156.11300659179688,-3.399976854865541,159.06649780273438,2.0000045205708576,156.11300659179688,-0.045698925515186395
568,2002-03-07,157.3787841796875,160.332275390625,155.69107055664062,157.80072021484375,0.0,0.0026881320588256763,-1.4444355149800694,-0.16666968036694815,63.76810910564171,67.25809622368605,-1.238946264882543,-5.122524167887548,-19.001260294129423,-28.104620894578147,22.491911288604527,4.641204833984375,7.153161046909048,4.134883880615234,-4.261808207034562,12.531575968265031,-0.06346216320966391,8.333229924440133,-3.2521575200286463,38.888866565138244,-18.70103647422878,4.198346043824903,3,-1.4767379760742188,-10.126243591308594,-24.999174118041992,-25.737548828125,-5.906982421875,3,-0.053619283193988454,-2.3333212785322073,156.9568634033203,-1.2499954794495778,156.11300659179688,-3.399976854865541,159.06649780273438,-0.053619283193988454
569,2002-03-08,157.80072021484375,158.22264099121094,154.42529296875,156.9568634033203,0.0,0.0026810223331914518,3.5000316441390535,-1.9999638362505425,64.28571797596715,66.03494120522261,-0.5255484451639632,-5.073510800593027,-18.993935493302217,-27.980779521059503,22.455395276768918,3.7973480224609375,6.8931965833508,4.092699432373053,-4.230019421802126,12.415418286548231,-0.06865999471455098,8.254058859460656,4.219268798828125,44.444533739447,-14.073979620234233,4.161359427087589,3,-1.2657852172851562,-10.548179626464844,-25.210147857666016,-26.15948486328125,-4.641204833984375,4,-0.04812839912632716,-1.4444355149800694,157.3787841796875,-2.3333212785322073,156.9568634033203,-1.2499954794495778,156.11300659179688,-0.04812839912632716
570,2002-03-11,159.48841857910156,162.44190979003906,156.9568634033203,156.9568634033203,0.0,0.010695124597403849,-3.333341369915857,2.999981917798311,64.78871015473824,64.76808036250439,-1.734169370300748,-6.496121143659337,-20.223911390588114,-29.141030599144983,22.042095913280072,5.48504638671875,7.0640968008608525,5.400663757324224,-3.2596966394058597,14.061024154054309,1.0704835589591823,9.730843955689267,-5.0631256103515625,63.157884718973236,4.517150572944814,4.3301801983650385,3,-1.0548171997070312,-12.024917602539062,-26.264957427978516,-27.847183227539062,-1.6876983642578125,0,-0.06613754209268008,3.5000316441390535,157.80072021484375,-1.4444355149800694,157.3787841796875,-2.3333212785322073,156.9568634033203,-0.06613754209268008
571,2002-03-12,159.06649780273438,163.2857666015625,158.22264099121094,159.48841857910156,0.0,-0.002645463414372773,-3.800002893162733,-0.16666465752103576,63.38028097273349,62.943892875101476,-0.6533674653665855,-5.421721815176397,-19.339733657814747,-28.182024364528218,22.490353838520395,5.0631256103515625,7.336134830579567,4.388044738769537,-3.9134818925042225,12.689571370043296,0.2372814231326572,8.538808054406417,-4.641204833984375,52.381001584349384,-6.091606539788778,4.150763315636876,3,-0.210968017578125,-11.181068420410156,-23.944358825683594,-26.15947723388672,-0.42193603515625,1,-0.04244035875970853,-3.333341369915857,159.48841857910156,3.5000316441390535,157.80072021484375,-1.4444355149800694,157.3787841796875,-0.04244035875970853
572,2002-03-13,162.01998901367188,164.55154418945312,159.06649780273438,159.06649780273438,0.0,0.01856765096192836,-2.714279809878074,-7.000108495171965,68.42105764051338,63.324012399851235,-4.03073334902686,-7.742005574104468,-21.651096648775223,-30.66338366366395,23.18133932271309,5.48504638671875,6.785898077988804,6.687548828124989,-1.7699615597390448,15.145059215989022,2.458793634192972,10.916304022057005,-7.240277099609386,75.00007534273409,13.7148488970751,4.228755193932022,3,-2.5315704345703125,-13.501670837402344,-26.897850036621094,-29.11296844482422,-6.7508392333984375,2,-0.05208340592921057,-3.800002893162733,159.06649780273438,-3.333341369915857,159.48841857910156,3.5000316441390535,157.80072021484375,-0.05208340592921057
573,2002-03-14,160.332275390625,162.86383056640625,159.48841857910156,162.44190979003906,0.0,-0.010416700021529168,1.2857216662619666,-0.7142849762347593,64.99999547943732,64.27842877663512,-2.322697695718489,-5.645921495319442,-19.55886151793382,-28.434452238766312,23.467801485171798,3.3754119873046875,6.239849771701586,4.556811523437489,-3.9771264541137725,13.09074950098875,0.28984253466185805,8.82378051221312,-4.966253540039077,58.333358447578036,-5.300895583500562,4.2669689887756315,3,-0.8438568115234375,-11.813957214355469,-25.21013641357422,-27.425254821777344,-5.906982421875,3,-0.057894733836743484,-2.714279809878074,162.01998901367188,-3.800002893162733,159.06649780273438,-3.333341369915857,159.48841857910156,-0.057894733836743484
574,2002-03-15,160.332275390625,161.59805297851562,158.64456176757812,161.17613220214844,0.0,0.0,2.5000226029564665,0.4000014465813666,58.823526283347796,63.15671877731302,-1.856482822827985,-5.040350965152982,-19.18680618287044,-27.887739886897123,24.026023086054515,2.9534912109375,4.697168697295012,4.008306121826166,-4.19375341813199,12.210365661784323,-0.09272364815291212,8.109335891805245,-4.415122199707042,44.44442212064895,-14.538329514769686,4.101029769979073,3,-0.8438568115234375,-8.438545227050781,-25.21013641357422,-27.425254821777344,-10.970108032226562,4,-0.05526319395907853,1.2857216662619666,160.332275390625,-2.714279809878074,162.01998901367188,-3.800002893162733,159.06649780273438,-0.05526319395907853
575,2002-03-18,162.86383056640625,164.12962341308594,160.332275390625,160.332275390625,0.0,0.015789429605570726,-2.0000120548737854,-2.999981917798311,63.88888051747399,63.473377242653804,-4.238459212973169,-6.860261247837798,-21.282013966920488,-29.865785496396256,24.738298816976968,3.7973480224609375,4.33794432875078,5.864778137207026,-2.1449371845494056,13.874493458963457,1.8599204763287958,9.869635798085255,-6.428613915576193,73.33323689457556,14.184206509400148,4.004857660878218,3,-3.3754119873046875,-8.016609191894531,-24.999168395996094,-27.21428680419922,-10.9700927734375,0,-0.059585453392550725,2.5000226029564665,160.332275390625,1.2857216662619666,160.332275390625,-2.714279809878074,162.01998901367188,-0.059585453392550725
576,2002-03-19,161.59805297851562,166.2392578125,160.332275390625,164.55154418945312,0.0,-0.007771999365902893,-1.1538495777092814,-1.1666706849579285,49.12278809489065,62.38656291386041,-2.361099949989267,-4.9861346319488575,-19.435978100246132,-27.994343611688265,26.093712167997495,5.906982421875,4.5162904148319,4.050495910644543,-3.6173680744417425,11.718359895730828,0.21656391810140008,7.884427903187685,-4.6758566753681805,38.888866565138244,-14.469323279213555,3.833931992543138,3,-1.265777587890625,-5.906974792480469,-21.412796020507812,-23.627914428710938,-11.813949584960938,1,-0.02349862943074399,-2.0000120548737854,162.86383056640625,2.5000226029564665,160.332275390625,1.2857216662619666,160.332275390625,-0.02349862943074399
577,2002-03-20,158.22264099121094,163.7076873779297,158.22264099121094,161.59805297851562,0.0,-0.020887702079884884,-2.2500011301427145,1.1428549287042777,49.12281926162135,60.75930848674704,1.3552653516332214,-1.102321670777684,-15.548373277563712,-24.067168199852233,27.133338203814635,5.48504638671875,3.9248565848224075,0.3164459228515568,-6.716486765085875,7.349378610788989,-3.2000204211171592,3.832912266820273,-0.5550797673152772,0.0,-48.43769810429521,3.51646634396871,3,2.1096343994140625,-2.5315628051757812,-17.72093963623047,-20.25250244140625,-15.189376831054688,2,0.00266662706249865,-1.1538495777092814,161.59805297851562,-2.0000120548737854,162.86383056640625,2.5000226029564665,160.332275390625,0.00266662706249865
578,2002-03-21,161.17613220214844,162.01998901367188,158.64456176757812,160.332275390625,0.0,0.01866667875365291,1.6666666666666667,-0.2500011301427144,60.34483511152707,60.32143261292036,-1.120788275896274,-3.3643109062136602,-17.903984990571928,-26.466330948502588,27.683688412866143,3.7973480224609375,3.912367604800096,2.7214317321777344,-3.440042269507984,8.882905733863453,-0.3593052686651106,5.802168733020579,-2.9534912109375,36.842115281026764,-10.718044507339485,3.080737000842855,3,0.42192840576171875,-4.852165222167969,-20.67443084716797,-23.20599365234375,-14.7674560546875,3,-0.03664923795581854,-2.2500011301427145,158.22264099121094,-1.1538495777092814,161.59805297851562,-2.0000120548737854,162.86383056640625,-0.03664923795581854
579,2002-03-22,157.80072021484375,161.17613220214844,156.53492736816406,161.17613220214844,0.0,-0.020942381115531483,1.750007910999001,-3.999981917798311,47.45763231320705,58.39575729719468,2.5195849903364262,0.6421744298982617,-13.998395637377428,-22.570801561913044,28.332471490428055,4.641204833984375,3.878510520402642,-1.0337150573730582,-5.842280396963048,3.7748502822169314,-3.437997727168039,1.3705676124219224,8.43853759765625,13.043587643065932,-29.996362771757,2.404282669794992,3,3.5863723754882812,-1.4767532348632812,-16.877090454101562,-19.408653259277344,-13.923599243164062,4,-0.021390442587956193,1.6666666666666667,161.17613220214844,-2.2500011301427145,158.22264099121094,-1.1538495777092814,161.59805297851562,-0.021390442587956193
580,2002-03-25,154.84722900390625,158.22264099121094,154.42529296875,158.22264099121094,0.0,-0.01871658891617456,1.2500056507135722,1.0,47.45763231320704,56.62657411280284,5.3031743315131905,3.7549541411818836,-10.374890887791054,-19.16971984506,28.20364456930957,3.7973480224609375,3.588026786689227,-3.9661102294921875,-8.84374080826538,0.9115203492810053,-6.40492551887877,-1.5272949401056053,11.197942199707029,3.571502376524075,-40.36256534242664,2.4388152893865964,3,5.48504638671875,1.4767379760742188,-13.923599243164062,-16.455162048339844,-10.548187255859375,0,-0.03542240749667813,1.750007910999001,157.80072021484375,1.6666666666666667,161.17613220214844,-2.2500011301427145,158.22264099121094,-0.03542240749667813
581,2002-03-26,157.3787841796875,157.80072021484375,153.58143615722656,154.42529296875,0.0,0.016348727659294404,1.2222177574900348,-0.8750016952140717,50.79363985954374,54.66797213713956,2.8016657313181383,1.534696937605304,-12.2204055941732,-21.28157832945581,27.68498580341843,4.2192840576171875,3.2956537831659034,-1.5822296142578125,-6.063193396019841,2.898734167504216,-3.8227115051388125,0.6582522766231875,8.201591894531248,37.500037671367046,-7.453768298953371,2.240481890881011,3,2.5315628051757812,-1.0548171997070312,-16.455154418945312,-18.986717224121094,-13.079742431640625,1,-0.03485251468492845,1.2500056507135722,154.84722900390625,1.750007910999001,157.80072021484375,1.6666666666666667,161.17613220214844,-0.03485251468492845
582,2002-03-27,154.84722900390625,158.64456176757812,150.20602416992188,158.22264099121094,0.0,-0.016085746175868554,3.000014465865981,-1.1428549287042777,45.58824311517242,52.51111076333235,4.703376083654803,3.6905510032317466,-8.841255434389666,-18.360997469247764,26.43331369473983,8.43853759765625,2.772865019283188,-3.7551467895507926,-8.351916698036746,0.8416231189351606,-6.053531743793769,-1.456761835307816,10.013210675292953,39.28575118826203,-6.169396162875593,2.298384954242979,3,3.3754119873046875,2.3205947875976562,-13.923599243164062,-16.455162048339844,-10.970108032226562,2,-0.03269755385951301,1.2222177574900348,157.3787841796875,1.2500056507135722,154.84722900390625,1.750007910999001,157.80072021484375,-0.03269755385951301
583,2002-03-28,154.84722900390625,154.84722900390625,154.84722900390625,154.84722900390625,0.0,0.0,1.0,-0.0,44.776108929841826,50.95028661294279,4.295184009609613,3.5747575157071765,-8.207419749194173,-17.994970171837906,25.113999669990744,0.0,2.3057742861071233,-3.565280151367176,-8.458825965335393,1.3282656626010407,-6.012053058351285,-1.1185072443830677,8.84085743455077,42.30774045570057,-3.139945822232818,2.4467729069841035,3,3.3754119873046875,2.3205947875976562,-12.235893249511719,-16.455162048339844,-13.079742431640625,3,-0.07629432518583834,3.000014465865981,154.84722900390625,1.2222177574900348,157.3787841796875,1.2500056507135722,154.84722900390625,-0.07629432518583834
584,2002-03-29,154.84722900390625,154.84722900390625,154.84722900390625,154.84722900390625,0.0,0.0,1.0,0.0,41.2698467368948,48.43706063732287,3.8390215831548744,3.662863370624507,-7.601321783236585,-17.60501591219696,24.478178814711544,0.0,1.335361788077762,-3.5019912719726562,-8.551027790419027,1.547045246473715,-6.026509531195842,-0.9774730127494706,7.762292453067971,55.0001084936025,11.305501283638435,2.524518259223191,3,3.3754119873046875,2.3205947875976562,-9.915294647216797,-15.822273254394531,-11.39202880859375,4,-0.05449598879313777,1.0,154.84722900390625,3.000014465865981,154.84722900390625,1.2222177574900348,157.3787841796875,-0.05449598879313777
585,2002-04-01,154.84722900390625,154.84722900390625,154.84722900390625,154.84722900390625,0.0,0.0,1.0,0.0,41.935480107747026,47.63847086097359,2.885746756590436,3.51054660349223,-6.996329730803097,-17.190891900898293,23.494800860619485,0.0,0.5357309682819107,-3.2910278320312614,-8.561601569710206,1.979545905647683,-5.9263147008707335,-0.6557409631917892,6.770012670103796,55.0001084936025,11.89186408169654,2.635286868839468,4,2.1096267700195312,3.1644515991210938,-8.754995346069336,-15.822273254394531,-10.548187255859375,0,-0.07084471645243218,1.0,154.84722900390625,1.0,154.84722900390625,3.000014465865981,154.84722900390625,-0.07084471645243218
586,2002-04-02,155.26914978027344,156.11300659179688,153.58143615722656,155.26914978027344,585832.0,0.0027247550962410383,2.0,0.0,35.714253424493876,46.14863021240387,1.644608300370777,3.1854862603574645,-6.8502899596134625,-17.27287462810102,22.803321893567443,2.5315704345703125,0.012628366662625012,-2.8269142150878963,-8.178638635064544,2.5248102048887517,-5.5027764250762345,-0.15105200509955807,5.435194493409568,60.000036164534166,20.06146678937985,2.6758622099883276,4,0.8438568115234375,2.9534912109375,-8.965953826904297,-16.24419403076172,-6.3289031982421875,1,-0.07065220649273041,1.0,154.84722900390625,1.0,154.84722900390625,1.0,154.84722900390625,-0.07065220649273041
587,2002-04-03,149.7841033935547,153.58143615722656,149.7841033935547,153.58143615722656,1953514.0,-0.035326054109788174,1.0,-100.0,30.76920937007432,42.86244957446468,6.4891727802469745,8.54365257820325,-0.808503589433343,-11.48980833836822,22.534897545429597,5.48504638671875,-1.1118023134440307,-7.953322601318348,-14.462636083095589,-1.4440091195411071,-11.207979342206954,-4.698665860429742,10.080375271827421,0.0,-36.05804958087006,3.25465674088862,4,5.696014404296875,8.227577209472656,-1.4767494201660156,-9.493362426757812,-0.8438568115234375,2,-0.03661978488528872,2.0,155.26914978027344,1.0,154.84722900390625,1.0,154.84722900390625,-0.03661978488528872
588,2002-04-04,148.94024658203125,150.62796020507812,147.67446899414062,149.7841033935547,1043462.0,-0.005633820895574071,1.3333273059327704,0.22222356165264284,29.85072129423817,40.90612612791257,6.051188516298822,9.194297151740045,0.49855187145939794,-10.370023912101999,22.169240563400134,2.9534912109375,-1.7015779451712945,-8.375252532958996,-15.983617947698889,-0.7668871182191026,-12.179435240328928,-4.571069825589063,9.916194556168108,14.999963835465834,-19.17119958912,3.8041827073699452,4,4.219268798828125,8.016616821289062,1.47674560546875,-6.750831604003906,0.0,3,-0.033994341533219896,1.0,149.7841033935547,2.0,155.26914978027344,1.0,154.84722900390625,-0.033994341533219896
589,2002-04-05,150.20602416992188,150.62796020507812,147.67446899414062,149.36216735839844,710776.0,0.008498559771038527,2.4999593154140336,-1.0,26.5624788098241,38.584442405314476,4.017268768196658,7.726513180402293,-0.2933703168627062,-11.383397024889064,22.06697094026487,2.9534912109375,-2.068420662793784,-6.729740142822266,-14.968155159368678,1.5086748737241464,-10.848947651095472,-2.6105326345490596,7.308580310990436,29.99992767093167,0.7501787613314086,4.1192075082732,4,2.9534912109375,6.7508392333984375,0.210968017578125,-8.016609191894531,-0.8438568115234375,4,-0.05617975473546977,1.3333273059327704,148.94024658203125,1.0,149.7841033935547,2.0,155.26914978027344,-0.05617975473546977
590,2002-04-08,148.94024658203125,150.62796020507812,147.25253295898438,150.62796020507812,1199477.0,-0.008426942893173917,3.0,-2.0,26.5624788098241,35.89209117756785,4.869057374412051,8.602589197346191,1.3597115283492371,-9.950856738176157,21.414302676652827,3.37542724609375,-3.09809228018824,-7.468109130859375,-16.344317458182275,1.4080991964635245,-11.906213294520825,-3.0300049671979252,7.39354164046847,19.047668251016052,-8.611727019741497,4.438104163661456,4,4.00830078125,7.8056488037109375,1.47674560546875,-6.750831604003906,0.8438568115234375,0,-0.036827160640544365,2.4999593154140336,150.20602416992188,1.3333273059327704,148.94024658203125,1.0,149.7841033935547,-0.036827160640544365
591,2002-04-09,152.31565856933594,153.15951538085938,148.518310546875,149.36216735839844,2576539.0,0.022662860205791446,1.0,-1.7499954794495778,39.062478809824114,35.167006254751364,0.7821652957193521,4.949239673495271,-1.417963600713449,-13.084289213923796,20.36991306360842,4.641204833984375,-3.473938001210115,-3.75515518188476,-12.718758331981036,5.208447968211516,-8.236956756932898,0.726646393163378,2.7467539162716434,80.00004821937888,46.82431590780365,4.48180157504814,4,-0.6328887939453125,4.43023681640625,-1.4767379760742188,-10.126243591308594,-1.6876983642578125,1,-0.052631600037627124,3.0,148.94024658203125,2.4999593154140336,150.20602416992188,1.3333273059327704,148.94024658203125,-0.052631600037627124
592,2002-04-10,153.58143615722656,156.11300659179688,151.0498809814453,151.89373779296875,1884017.0,0.008310226274696797,-2.0000045205708576,0.5714248811737962,34.999957807992615,34.08076724121257,-0.7622009398542957,3.1819947767930046,-2.018165807036013,-14.138692193169732,18.915704639738053,5.0631256103515625,-3.6278083774744516,-2.0674499511718807,-10.637756309272106,6.502856406928345,-6.352603130222008,2.2177032278782463,-6.3289031982421875,71.42849762347593,37.11719784768624,4.285153179050116,4,-1.8986663818359375,3.164459228515625,-2.7425155639648438,-11.392021179199219,-2.9534759521484375,2,-0.030219730270291012,1.0,152.31565856933594,3.0,148.94024658203125,2.4999593154140336,150.20602416992188,-0.030219730270291012
593,2002-04-11,151.0498809814453,154.42529296875,150.20602416992188,153.15951538085938,1235624.0,-0.016483471174143838,-1.2222186504221197,-1.25000678088694,36.20685892507633,33.5182130398994,1.3120274999749313,5.251739637005528,1.0000459366017367,-11.40833736181645,17.38529469184883,4.219268798828125,-4.171827399354129,-4.134885406494135,-12.642427426199902,4.372656613211632,-8.388656416347004,0.11888560335873422,-3.620138549804693,42.85716745884136,5.613754471948866,4.253771009852877,4,0.6328887939453125,5.696014404296875,-0.21096038818359375,-8.860466003417969,0.0,3,-0.01396647508562554,-2.0000045205708576,153.58143615722656,1.0,152.31565856933594,3.0,148.94024658203125,-0.01396647508562554
594,2002-04-12,151.4718017578125,151.89373779296875,148.518310546875,150.20602416992188,1950983.0,0.0027932546098399236,2.199988427432771,-0.5999985534186334,42.30764950934368,33.559565195632366,0.40336818384201933,4.355276357573672,0.9573001745528131,-11.606775677877806,16.13099807245173,3.37542724609375,-4.3738794257292,-3.2699409484863224,-11.569093042690525,5.0292111457178805,-7.419516995588424,0.879635098615779,-3.8683940429687595,47.618998415650616,5.863656522077072,4.1495760471021015,4,0.210968017578125,5.2740936279296875,0.10549163818359375,-9.282386779785156,-0.4219207763671875,4,-0.016713045902952528,-1.2222186504221197,151.0498809814453,-2.0000045205708576,153.58143615722656,1.0,152.31565856933594,-0.016713045902952528
595,2002-04-15,153.15951538085938,155.69107055664062,151.89373779296875,152.7375946044922,2010105.0,0.011142097759854641,-2.5999913205118004,0.33332931504207153,39.9999855341654,34.03575765226253,-1.7309520456656173,2.0061177459466535,-0.351013476330877,-13.072398017368187,14.41951218182315,4.219268798828125,-4.532722757907919,-1.0970115661621094,-8.481021195568303,6.286998063244084,-4.789016380865206,2.5949932485409875,-5.385915688476558,61.111133434861756,18.040191662779115,3.6920048147031017,4,-1.47674560546875,3.5863800048828125,-1.265777587890625,-10.970100402832031,-2.1096343994140625,0,-0.024793418894138775,2.199988427432771,151.4718017578125,-1.2222186504221197,151.0498809814453,-2.0000045205708576,153.58143615722656,-0.024793418894138775
596,2002-04-16,157.80072021484375,160.332275390625,153.15951538085938,153.15951538085938,4233696.0,0.030303078606922718,-2.090904308831362,11.000180825286607,56.363647123339554,36.87958406929201,-6.6774995322697634,-3.0927259182005002,-4.4286461210062384,-17.462268473528468,12.660964641795974,7.172760009765625,-4.487783724286885,3.7340599060058537,-3.023850174651585,10.491969986663293,0.3551048656771343,7.113014946334573,-9.860332384472656,78.57150237652407,33.575046695220884,3.3789550403287203,4,-4.0083160400390625,-1.0548248291015625,-4.852169036865234,-15.400344848632812,-10.548187255859375,1,-0.05080215610153449,-2.5999913205118004,153.15951538085938,2.199988427432771,151.4718017578125,-1.2222186504221197,151.0498809814453,-0.05080215610153449
597,2002-04-17,158.64456176757812,162.86383056640625,158.22264099121094,160.332275390625,4581704.0,0.005347513950414662,-2.6666706849579285,-0.36363696139607976,57.89472682421732,39.99558468373414,-6.852973253855737,-4.114278729781319,-4.646684296161766,-18.000158443136172,11.524877597029043,5.0631103515625,-4.451378170494166,4.556805419921886,-2.2581241909173855,11.371735030761158,1.1493406145022504,7.964270225341522,-10.208498434796866,70.58824780779196,24.208566560536468,3.4074648054196346,4,-3.5863800048828125,-1.8986663818359375,-5.274082183837891,-15.822257995605469,-6.750823974609375,2,-0.05053183968729236,-2.090904308831362,157.80072021484375,-2.5999913205118004,153.15951538085938,2.199988427432771,151.4718017578125,-0.05053183968729236
598,2002-04-18,155.26914978027344,160.7541961669922,154.0033721923828,159.06649780273438,3239019.0,-0.021276569141083,-1.133331404558178,2.2499954794495776,50.769220497635665,42.68522264904653,-2.777476813498623,-1.2691639632077454,-0.7125948414983725,-14.362264500445434,9.976648117197277,6.750823974609375,-4.378553064863354,1.4767425537109489,-4.505890341855007,7.459375449276905,-1.514573894072015,4.468059001493913,-5.967420413474684,47.05886732727188,1.6965112982985247,2.9913164477829746,4,-0.210968017578125,1.47674560546875,-1.2657814025878906,-11.813957214355469,-2.53155517578125,3,-0.02989125387601599,-2.6666706849579285,158.64456176757812,-2.090904308831362,157.80072021484375,-2.5999913205118004,153.15951538085938,-0.02989125387601599
599,2002-04-19,154.42529296875,155.69107055664062,151.4718017578125,151.89373779296875,3877152.0,-0.005434800233772186,-1.4999909588991556,-0.6666639878165899,49.253714425129075,45.20647105074708,-1.421681080847776,-0.7285022561106302,0.3243971407479478,-13.271641938285143,8.719688922512356,4.219268798828125,-3.661363678650588,0.8016571044921932,-4.888145475021048,6.491459684005434,-2.0432441852644274,3.646558394248814,-4.3098375299748,25.925945769286407,-17.464761544358787,2.8449012897566184,4,1.265777587890625,2.3206024169921875,-0.4219245910644531,-10.970100402832031,-1.6876983642578125,4,-0.021857895960007978,-1.133331404558178,155.26914978027344,-2.6666706849579285,158.64456176757812,-2.090904308831362,157.80072021484375,-0.021857895960007978
600,2002-04-22,149.36216735839844,154.42529296875,148.518310546875,151.89373779296875,1944198.0,-0.03278689334509566,-1.7999927671193245,-1.0000060274368927,41.02562675954466,45.42459860071603,4.143300244513824,4.113529581443004,5.416989231471405,-8.056056883493056,7.967656220407411,5.906982421875,-2.9021136076060543,-3.98721542358399,-9.950867469860128,1.9764366226921481,-6.969041446722059,-1.005389400445921,13.501663208007812,5.882371711687947,-33.944725390849456,2.981826023138066,4,6.3289031982421875,7.38372802734375,6.328907012939453,-5.906974792480469,5.0631256103515625,0,0.011299471967336716,-1.4999909588991556,154.42529296875,-1.133331404558178,155.26914978027344,-2.6666706849579285,158.64456176757812,0.011299471967336716
601,2002-04-23,151.89373779296875,153.58143615722656,148.518310546875,150.62796020507812,2067163.0,0.016949207951004963,1.181829539327468,-0.4999969862997185,53.52112747797146,47.482506341824795,1.727222251244001,1.21210924657845,3.0945326771392274,-10.466057950069967,7.382638758717756,5.0631256103515625,-2.049982665570411,-1.1813926696777344,-6.8626264539518615,4.499841114596393,-4.022009561814798,1.6592242224593292,10.683182373046861,23.529486846751787,-20.454123920703374,2.8406168921370645,4,3.797332763671875,4.8521575927734375,5.274082183837891,-8.438545227050781,1.265777587890625,1,-0.005555573414577575,-1.7999927671193245,149.36216735839844,-1.4999909588991556,154.42529296875,-1.133331404558178,155.26914978027344,-0.005555573414577575
602,2002-04-24,149.7841033935547,152.7375946044922,148.0963897705078,149.7841033935547,2599803.0,-0.013888883307944466,-1.7499954794495778,0.0,51.3513566347034,49.16522830956113,3.6225035463028803,3.08093960070201,5.33866991734908,-8.25936139475374,7.579915666980972,4.641204833984375,-1.0994669172503961,-3.0378707885742244,-8.836631928720664,2.7608903515722147,-5.937251358647444,-0.13849021850100485,12.511644580078098,13.33338155271222,-32.89888782821941,2.8993805700732223,4,5.696006774902344,5.696006774902344,8.22757339477539,-5.485054016113281,0.8438568115234375,2,-0.016901462686722213,1.181829539327468,151.89373779296875,-1.7999927671193245,149.36216735839844,-1.4999909588991556,154.42529296875,-0.016901462686722213
603,2002-04-25,143.03326416015625,150.62796020507812,141.34556579589844,150.62796020507812,5013694.0,-0.045070465292706974,1.4444413191193548,-100.0,40.229881712885216,48.93436522106575,10.18797262181917,9.382364491467229,12.066727731029204,-1.4564672838696993,8.204716045405505,9.282394409179688,-0.9587895900237413,-9.198011779785162,-16.371947712574837,-2.024075846995487,-12.78497974618,-5.611043813390324,18.694509485351546,11.764649570758616,-35.012261083442844,3.586967966394839,4,9.071434020996094,9.071434020996094,14.978412628173828,1.2657852172851562,7.172760009765625,3,0.0619469441939835,-1.7499954794495778,149.7841033935547,1.181829539327468,151.89373779296875,-1.7999927671193245,149.36216735839844,0.0619469441939835
604,2002-04-26,146.40867614746094,146.8306121826172,139.65785217285156,143.03326416015625,3998314.0,0.023598790163420924,2.3999891506789868,-0.44444332825691246,46.73911889836548,49.68315781708798,6.726154509718668,5.631049504719897,8.775297429997806,-4.732720091831766,8.95275715076204,7.172760009765625,-0.7394573304583503,-5.400672149658192,-12.911498635007774,2.1101543356913908,-9.156085392332983,-1.6452589069834005,14.096165027070299,45.71424438338953,-4.381437501156142,3.7554132426747957,4,4.852165222167969,4.852165222167969,12.552337646484375,-2.1096267700195312,4.641204833984375,4,0.04322775550990454,1.4444413191193548,143.03326416015625,-1.7499954794495778,149.7841033935547,1.181829539327468,151.89373779296875,0.04322775550990454
605,2002-04-29,143.8771209716797,144.29904174804688,141.76748657226562,144.29904174804688,2536393.0,-0.017291018827542026,11.000144660229287,-0.12499830478592837,38.888888888888886,47.74151801326013,8.719479057050762,7.693038836871835,11.363148920173899,-2.0550873459960712,9.741223326961787,4.6411895751953125,-0.4489909994728123,-7.383721923828119,-15.535360977400899,0.7679171297446601,-11.459541450614495,-3.307902397041744,14.959961082717172,30.303036944819482,-15.348589456838567,4.075819526786385,4,7.383720397949219,7.383720397949219,14.978408813476562,0.42192840576171875,2.9534912109375,0,0.061583617832862814,2.3999891506789868,146.40867614746094,1.4444413191193548,143.03326416015625,-1.7499954794495778,149.7841033935547,0.061583617832862814
606,2002-04-30,144.29904174804688,145.1428985595703,143.03326416015625,143.4552001953125,1492342.0,0.0029325077782884623,-1.4999909588991556,-2.0,37.499994862991876,45.47543668423508,6.907312737032896,6.753375172176732,10.962781392616563,-2.3674158132254206,10.817163796369101,2.1096343994140625,-0.39384245119930483,-6.413295745849609,-14.898785268758388,2.0721937770591694,-10.656040507303999,-2.17055098439522,13.003701915826355,35.48379946663183,-6.621895700607304,4.242744761454386,4,5.906982421875,6.961799621582031,14.02907943725586,7.62939453125e-06,1.687713623046875,1,0.07017545714810813,11.000144660229287,143.8771209716797,2.3999891506789868,146.40867614746094,1.4444413191193548,143.03326416015625,0.07017545714810813
607,2002-05-01,144.29904174804688,144.29904174804688,144.29904174804688,144.29904174804688,0.0,0.0,1.0,0.0,40.24389006864645,44.305955525458494,5.205853741714748,6.662993753141222,10.971177174028185,-2.2297631705393997,11.149913128660701,0.0,-0.4329344297452167,-6.13904266357423,-15.092503950427073,2.8144186232786126,-10.615773307000637,-1.662312020147823,11.592110596544615,42.30760136145448,0.284695175343721,4.476730643426415,5,3.3754196166992188,6.961799621582031,13.818115234375,7.62939453125e-06,1.2657928466796875,2,0.061403551440648574,-1.4999909588991556,144.29904174804688,11.000144660229287,143.8771209716797,2.3999891506789868,146.40867614746094,0.061403551440648574
608,2002-05-02,143.8771209716797,147.25253295898438,143.8771209716797,144.72097778320312,2272953.0,-0.002923933321081096,-6.999963835596622,-100.0,39.02439562232763,43.16936454736945,4.293369217634364,7.047476914848403,11.423968267656704,-1.6442977489818986,10.811402826062269,3.3754119873046875,-1.3383801799196817,-6.307807159423817,-15.714436276239098,3.098821957391465,-11.011121717831458,-1.604492601016176,10.715367359172603,55.55557787935105,13.652277717728396,4.7033145584076435,5,3.1644515991210938,7.383720397949219,13.818111419677734,0.42192840576171875,1.265777587890625,3,0.04692086683279717,1.0,144.29904174804688,-1.4999909588991556,144.29904174804688,11.000144660229287,143.8771209716797,0.04692086683279717
609,2002-05-03,141.76748657226562,146.40867614746094,140.9236297607422,143.8771209716797,3245894.0,-0.014662751000065644,-1.8888826382387096,2.4999909588991556,33.73493398446929,42.35928757236108,4.937950210094158,8.951448077986981,13.540595327362439,0.6654330454610431,10.642414697388187,5.48504638671875,-2.525152249255541,-7.9955146789550895,-18.12722228569774,2.1361929277875618,-13.061368482326401,-2.929660875583778,11.6302308659466,13.33338155271222,-25.060429832721674,5.06585380337132,5,4.8521575927734375,9.493354797363281,15.927745819091797,2.5315628051757812,2.9534912109375,4,0.059523786459702244,-6.999963835596622,143.8771209716797,1.0,144.29904174804688,-1.4999909588991556,144.29904174804688,0.059523786459702244
610,2002-05-06,143.4552001953125,144.72097778320312,141.34556579589844,141.76748657226562,1291960.0,0.01190480034494068,-1.6666706849579285,-0.8000028931627332,27.631565172785614,39.482669538451546,2.5973563675812557,7.20093475242129,11.716405273927279,-0.8709716126752198,10.375810083420568,3.3754119873046875,-3.3206553998134325,-6.033548736572271,-16.548718356121896,4.481620882977353,-11.291133546347083,-0.7759639267974592,8.843328021670885,40.00014465813666,6.412244243850097,5.257584809774817,5,2.742523193359375,7.805641174316406,14.240032196044922,1.265777587890625,0.843841552734375,0,0.05294113267272804,-1.8888826382387096,141.76748657226562,-6.999963835596622,143.8771209716797,1.0,144.29904174804688,0.05294113267272804
611,2002-05-07,144.29904174804688,144.72097778320312,140.501708984375,142.61134338378906,1907296.0,0.005882265345456217,2.3333212785322073,0.9999909588991556,27.631565172785614,36.847137153794,0.6290670468475241,6.03513924404956,10.770283144332097,-1.5435871973296855,10.858904181961135,4.219268798828125,-4.071137326107674,-4.788876342773449,-15.460334566023562,5.882581880476664,-10.124605454398505,0.5468527688516076,6.988232385405951,56.24991523929642,26.21282730919724,5.335729111625057,5,0.8438644409179688,6.961799621582031,13.185226440429688,2.742534637451172,4.641204833984375,1,0.01754391715913517,-1.6666706849579285,143.4552001953125,-1.8888826382387096,141.76748657226562,-6.999963835596622,143.8771209716797,0.01754391715913517
612,2002-05-08,148.94024658203125,149.36216735839844,143.8771209716797,144.29904174804688,1192810.0,0.03216379525297297,1.0,2.75002034266082,40.506330852324666,36.877853724842836,-4.631476246796467,1.0839761637224115,5.833782923360985,-5.9174696712848345,11.51158986785545,5.48504638671875,-4.04282005927854,0.08438796997069176,-10.375391318512499,10.544167258453882,-5.145501674270889,5.314277614212273,1.4166737945734837,95.23816084273756,64.57188044457301,5.229889644241592,5,-4.43023681640625,2.3205947875976562,8.227577209472656,-1.47674560546875,3.3754119873046875,2,-0.01983004109846709,2.3333212785322073,144.29904174804688,-1.6666706849579285,143.4552001953125,-1.8888826382387096,141.76748657226562,-0.01983004109846709
613,2002-05-09,148.94024658203125,148.94024658203125,148.94024658203125,148.94024658203125,0.0,0.0,1.0,0.0,41.558447048081916,36.302223519255776,-4.140915352657345,0.9674243549874575,5.641215942419251,-5.600274568443297,12.19271201880453,0.0,-4.7394097923202025,0.18986968994141762,-10.219175237530578,10.598914617413413,-5.01465277379458,5.3943921536774155,0.5607483382732426,95.23816084273756,61.32963192304338,5.204522463735994,5,-4.008308410644531,2.3205947875976562,7.805652618408203,-0.6328887939453125,-0.42193603515625,3,-0.022662860205791446,1.0,148.94024658203125,2.3333212785322073,144.29904174804688,-1.6666706849579285,143.4552001953125,-0.022662860205791446
614,2002-05-10,148.94024658203125,149.7841033935547,146.8306121826172,147.67446899414062,1014248.0,0.0,1.0,100.0,49.2307803583182,37.451322571414586,-4.184044578886784,0.8095482028527954,5.526290723497311,-5.313544084474984,12.661881111250917,2.9534912109375,-5.253752859382928,0.3164474487304574,-10.014532899656558,10.647427797117473,-4.84904272546305,5.481937622923965,-9.282394409179688,90.90906102105598,51.247223784673864,5.165490174193503,5,-3.7973403930664062,2.3205947875976562,6.117942810058594,-0.21096038818359375,1.687713623046875,4,-0.025495781762181258,1.0,148.94024658203125,1.0,148.94024658203125,2.3333212785322073,144.29904174804688,-0.025495781762181258
615,2002-05-13,149.36216735839844,150.20602416992188,146.8306121826172,148.94024658203125,819927.0,0.002832819107324358,2.199997106837267,0.33332931504207153,44.99997890400902,38.284654131527596,-4.186325663121664,0.09333857798009149,4.896763558812381,-5.4433699836378935,13.218321066727711,3.3754119873046875,-4.756447500672863,0.9282356262206974,-9.189127866532857,11.045599118974252,-4.13044612015608,5.986917372597475,-9.501790161132817,91.30431364409685,47.55284162832224,5.058681746376775,5,-4.00830078125,1.8986740112304688,5.696022033691406,-0.6328811645507812,6.3289031982421875,0,-0.0310733946706776,1.0,148.94024658203125,1.0,148.94024658203125,1.0,148.94024658203125,-0.0310733946706776
616,2002-05-14,149.7841033935547,151.89373779296875,148.518310546875,149.36216735839844,2105725.0,0.0028249190716669315,-2.199988427432771,1.0000361650573215,50.0,39.36866634612244,-4.188889197043238,-1.0118544434947978,4.363058091560447,-5.567792199245218,12.731719136436146,3.37542724609375,-4.765921185435872,1.7510025024413949,-7.3921616278007605,10.89416663268355,-2.820579562679683,6.322584567562473,-9.50990031738283,73.68423056205353,25.00752714895397,4.571582065121085,5,-3.5863800048828125,1.4767379760742188,5.063117980957031,-1.0548171997070312,6.3289031982421875,1,-0.03661978488528872,2.199997106837267,149.36216735839844,1.0,148.94024658203125,1.0,148.94024658203125,-0.03661978488528872
617,2002-05-15,150.62796020507812,151.89373779296875,149.36216735839844,150.20602416992188,1824512.0,0.005633820895574182,-1.399991320574578,1.0,71.42862063205317,42.969135791647496,-4.515422744921381,-2.6214941018434956,3.3877289049424633,-6.106207785970582,11.77870612417058,2.5315704345703125,-4.175232873546719,2.9956893920898438,-4.791003533131402,10.78238231731109,-0.8976570705207791,6.889035854700467,-9.656585045898453,75.00007534273409,20.75973082761748,3.8933464626106296,5,-4.43023681640625,0.6328811645507812,3.5863723754882812,-1.8986740112304688,-2.109649658203125,2,-0.011204517546072323,-2.199988427432771,149.7841033935547,2.199997106837267,149.36216735839844,1.0,148.94024658203125,-0.011204517546072323
618,2002-05-16,150.62796020507812,152.7375946044922,150.20602416992188,151.0498809814453,2674113.0,0.0,-2.9999758905430656,-0.9999638362505424,64.70594492137931,46.41035922908194,-3.8633875880664164,-3.1484510945083457,3.2399440055795594,-5.858298482157011,11.703871148224689,2.5315704345703125,-3.515900107335824,3.2277488708496094,-3.8445095999539944,10.300007341653213,-0.30838036455219253,6.763878106251411,-9.00124328787112,64.28575118826204,8.596498448385795,3.536129235401805,5,-4.008308410644531,0.6328811645507812,3.5863723754882812,-1.8986740112304688,-2.109649658203125,3,0.011204416244899207,-1.399991320574578,150.62796020507812,-2.199988427432771,149.7841033935547,2.199997106837267,149.36216735839844,0.011204416244899207
619,2002-05-17,151.0498809814453,152.7375946044922,150.20602416992188,151.0498809814453,1254648.0,0.002801078735931606,-2.0,-0.0,79.31037922907132,52.15244967978036,-3.16272576332193,-4.043528914050768,2.6584917410406206,-6.040813668973101,12.162523890299711,2.5315704345703125,-2.9543492977702783,3.8184402465820426,-2.686272792563244,10.32315328572733,0.5660837270094135,7.070796766154672,-8.534293849255505,71.42849762347593,12.010538110517217,3.2523565195726394,5,-4.430229187011719,0.21096038818359375,3.1644515991210938,-2.3205947875976562,-6.3289031982421875,4,-0.01675983071367848,-2.9999758905430656,150.62796020507812,-1.399991320574578,150.62796020507812,-2.199988427432771,149.7841033935547,-0.01675983071367848
620,2002-05-20,151.0498809814453,151.0498809814453,151.0498809814453,151.0498809814453,0.0,0.0,1.0,0.0,78.57147469967285,57.81243962721227,-2.2038898268442892,-4.121940752288879,2.441263172465142,-5.7989775865926845,12.528392259762159,0.0,-2.25516865896239,3.7340545654296875,-2.9289099523795983,10.397019083238973,0.4025723065250304,7.065536824334345,-7.716533251471304,60.0,-2.3444499574645405,3.331482258904644,5,-2.742523193359375,0.21096038818359375,3.1644515991210938,-1.6877059936523438,-2.5315704345703125,0,-0.0027932546098399236,-2.0,151.0498809814453,-2.9999758905430656,150.62796020507812,-1.399991320574578,150.62796020507812,-0.0027932546098399236
621,2002-05-21,151.0498809814453,153.15951538085938,149.36216735839844,151.0498809814453,1591436.0,0.0,-1.2499954794495778,0.0,78.57147469967285,62.041900054695404,-1.2802054740907352,-4.4147482967988765,2.233157670080004,-5.554686336539788,12.999985793995833,3.7973480224609375,-1.0850646939485102,3.776247406005865,-2.774397286943042,10.326892098954772,0.5009250595314256,7.0515697524803045,-6.96419350150984,44.444533739447,-19.59031705569192,3.2753223464744505,5,-1.0548171997070312,0.21096038818359375,3.1644515991210938,-1.6877059936523438,-5.0631256103515625,1,0.030726204781091004,1.0,151.0498809814453,-2.0,151.0498809814453,-2.9999758905430656,150.62796020507812,0.030726204781091004
622,2002-05-22,147.25253295898438,151.4718017578125,147.25253295898438,151.4718017578125,1579478.0,-0.02513969556141127,1.0,-100.0,61.111094368281314,64.21441642360645,2.5172832700426966,-0.8609235854393091,5.678769573092325,-1.4652785502761958,13.32887079927615,4.219268798828125,0.13896436858027528,0.10547790527343182,-6.3378709637553925,6.548826774302256,-3.116196529240966,3.3271523397878298,-2.2594626889565177,0.0,-62.41790135793644,3.2216744345144086,5,2.7425308227539062,4.008308410644531,8.016616821289062,2.1096420288085938,2.1096343994140625,2,0.06017196074501818,-1.2499954794495778,151.0498809814453,1.0,151.0498809814453,-2.0,151.0498809814453,0.06017196074501818
623,2002-05-23,151.89373779296875,152.7375946044922,146.40867614746094,148.518310546875,2288130.0,0.031518675711182054,1.4999969862997184,-0.8000028931627332,78.57141627057933,67.47448708052436,-1.8560990134355109,-5.063918360322134,0.7869161671183065,-5.898998596365971,12.481974925939257,6.32891845703125,1.5002867963133326,4.303659057617182,-2.1671150592458446,10.774433174480208,1.0682719991856686,7.539046116048695,-6.084023011857738,81.25007063376,12.10185181636632,3.2353870584315145,5,-2.1096420288085938,-1.687713623046875,4.00830078125,-2.5315628051757812,4.6411895751953125,3,-0.02222229365831041,1.0,147.25253295898438,-1.2499954794495778,151.0498809814453,1.0,151.0498809814453,-0.02222229365831041
624,2002-05-24,152.7375946044922,153.15951538085938,151.89373779296875,153.15951538085938,1431258.0,0.005555573414577575,5.0000723301146435,-0.12499773972478889,77.49998417803062,71.08559877763786,-2.351992521119712,-5.70164373369002,-0.3029513570997153,-6.548568309890925,11.372455697426398,1.265777587890625,2.1048230571623776,4.8310699462890625,-2.0051386989523508,11.667278591530476,1.4129656236683559,8.24917426890977,-6.32891845703125,93.750098887264,20.050874059861385,3.4181043226207017,5,-2.9534988403320312,-5.063133239746094,3.1644439697265625,-3.3754196166992188,3.797332763671875,4,-0.027624397703413184,1.4999969862997184,151.89373779296875,1.0,147.25253295898438,-1.2499954794495778,151.0498809814453,-0.027624397703413184
625,2002-05-27,152.7375946044922,153.15951538085938,151.4718017578125,152.7375946044922,533011.0,0.0,3.000072330114643,-0.0,76.31579197814904,74.00957566409886,-2.0370534388844987,-5.274215730087548,-0.6356463537791512,-6.338834783690658,10.159686985225543,1.687713623046875,2.695055463812878,4.3880462646484375,-2.496919035927334,11.273011565224209,0.9455636143605659,7.830528914936309,-6.32891845703125,93.750098887264,17.106550820228918,3.44248265028788,5,-2.9534988403320312,-5.696022033691406,3.4808883666992188,-3.3754196166992188,3.797332763671875,0,-0.052486205783505824,5.0000723301146435,152.7375946044922,1.4999969862997184,151.89373779296875,1.0,147.25253295898438,-0.052486205783505824
626,2002-05-28,154.42529296875,156.11300659179688,152.7375946044922,152.7375946044922,1612718.0,0.011049659179379168,-3.000018082365173,100.0,70.96771559296963,73.95836399308958,-3.349388478254383,-6.497514183838405,-2.6024819243879165,-7.730749674075895,9.366920751960295,3.3754119873046875,3.0490249207538227,5.569432067871105,-1.5468068871621483,12.685671022904359,2.011312590354464,9.127551545387746,-7.341532897949207,82.60865463385028,7.973625072997891,3.5581194775166325,5,-3.1644515991210938,-6.539863586425781,1.7931900024414062,-1.6877059936523438,-3.3754119873046875,1,-0.03825139203763961,3.000072330114643,152.7375946044922,5.0000723301146435,152.7375946044922,1.4999969862997184,151.89373779296875,-0.03825139203763961
627,2002-05-29,153.15951538085938,154.42529296875,152.31565856933594,154.42529296875,1724351.0,-0.008196698633732069,2.333341369915857,-0.7500022602956466,64.70587609610402,73.95835634583676,-1.8849702852620567,-4.7789142267189675,-1.527488928194316,-6.1937572976251545,8.485298260099865,2.1096343994140625,3.5056340534377455,3.860630798339855,-3.1637704543001917,10.885032050979902,0.34843017201984594,7.372831424659864,-4.992245727539057,69.56522422769163,-2.3618770413901444,3.5122006263200185,5,-1.8986740112304688,-5.274085998535156,3.0589675903320312,2.5315628051757812,0.0,2,-0.0468319581184965,-3.000018082365173,154.42529296875,3.000072330114643,152.7375946044922,5.0000723301146435,152.7375946044922,-0.0468319581184965
628,2002-05-30,150.62796020507812,154.0033721923828,149.36216735839844,152.7375946044922,2625766.0,-0.01652887951157378,1.0000065753784952,1.6666706849579285,55.00001808226708,71.25720510730297,0.722570944715585,-1.8083884383758857,0.6847167819527726,-3.3827436743963517,8.037207738822744,4.641204833984375,3.73887016760429,0.9915336608886776,-5.569399221942518,7.5524665437198735,-2.2889327805269204,4.2720001023042755,-1.5072021191406293,18.750155394271996,-48.678357407870166,3.280466441415598,5,0.6328811645507812,-2.7425308227539062,4.852149963378906,5.063117980957031,4.219268798828125,3,-0.008403438810140718,2.333341369915857,153.15951538085938,-3.000018082365173,154.42529296875,3.000072330114643,152.7375946044922,-0.008403438810140718
629,2002-05-31,150.20602416992188,153.15951538085938,149.7841033935547,149.7841033935547,1251498.0,-0.0028011800371046114,-15.00021699034393,-0.19999710683726682,52.50000678084403,68.36037533854422,1.1311726110636755,-0.7608531036343607,0.8846323890214762,-2.7011767145345402,7.026775869414081,3.3754119873046875,3.4323888109037455,0.14767074584960938,-5.267930901748514,5.563272393447733,-2.5601300779494522,2.855471569648671,5.906982421875,12.500028253504,-49.76407566159179,2.7078008237990607,5,1.0548171997070312,-2.3205947875976562,1.8986740112304688,3.5863876342773438,3.7973480224609375,4,0.04213481605160241,1.0000065753784952,150.62796020507812,2.333341369915857,153.15951538085938,-3.000018082365173,154.42529296875,0.04213481605160241
630,2002-06-03,151.0498809814453,152.31565856933594,150.62796020507812,150.62796020507812,820564.0,0.005617995790693664,-7.0000723301146435,1.0,53.65852582852022,65.59226990841614,0.3210808847370572,-1.0609582670891768,-0.08080232435855805,-3.1970159892935044,5.961739006228216,2.1096343994140625,3.350122290703979,0.6117935180664062,-3.8322221209310783,5.055809157063891,-1.610214301432336,2.8338013375651485,4.93654754638672,25.000056507008,-34.3398124966083,2.222007819498737,6,0.21096038818359375,-2.742523193359375,0.21096038818359375,1.8986740112304688,4.6411895751953125,0,0.03631281501898376,-15.00021699034393,150.20602416992188,1.0000065753784952,150.62796020507812,2.333341369915857,153.15951538085938,0.03631281501898376
631,2002-06-04,146.8306121826172,149.36216735839844,145.56483459472656,149.36216735839844,2199068.0,-0.02793295017125108,2.0,-6.0000723301146435,40.816314480791846,63.33729436536176,4.334751207079989,3.539147790464483,3.883741551556227,1.3357946596262877,5.144575192294049,5.48504638671875,2.9395147730966755,-3.734053802490223,-7.540270584530873,0.07216297955042705,-5.637162193510562,-1.8309454114698838,9.031769842529286,14.285689683973418,-41.29395624655399,1.903108391020329,6,4.008308410644531,1.47674560546875,4.430229187011719,6.117942810058594,6.3289031982421875,1,0.06609190713907376,-7.0000723301146435,151.0498809814453,-15.00021699034393,150.20602416992188,1.0000065753784952,150.62796020507812,0.06609190713907376
632,2002-06-05,145.98675537109375,148.0963897705078,145.56483459472656,146.8306121826172,698030.0,-0.005747144951448568,-2.0000090411825866,0.33333534247896424,39.21566958961072,58.96443362303191,5.565440902049971,4.3746836450359865,4.539427950196625,2.579050147063583,5.429887715089936,2.53155517578125,2.5073166299704326,-4.4302360534667855,-8.702471536027048,-0.1580005709065233,-6.566353794746902,-2.2941183121866686,9.463724756835916,4.999927670931671,-47.43455057936675,2.1361177412801244,6,4.852165222167969,2.3206024169921875,4.746677398681641,6.961799621582031,-2.9534912109375,2,0.03468208877908996,2.0,146.8306121826172,-7.0000723301146435,151.0498809814453,-15.00021699034393,150.20602416992188,0.03468208877908996
633,2002-06-06,145.56483459472656,147.25253295898438,143.8771209716797,145.98675537109375,1396182.0,-0.0028901305142009504,1.2857216662619666,0.49999095889915557,37.25491447445863,54.49275921152391,5.582226632495178,4.77560917379887,4.764395891110837,3.2874423990288335,5.865364425266052,3.3754119873046875,2.0337839582663264,-4.683386230468756,-9.440430012942954,0.073657552005443,-7.061908121705869,-2.304864339231642,9.490219711874971,18.181877957888055,-30.53429457485479,2.3785218912371002,6,4.430229187011719,2.742523193359375,3.9028167724609375,7.383720397949219,-3.7973480224609375,3,0.052173870202082195,-2.0000090411825866,145.98675537109375,2.0,146.8306121826172,-7.0000723301146435,151.0498809814453,0.052173870202082195
634,2002-06-07,145.1428985595703,145.1428985595703,141.76748657226562,143.4552001953125,1521348.0,-0.0028986124040946137,3.000018082365173,-4.000036165057321,36.53845886357219,50.07305553212649,5.379247076863294,5.163190294178634,4.980415416407368,3.976093828327407,6.049587240924238,3.7973480224609375,2.0324665027947617,-4.915454864501953,-10.169475631990593,0.3385659029866872,-7.5424652482462875,-2.2884444807576187,9.241479746935909,31.999971068372666,-14.657305597832085,2.627010383744324,6,3.7973480224609375,3.164459228515625,4.008308410644531,7.805656433105469,-6.750823974609375,4,0.06686052532120978,1.2857216662619666,145.56483459472656,-2.0000090411825866,145.98675537109375,2.0,146.8306121826172,0.06686052532120978
635,2002-06-10,144.72097778320312,147.67446899414062,143.03326416015625,146.8306121826172,718252.0,-0.0029069336533472656,1.4444453373944701,-1.25000678088694,35.84906432848295,46.170983169405744,5.078479955864566,5.501649218857153,5.187271374268107,4.658247182040071,6.057914675614607,4.641204833984375,1.2338295333868814,-5.105316162109375,-10.873620833779768,0.6629885095610177,-7.989468497944586,-2.2211638262741644,8.65404918456386,38.88894469837762,-7.715765025665,2.8841523358352013,6,3.3754119873046875,3.5863800048828125,4.219264984130859,8.227577209472656,-8.8604736328125,0,0.06413993708006194,3.000018082365173,145.1428985595703,1.2857216662619666,145.56483459472656,-2.0000090411825866,145.98675537109375,0.06413993708006194
636,2002-06-11,144.29904174804688,145.56483459472656,142.61134338378906,143.8771209716797,1464234.0,-0.0029155139884994297,-1.0000103327667533,-0.19999710683726682,42.22222043632073,43.672799207207596,4.372795943355555,5.788360956710221,5.371203637957478,5.3136564588233455,6.518386478192589,2.9534912109375,0.3530931847454042,-5.252999114990246,-11.528981755208747,1.0229835252282555,-8.390990435099496,-2.115007794880995,8.147381988080014,39.99990356124223,-11.98362687633351,3.1379913201092453,6,3.5863876342773438,4.0083160400390625,4.430240631103516,8.649513244628906,-8.860458374023438,1,0.07894736285556747,1.4444453373944701,144.72097778320312,3.000018082365173,145.1428985595703,1.2857216662619666,145.56483459472656,0.07894736285556747
637,2002-06-12,148.94024658203125,149.36216735839844,143.4552001953125,144.72097778320312,2813699.0,0.03216379525297297,1.3333353424789642,10.000144660229287,42.22222043632073,42.25304391321355,-1.0391281965577832,1.0690443763116946,0.7178456086276697,0.9554943716152593,6.611067681947762,5.9069671630859375,-0.4246369993402368,-0.5274085998535156,-6.787845307751127,5.7330281080440955,-3.657626953802321,2.60280975409529,2.6518621809867398,94.44452257772866,44.256066211519084,3.130218353948801,6,-1.47674560546875,0.0,-0.738372802734375,4.008308410644531,0.4219207763671875,2,0.028328600869505616,-1.0000103327667533,144.29904174804688,1.4444453373944701,144.72097778320312,3.000018082365173,145.1428985595703,0.028328600869505616
638,2002-06-13,152.31565856933594,155.26914978027344,150.20602416992188,150.20602416992188,3546614.0,0.022662860205791446,-3.800002893162733,0.5,49.01958698701339,41.866330602787926,-4.637663981887101,-2.29090236053932,-2.603543375075276,-2.1615323404207913,7.165337659194836,6.3289031982421875,-1.121126012218042,2.7636184692382812,-3.6071944374018585,9.134431375878421,-0.42178798408178864,5.949024922558351,-10.548171997070312,78.12498234154003,32.06512877162376,3.1854064533200765,6,-3.7973403930664062,-3.3754119873046875,-4.430233001708984,0.6328964233398438,-7.5946807861328125,3,-0.06094182631232381,1.3333353424789642,148.94024658203125,-1.0000103327667533,144.29904174804688,1.4444453373944701,144.72097778320312,-0.06094182631232381
639,2002-06-14,148.518310546875,151.89373779296875,146.40867614746094,151.89373779296875,2017821.0,-0.024930779002818926,2.2499954794495776,-1.6000057863254664,41.66664155242197,40.533899016554784,-1.2347406349293522,1.3776976242892545,1.1640099344938903,1.8680058703704958,7.43371906938492,5.906982421875,-1.7947420817523891,-0.907151031494152,-7.253208211463146,5.438906148474842,-4.080179621478635,2.265877558490331,-6.480790710449213,46.66659433759834,6.364976071045177,3.173028589984493,6,7.62939453125e-06,0.42193603515625,-0.4219207763671875,4.430244445800781,-8.860458374023438,4,-0.04545448941447994,-3.800002893162733,152.31565856933594,1.3333353424789642,148.94024658203125,-1.0000103327667533,144.29904174804688,-0.04545448941447994
640,2002-06-17,150.62796020507812,151.0498809814453,147.25253295898438,149.7841033935547,932865.0,0.01420464352466011,3.5000316441390535,-0.25,42.62297997673617,40.73463962721527,-3.8113364709183486,-0.8065333701734971,-0.9107283876834913,-0.03525081063628477,7.716604144470218,3.7973480224609375,-2.113711273611898,1.2235946655273438,-5.102499363715282,7.549688694769969,-1.9394523490939548,4.386641680148642,-8.325807769775395,63.33338155271222,27.210833230984782,3.1630470146213097,6,-2.1096420288085938,-1.687713623046875,-2.42608642578125,2.3205947875976562,-18.142868041992188,0,-0.08123249895609141,2.2499954794495776,148.518310546875,-3.800002893162733,152.31565856933594,1.3333353424789642,148.94024658203125,-0.08123249895609141
641,2002-06-18,155.69107055664062,156.53492736816406,149.36216735839844,149.36216735839844,2070738.0,0.03361335003587085,-1.2666676310542444,7.499972876697466,54.28569952469518,42.40908739778021,-8.365094717509976,-5.801558368075632,-5.988190087777525,-4.779587423418434,8.151857824008182,7.172760009765625,-2.2410741888933785,6.054645538330078,-0.8405147595834705,12.949805836243627,2.607065389373304,9.502225687286852,-13.129578174438478,93.54836075422921,59.109136705351574,3.4475801489567703,6,-6.539863586425781,-6.539863586425781,-7.383716583251953,-2.7425155639648438,-22.7840576171875,1,-0.12737125087103573,3.5000316441390535,150.62796020507812,2.2499954794495776,148.518310546875,-3.800002893162733,152.31565856933594,-0.12737125087103573
642,2002-06-19,156.11300659179688,156.11300659179688,152.7375946044922,154.0033721923828,1893765.0,0.0027100850013279665,2.199997106837267,0.3333333333333333,59.9999777449392,44.936316650055836,-8.045650611102786,-5.824267858258793,-6.460676469597786,-4.856849069382321,8.85042024892497,3.3754119873046875,-2.4550073358409463,6.033557891845703,-1.3387678379394856,13.405883621630892,2.3473950269531088,9.719720756738297,-12.992576810156265,95.83339611894507,56.95546067716273,3.6861628648925984,6,-6.961799621582031,-6.961799621582031,-7.383724212646484,-3.1644515991210938,-21.94020080566409,2,-0.13243241975239617,-1.2666676310542444,155.69107055664062,3.5000316441390535,150.62796020507812,2.2499954794495776,148.518310546875,-0.13243241975239617
643,2002-06-20,148.518310546875,156.53492736816406,148.518310546875,154.42529296875,2803741.0,-0.04864870782215114,-1.7142849762347592,-2.800002893162733,47.56097023133802,46.16104013536315,0.01347083474186661,1.585893348323765,1.0757880344482373,2.961014100585203,9.242761407371136,8.016616821289062,-2.2191563746227985,-1.39236679077149,-8.744329917490404,5.959596335947424,-5.068348354130961,2.283614772587981,-4.861300861773458,20.833320776210982,-20.498005449498947,3.6759815633594624,6,1.0548248291015625,0.6328964233398438,0.21097183227539062,4.430244445800781,-21.518272399902344,3,0.005681836861840095,2.199997106837267,156.11300659179688,-1.2666676310542444,155.69107055664062,3.5000316441390535,150.62796020507812,0.005681836861840095
644,2002-06-21,148.518310546875,148.518310546875,148.518310546875,148.518310546875,0.0,0.0,1.0,-0.0,46.24999152394879,47.316698712637134,0.6063942945048097,1.3213332736525842,1.0027540366461665,3.1258142853752986,9.54310716569898,0.0,-1.843311266802118,-1.1814025878906307,-8.43327820411318,6.070473028331918,-4.807340396001905,2.4445352202206436,-4.3461841544509525,13.636326276319963,-28.53140796159063,3.625937808111271,6,1.0548248291015625,0.6328964233398438,0.42193603515625,4.430244445800781,-7.1727447509765625,4,-0.02556811176809992,-1.7142849762347592,148.518310546875,2.199997106837267,156.11300659179688,-1.2666676310542444,155.69107055664062,-0.02556811176809992
645,2002-06-24,144.72097778320312,149.7841033935547,141.76748657226562,148.0963897705078,0.0,-0.02556811176809992,1.3749985873248,-100.0,46.83544651477274,47.829279388020694,4.9212489610469845,4.729785938973606,4.62701328259152,7.054065025881243,10.271969731136013,8.016616821289062,-1.4462003148944405,-4.577904510498058,-12.006821685845892,2.851012664849776,-8.29236309817199,-0.8634459228241269,11.813949584960938,20.000020665448094,-24.633187075397355,3.7144585876739193,6,4.430229187011719,4.430229187011719,4.219268798828125,8.227577209472656,-3.3754119873046875,0,-0.03498542981057173,1.0,148.518310546875,-1.7142849762347592,148.518310546875,2.199997106837267,156.11300659179688,-0.03498542981057173
646,2002-06-25,148.518310546875,151.0498809814453,145.98675537109375,147.67446899414062,1681866.0,0.026238993280990774,-1.4000014465813666,-0.24999660957185674,53.4883613355974,49.08107282127366,1.995173925294722,0.49247615969582625,0.5475411434226771,3.4716934695978523,10.16055211684163,6.3289031982421875,-0.8624690334569323,-0.48522262573243324,-7.5149554673644445,6.544510215899578,-4.000089046548425,3.029643795083558,7.721268005371087,45.71424438338953,-3.7698672016051518,3.5148664208160003,6,0.6328964233398438,0.6328964233398438,1.2657890319824219,4.430244445800781,-0.4219207763671875,1,-0.10795448941447994,1.3749985873248,144.72097778320312,1.0,148.518310546875,-1.7142849762347592,148.518310546875,-0.10795448941447994
647,2002-06-26,145.98675537109375,147.67446899414062,139.23591613769528,142.1894073486328,3342475.0,-0.017045407845399985,1.3529394245599187,4.5000723301146435,50.54944225183297,49.25105673958694,4.541282254699752,2.592007319429001,2.734519251254767,6.225882170549198,10.54735443298994,9.282394409179716,-0.23361479725272716,-2.658139801025385,-9.525112918750892,4.208833316700122,-6.091626359888124,0.7753467578373545,9.963381341552719,39.02442251443944,-13.823568367346006,3.4334865588627483,6,1.8986663818359375,1.8986663818359375,4.641197204589844,6.961799621582031,-4.6411895751953125,2,-0.0895954047227937,-1.4000014465813666,148.518310546875,1.3749985873248,144.72097778320312,1.0,148.518310546875,-0.0895954047227937
648,2002-06-27,149.36216735839844,152.7375946044922,147.25253295898438,148.518310546875,2177510.0,0.023121357678814736,-2.25001017128443,0.22222266869723503,55.10203931009898,50.743878712662166,0.7854584207118194,-0.9308205794836226,-0.8445353891703462,3.074780924977972,11.354821108497456,6.7508392333984375,0.3542372985793918,0.7805618286132869,-6.0325770250346125,7.593700682261186,-2.6260075982106628,4.187131255437237,5.919400531249977,74.99994349299205,18.708681301398684,3.406569426823954,6,-1.47674560546875,-1.47674560546875,1.2657852172851562,3.5863876342773438,-9.704315185546875,3,-0.1016948390673682,1.3529394245599187,145.98675537109375,-1.4000014465813666,148.518310546875,1.3749985873248,144.72097778320312,-0.1016948390673682
649,2002-06-28,156.53492736816406,156.53492736816406,151.0498809814453,152.31565856933594,2541280.0,0.048022602621682564,1.5999985534186334,4.999981917798311,62.28069312788503,52.92806906278981,-5.733495582480032,-8.016114471047842,-8.114584435118616,-4.011580064798096,11.97063111612473,7.172760009765625,0.8190903005474297,7.636876678466791,-0.028540280665652062,15.302293637599234,3.8041681989005838,11.469585158032999,-17.29901123046878,100.0,39.79283125677001,3.832708479566217,6,-8.649505615234375,-8.649505615234375,-6.539867401123047,-3.5863723754882812,-26.581405639648438,4,-0.18867922781045854,-2.25001017128443,149.36216735839844,1.3529394245599187,145.98675537109375,-1.4000014465813666,148.518310546875,-0.18867922781045854
650,2002-07-01,156.53492736816406,158.64456176757812,154.0033721923828,154.42529296875,1713701.0,0.0,-2.1428659995143597,0.5,62.8318615225137,53.877642618102975,-5.3724456476020634,-7.993974319500694,-8.050654716531938,-3.97819985373323,12.628655692955675,4.6411895751953125,0.8987821853450555,7.362624359130848,-0.988746868988585,15.713995587250281,3.1869387450711315,11.538309973190565,-16.9530310058594,89.13043990990319,25.277986684178863,4.17568561405971,7,-7.594688415527344,-7.594688415527344,-7.8056488037109375,-3.5863723754882812,-24.471755981445284,0,-0.09703496738808226,1.5999985534186334,156.53492736816406,-2.25001017128443,149.36216735839844,1.3529394245599187,145.98675537109375,-0.09703496738808226
651,2002-07-02,156.53492736816406,157.3787841796875,154.0033721923828,155.26914978027344,1630906.0,0.0,1.2857098574085555,0.5999985534186334,58.82352524053846,53.74692567316956,-5.855974693723283,-7.62037523152793,-8.067019473563391,-3.870373952337445,12.004844045684731,3.3754119873046875,1.528455543229171,6.87740859985351,-2.0114571908920595,15.76627439059908,2.432975704480725,11.321841495226295,-16.19052438964846,89.13043990990319,27.943617213420595,4.444432895372785,7,-7.594688415527344,-7.594688415527344,-8.122093200683594,-3.5863723754882812,-18.564788818359347,1,-0.09703496738808226,-2.1428659995143597,156.53492736816406,1.5999985534186334,156.53492736816406,-2.25001017128443,149.36216735839844,-0.09703496738808226
652,2002-07-03,151.0498809814453,156.53492736816406,149.36216735839844,156.53492736816406,1711189.0,-0.03504039947466886,1.615387183281961,-4.333341369915857,48.59813431574679,53.86216612699276,-1.301531362525111,-1.8304094694334196,-2.5944017406369255,1.6647497540488132,11.48757643689101,7.172760009765625,1.8787173048624766,1.1392059326171875,-7.596553583482773,9.874965448717148,-3.228673825432793,5.507085690667168,-9.97347165136722,33.33337798089441,-24.64879144557557,4.367879758049973,7,-2.1096420288085938,-2.1096420288085938,-1.47674560546875,1.8986740112304688,-12.657806396484375,2,-0.019553085323518404,1.2857098574085555,156.53492736816406,-2.1428659995143597,156.53492736816406,1.5999985534186334,156.53492736816406,-0.019553085323518404
653,2002-07-04,153.15951538085938,154.42529296875,149.36216735839844,152.7375946044922,1550217.0,0.013966475085625651,2.428587665776327,-0.07692200696584953,55.33981673357691,54.87214670584032,-2.9989474243225516,-3.5224965695030903,-4.474573887163899,-0.4224532277326034,10.556284649869408,5.0631256103515625,1.496932101614874,2.8691062927246094,-5.730450286703558,11.468662872152777,-1.4306719969894743,7.168884582438693,-11.380379953281277,40.90914321315205,-17.739973908361904,4.299778289714087,7,-4.219276428222656,-4.219276428222656,-3.5863800048828125,-0.21096038818359375,-12.657806396484375,3,-0.07713493709864105,1.615387183281961,151.0498809814453,1.2857098574085555,156.53492736816406,-2.1428659995143597,156.53492736816406,-0.07713493709864105
654,2002-07-05,154.84722900390625,155.69107055664062,152.31565856933594,155.26914978027344,805679.0,0.011019319425567886,4.3334056634479765,-1.0,54.90196217472297,55.76842622361258,-4.128666201378678,-4.686171765366453,-6.017299128315926,-2.044008886374968,9.04416942943064,3.3754119873046875,0.8940695277563862,4.071603393554682,-4.399186231077437,12.5423930181868,-0.16379141876137737,8.306998205870741,-12.39347652272815,59.091021171040104,0.9917006777830792,4.235394812316056,7,-5.906990051269531,-5.906990051269531,-5.2740936279296875,-3.164459228515625,-12.235885620117188,4,-0.09809266157853891,2.428587665776327,153.15951538085938,1.615387183281961,151.0498809814453,1.2857098574085555,156.53492736816406,-0.09809266157853891
655,2002-07-08,154.0033721923828,156.9568634033203,153.58143615722656,155.26914978027344,951216.0,-0.005449608733406164,-2.199988427432771,3.0000361650573217,47.826098920213575,55.139285955236595,-2.044649080973926,-3.2793807737615452,-4.953658202409201,-1.138229447917979,8.201518128547718,3.37542724609375,1.276118691636782,2.763626861572277,-5.318637809282819,10.845891532427373,-1.277505473855257,6.804759196999811,-10.9019873397487,57.89480696718737,4.10276779342545,4.041132335427543,7,-5.063133239746094,-5.063133239746094,-4.43023681640625,-2.7425308227539062,-13.079742431640625,0,-0.15616444056707945,4.3334056634479765,154.84722900390625,2.428587665776327,153.15951538085938,1.615387183281961,151.0498809814453,-0.15616444056707945
656,2002-07-09,155.69107055664062,157.80072021484375,154.0033721923828,154.0033721923828,1717171.0,0.01095884031779204,-3.5000316441390535,-1.3333293150420715,49.47367258978515,55.019755992786834,-2.914369463374925,-4.289797384511132,-6.411031626210104,-2.7737737534828852,7.195821595093527,3.7973480224609375,1.794234183324761,3.8817237854003963,-3.733168473157349,11.496616043958142,0.0742776561215237,7.689169914679269,-11.967958627408763,74.99986438324211,25.43002175118793,3.807446129278877,7,-2.742523193359375,-6.750831604003906,-5.906970977783203,-4.430229187011719,-15.611297607421847,1,-0.15176142784197755,-2.199988427432771,154.0033721923828,4.3334056634479765,154.84722900390625,2.428587665776327,153.15951538085938,-0.15176142784197755
657,2002-07-10,153.15951538085938,155.26914978027344,151.89373779296875,154.42529296875,1310154.0,-0.016260117980627986,1.2857098574085555,-0.7500022602956466,56.62652544765636,55.189143341404325,0.8287977116687841,-1.5029973473421592,-3.673819600968102,-0.21099278233688779,7.366011621203857,3.797332763671875,2.57625504475601,1.139205169677723,-6.374114685769143,8.65252502512459,-2.61745475804571,4.895865097401156,-8.839545458093653,44.999990958882805,-7.865895424619048,3.7566599277234265,7,0.8438491821289062,-4.219276428222656,-3.586376190185547,-1.8986740112304688,-10.548171997070312,2,-0.09917357594977672,-3.5000316441390535,155.69107055664062,-2.199988427432771,154.0033721923828,4.3334056634479765,154.84722900390625,-0.09917357594977672
658,2002-07-11,143.03326416015625,152.7375946044922,143.03326416015625,152.7375946044922,2254971.0,-0.06611571729985133,1.0,7.666694794705499,43.925233328984575,53.149647808193166,11.133711866335489,8.31868757324574,6.5582625927155505,9.901391574534898,7.3374145372976205,10.126251220703125,2.5873143663830547,-8.522926330566406,-17.039276008325942,-0.0065766528068706975,-12.781101169446174,-4.2647514916866385,15.611297607421875,0.0,-55.43934018536789,4.258174838879765,7,7.8056488037109375,5.906974792480469,6.539875030517578,8.227577209472656,0.42193603515625,3,-0.03244832313970347,1.2857098574085555,153.15951538085938,-3.5000316441390535,155.69107055664062,-2.199988427432771,154.0033721923828,-0.03244832313970347
659,2002-07-12,141.76748657226562,148.0963897705078,137.5482177734375,146.8306121826172,2727471.0,-0.008849532976282437,1.7777788939675523,0.521738788615419,46.53464814755137,51.33884632208623,11.269549407050675,9.542002146505467,7.985354940145982,11.145801084530007,8.445458917931708,10.548171997070312,2.907676355295365,-9.451162719726568,-18.9526344599536,0.05030902050046393,-14.201898589840084,-4.700426849613052,16.564849243164076,20.833320776210982,-37.4741347063942,4.75073587011352,7,5.906982421875,6.3289031982421875,7.383724212646484,9.493354797363281,4.219268798828125,4,-0.00892854644245522,1.0,143.03326416015625,1.2857098574085555,153.15951538085938,-3.5000316441390535,155.69107055664062,-0.00892854644245522
660,2002-07-15,138.39207458496094,144.72097778320312,137.97013854980472,143.8771209716797,1529981.0,-0.02380949305738078,-1.1333310831010874,1.0833320776210984,38.00000650961851,49.025122018650684,13.187566738660962,12.599725618129014,11.431776687063973,14.39915652533179,9.613383393742128,6.750839233398409,2.665878535640786,-12.214780426025385,-23.3172371965008,-1.1123236555499716,-17.766008811263106,-6.663552040787664,19.108896508789087,4.166679223789016,-53.431429758357694,5.551228385237708,7,9.282394409179688,9.704315185546875,10.231727600097656,12.868766784667969,7.172760009765625,0,0.0304877921042932,1.7777788939675523,141.76748657226562,1.0,143.03326416015625,1.2857098574085555,153.15951538085938,0.0304877921042932
661,2002-07-16,135.86050415039062,143.4552001953125,134.17280578613278,140.07977294921878,3175106.0,-0.018292741417183844,-1.4444511415965366,0.7692311972136654,37.999992767093175,47.84755073546695,13.944471364981638,14.30277630098334,13.979200181636486,16.806184299865578,9.895139254170266,9.282394409179716,1.2835788227801856,-13.754822540283214,-26.382691826786356,-1.1269532537800728,-20.068757183534785,-7.440887897031644,20.842356810546903,7.999956602559126,-49.80169708081967,6.3139346432515655,7,10.126258850097656,10.548179626464844,12.34136962890625,15.400337219238281,10.126251220703125,1,0.03726708981402682,-1.1333310831010874,138.39207458496094,1.7777788939675523,141.76748657226562,1.0,143.03326416015625,0.03726708981402682
662,2002-07-17,135.43858337402344,136.28244018554688,125.73426055908205,130.37545776367188,6496219.0,-0.0031055440210949747,2.124998022254716,-1.2000007232906753,32.258067024941866,45.28291187895195,13.319764903018665,13.804151467403642,14.262775322234376,16.978578944531364,10.468791142619772,10.54817962646483,-0.26688305098704745,-13.143022155761713,-26.86843662447359,0.5823923129501622,-20.005729390117665,-6.280314921405761,19.912474276425797,35.93749867561584,-18.875367661053033,6.86270723435594,7,6.328907012939453,6.750827789306641,12.65781021118164,15.822257995605469,12.657806396484375,2,0.03426785380926756,-1.4444511415965366,135.86050415039062,-1.1333310831010874,138.39207458496094,1.7777788939675523,141.76748657226562,0.03426785380926756
663,2002-07-18,149.36216735839844,151.4718017578125,142.1894073486328,146.40867614746094,7182387.0,0.1028036740898568,1.5882350438441608,0.5833335844757803,42.20182999214997,43.871786080888285,-1.3400389355184927,-0.055834054227830165,0.3597865771645843,2.9377965003420172,11.1565061447321,16.033218383789062,-1.3104253315111407,0.7383689880371094,-12.991413675191978,14.468151651266197,-6.126522343577449,7.6032603196516675,3.6195465247414234,91.80327917447637,40.94212891476446,6.8648913316145475,7,-7.594676971435547,-7.172756195068359,-1.1602935791015625,1.8986740112304688,-6.3289031982421875,3,-0.04519768355001563,2.124998022254716,135.43858337402344,-1.4444511415965366,135.86050415039062,-1.1333310831010874,138.39207458496094,-0.04519768355001563
664,2002-07-19,144.72097778320312,148.0963897705078,143.8771209716797,147.67446899414062,4094936.0,-0.0310733946706776,1.2222275799439046,-1.0,38.33333283104799,42.81703429320321,1.915074976005343,4.5179183814581165,4.968064992524148,7.47403122083881,11.881386120107603,5.48504638671875,-1.571108800957603,-3.712953948974615,-17.55345759779192,10.127549699842689,-10.633205773383253,3.2072978754340227,6.750823974609375,73.77051707277163,26.603843490628947,6.920251824408651,7,-2.9534873962402344,-2.531566619873047,4.008304595947266,6.539863586425781,-5.0631256103515625,4,-0.008746331093663628,1.5882350438441608,149.36216735839844,2.124998022254716,135.43858337402344,-1.4444511415965366,135.86050415039062,-0.008746331093663628
665,2002-07-22,139.65785217285156,145.98675537109375,139.65785217285156,145.98675537109375,2861417.0,-0.03498542981057173,1.0,2.1428549287042777,34.848481527590266,41.19201306407045,5.285072265076394,9.678500314962434,9.925165075566838,12.354535792238352,11.976751917432944,6.3289031982421875,-2.5435521015990616,-8.522923278808605,-22.826839594268677,5.780993036651466,-15.67488143653864,-1.3709651210785694,11.813949584960938,54.09837523429131,11.734220875379016,7.151958157730029,7,0.8438529968261719,2.5315589904785156,9.071430206298828,11.602989196777344,3.3754119873046875,0,0.045317202719178606,1.2222275799439046,144.72097778320312,1.5882350438441608,149.36216735839844,2.124998022254716,135.43858337402344,0.045317202719178606
666,2002-07-23,132.48509216308594,143.03326416015625,132.48509216308594,140.9236297607422,2098713.0,-0.051359518266742676,-1.5,1.3333333333333333,33.823522372819156,38.6583460557552,9.856396335492718,16.430926295781546,16.89276310272885,19.348270342071146,12.591337195893065,10.548171997070312,-3.9103480062566405,-14.894022369384771,-30.82312148605348,1.035076747283938,-22.85857192771914,-6.9294728110504025,16.927706298828127,26.229512570287355,-16.56328027954811,7.964549558334355,7,6.750835418701172,9.70431900024414,16.244190216064453,18.77574920654297,8.016616821289062,1,0.09872614509366673,1.0,139.65785217285156,1.2222275799439046,144.72097778320312,1.5882350438441608,149.36216735839844,0.09872614509366673
667,2002-07-24,132.90701293945312,134.17280578613278,125.73426055908205,132.06317138671878,3110425.0,0.003184666059240948,3.999986438348792,-0.09999855341863005,31.818166874156162,37.313116449663156,6.995158715656089,15.788337699430826,16.239148915088492,18.734486065464694,12.36473329620903,8.438545227050739,-4.979905644236453,-13.818114471435536,-31.011724184328187,3.3754952414571164,-22.414919327881876,-5.221309614989195,14.611502490234386,27.868833020944855,-14.535892806432294,8.59680485644633,7,5.696018218994141,9.282398223876953,16.24419403076172,18.35382843017578,2.109634399414091,2,0.09841273340180479,-1.5,132.48509216308594,1.0,139.65785217285156,1.2222275799439046,144.72097778320312,0.09841273340180479
668,2002-07-25,134.17280578613278,140.9236297607422,131.21931457519528,137.12628173828122,2323937.0,0.009523898089984995,-1.190477010534226,-3.5000361650574394,31.29770233714015,35.620122470728575,4.8504067792319745,14.04641689042279,14.75159426437537,17.275505534264568,12.817262868935487,9.704315185546903,-6.375735389417514,-11.792853546142595,-29.81778939854013,6.232082306254938,-20.805321472341348,-2.780385619943843,11.60296925390628,37.735875449369665,-2.452471856693016,9.012467926198763,7,4.4302253723144815,8.016605377197294,14.97840118408206,17.088035583496122,2.109634399414091,3,0.10377351731444584,3.999986438348792,132.90701293945312,-1.5,132.48509216308594,1.0,139.65785217285156,0.10377351731444584
669,2002-07-26,127.00003814697266,133.32894897460938,127.00003814697266,129.53160095214844,1763415.0,-0.05345917600168015,-4.000003013709364,0.8571469164440817,28.082181177128305,34.51814187822967,10.84900884205382,19.914057809118617,21.60107781615463,24.204677800046056,14.091276422799456,7.172767639160128,-8.249832913264413,-17.48887672424317,-36.6702100863759,1.6924566378895634,-27.079543405309522,-7.898210043176817,17.172415734589833,6.249983518770642,-30.389178605460494,9.590666681066363,7,11.60299301147461,15.189373016357422,22.362133026123047,24.26080322265625,8.860466003417969,4,0.12624583619911123,-1.190477010534226,134.17280578613278,3.999986438348792,132.90701293945312,-1.5,132.48509216308594,0.12624583619911123
670,2002-07-29,141.34556579589844,141.34556579589844,127.00003814697266,127.00003814697266,2323591.0,0.11295687669262122,1.0,-5.666668675806243,40.34091843092001,34.77824472976599,-3.3900026061126027,4.608516117693341,7.092296946923824,9.669552562063018,15.053822564908048,14.345527648925781,-8.508582319530547,-2.3838809967041072,-20.742158931326628,15.974396937918414,-11.563019964015382,6.795257970607167,1.351832619865604,90.24395622327629,56.0423597597337,9.17913896731126,7,-2.742534637451172,0.8438453674316406,8.016605377197266,9.915275573730469,-11.392044067382812,0,-0.01194033653297566,-4.000003013709364,127.00003814697266,-1.190477010534226,134.17280578613278,3.999986438348792,132.90701293945312,-0.01194033653297566
671,2002-07-30,141.34556579589844,142.1894073486328,137.12628173828122,140.501708984375,1483544.0,0.0,3.00003616483936,0.05882368583261049,41.76471151350638,35.83453856182871,-2.8274614308803336,3.5966217234315536,6.925677798866673,9.484767012620267,16.033290773576407,5.063125610351591,-8.861988542731439,-1.624412918090826,-18.9816014609259,15.732775624744235,-10.30300718950835,7.0541813533266975,-15.611305236816392,94.87186857992525,59.47354511504567,8.678594271417532,7,-2.742534637451172,0.8438453674316406,7.805641174316406,9.915275573730469,-11.392044067382812,1,0.011940228579188972,1.0,141.34556579589844,-4.000003013709364,127.00003814697266,-1.190477010534226,134.17280578613278,0.011940228579188972
672,2002-07-31,148.0963897705078,148.94024658203125,141.34556579589844,143.8771209716797,2939178.0,0.04776113022432904,1.5714248811737963,4.999981917798311,53.70370494391374,37.11252466758024,-8.486388157306067,-3.5698432321462406,0.2056631206416455,2.539378387837729,16.3955722470381,7.5946807861328125,-8.350434161574697,5.274085617065424,-11.842241375677304,22.390412609808152,-3.2840778793059258,13.832249113436774,-22.033026275634754,96.1538341168399,53.95308042364611,8.558163496371362,7,-10.759136199951172,-5.906978607177734,1.0548171997070312,3.1644515991210938,-21.518280029296875,2,-0.05128201165404256,3.00003616483936,141.34556579589844,1.0,141.34556579589844,-4.000003013709364,127.00003814697266,-0.05128201165404256
673,2002-08-01,141.34556579589844,148.518310546875,140.07977294921878,148.518310546875,3061158.0,-0.0455839874629661,1.3529451808548805,-1.6999971068372668,49.71428990641861,38.37707545373253,-3.343959137085676,2.37215027343845,6.759863652944432,9.081354715858367,16.82249078478267,8.438537597656222,-7.765551948367943,-0.8860408782958871,-17.30134462467808,15.529262868086306,-9.093692751486998,7.321610994895224,-14.367126977539044,65.38464614585358,19.635004600895414,8.207651873191098,8,-4.008312225341797,0.8438453674316406,6.53985595703125,9.704307556152344,-8.8604736328125,3,-0.04477620802176496,1.5714248811737963,148.0963897705078,3.00003616483936,141.34556579589844,1.0,141.34556579589844,-0.04477620802176496
674,2002-08-02,139.65785217285156,143.8771209716797,138.81399536132812,141.34556579589844,1389643.0,-0.01194033653297566,-1.9999909588991556,0.23529536901715264,50.87719057074595,40.15804312519427,-2.7378978507679506,3.0183183877309148,8.20008431518113,10.548286457375184,17.557828202214555,5.0631256103515625,-6.898730576734323,-1.8142856597900447,-17.14145358028796,13.512882260707883,-9.477869620039002,5.849298300458912,-11.8009410439453,57.692314379533386,6.406651998669936,7.663583960248963,8,-2.320598602294922,2.5315589904785156,8.227569580078125,11.392021179199219,-8.438537597656278,4,-0.02416915293188826,1.3529451808548805,141.34556579589844,1.5714248811737963,148.0963897705078,3.00003616483936,141.34556579589844,-0.02416915293188826
675,2002-08-05,129.95352172851562,137.5482177734375,129.10968017578122,137.5482177734375,2944725.0,-0.06948646490943522,1.2222186504221273,4.499990958899155,46.27659318664259,41.54171766006354,6.085013996821743,11.413699069749953,17.53905386236937,19.932741672806827,18.892651405477324,10.548171997070341,-7.76010720981165,-10.316123580932612,-25.272951137946393,4.64070397608117,-17.794537359439516,-2.8377098024257066,-1.25327718148435,4.255256937433964,-50.336797486577176,7.478413778506894,8,7.383731842041016,12.235889434814453,17.931900024414062,20.041534423828125,7.594696044921875,0,0.04545457747743997,-1.9999909588991556,139.65785217285156,1.3529451808548805,141.34556579589844,1.5714248811737963,148.0963897705078,0.04545457747743997
676,2002-08-06,132.06317138671878,135.43858337402344,125.73426055908205,127.00003814697266,3076355.0,0.016233878313897554,-1.5555552206989653,-0.66666700152293,47.91666980594727,43.33044020804033,4.368628908575062,7.845382560866398,15.026616783430399,17.53244771803847,20.46282558268962,9.704322814941392,-8.038378740972348,-7.025078964233359,-20.513621914215378,6.463463985748675,-13.769350439224382,-0.2808074892423349,16.87707519531247,27.272751183155304,-28.45297107223394,6.744271474991014,8,5.274082183837862,9.704319000244112,16.87706756591794,16.87706756591794,9.704315185546847,1,-0.01597454942245402,1.2222186504221273,129.95352172851562,-1.9999909588991556,139.65785217285156,1.3529451808548805,141.34556579589844,-0.01597454942245402
677,2002-08-07,137.97013854980472,139.23591613769528,133.32894897460938,133.32894897460938,1494155.0,0.04472834554145799,-1.5454539476928517,0.9166635273908101,42.196534269011735,44.54142153380384,-0.8321104272795026,0.7822241760615043,8.818003108068496,11.42013001117212,21.653128976727274,7.172744750976506,-7.519172998296227,-0.3586429595947038,-12.109858555137038,11.392572635947644,-6.234250757365885,5.516964838176477,10.505988311767538,53.70370060317769,2.436557991101047,5.875607797771174,8,-0.6328849792480753,3.7973518371581747,10.970100402832003,10.970100402832003,-3.375411987304716,2,-0.058103999209910495,-1.5555552206989653,132.06317138671878,1.2222186504221273,129.95352172851562,-1.9999909588991556,139.65785217285156,-0.058103999209910495
678,2002-08-08,138.39207458496094,141.76748657226562,137.12628173828122,138.81399536132812,3196104.0,0.0030581692501809865,-2.142843858008545,-0.09090789538572759,45.39877688542419,46.465487723614494,-0.6622446918000264,-0.005529634223279345,8.174716272608435,10.746053377002283,21.420126936931354,4.641204833984403,-6.307206653067027,0.2953525543212834,-11.246127692253452,11.836832800896019,-5.4753875689660845,6.066092677608651,9.629214950561504,69.7674663091705,20.465032900540606,5.7707401232873705,8,-1.0548210144042969,3.375415802001953,10.548164367675781,10.548164367675781,-6.328903198242159,3,-0.08536590609816486,-1.5454539476928517,137.97013854980472,-1.5555552206989653,132.06317138671878,1.2222186504221273,129.95352172851562,-0.08536590609816486
679,2002-08-09,140.501708984375,143.4552001953125,137.5482177734375,141.76748657226562,992698.0,0.0152438960521466,1.545452154415681,3.0000361650573217,50.641027424285205,47.60994427843285,-0.732262211648731,-2.3345486094964656,5.877283775542196,8.447881723730518,20.43589227331162,5.906982421875,-4.8846317819941305,2.468275833129894,-9.0021137818959,13.938665448155689,-3.266918974383003,8.203470640642792,7.073839971618639,83.33332615783483,33.20670579272712,5.735194807512894,8,-3.1644554138183594,1.2657814025878906,8.438529968261719,8.438529968261719,-6.328903198242216,4,-0.05705707695114637,-2.142843858008545,138.39207458496094,-1.5454539476928517,137.97013854980472,-1.5555552206989653,132.06317138671878,-0.05705707695114637
680,2002-08-12,142.61134338378906,143.4552001953125,139.65785217285156,139.65785217285156,1777275.0,0.01501500881849549,-1.5714300475304814,-2.333341369915857,58.333331240480135,49.45090202587438,-2.9541213459767164,-4.334089725892596,3.5732892352531564,6.207222257551564,19.39846834546795,3.7973480224609375,-3.3849536429869147,4.366946792602533,-7.284981054046966,16.018874639252033,-1.4590171307222022,10.192910715927269,4.527379804266332,95.23808088709826,40.34999892013813,5.82596392332475,8,-5.274089813232422,-0.8438529968261719,6.328895568847656,6.328895568847656,-4.219268798828125,0,-0.07988164572530587,1.545452154415681,140.501708984375,-2.142843858008545,138.39207458496094,-1.5454539476928517,137.97013854980472,-0.07988164572530587
681,2002-08-13,140.9236297607422,142.61134338378906,138.39207458496094,142.61134338378906,1852238.0,-0.011834357513237803,3.999981917798311,-0.5714300475304815,56.46258327674943,49.75744406285612,-1.4891539973997112,-2.3690743563174124,5.179044507235176,7.712344931102336,17.924818290337065,4.219268798828125,-0.8541732110901137,2.426076889038086,-9.227780319646996,14.079934097723182,-3.4008517153044693,8.253005493380641,5.787004174733738,74.99992465726591,16.004473800515456,5.826928604342547,8,-3.797344207763672,0.8438606262207031,8.016609191894531,8.016609191894531,-6.750823974609403,1,-0.023952065335213213,-1.5714300475304814,142.61134338378906,1.545452154415681,140.501708984375,-2.142843858008545,138.39207458496094,-0.023952065335213213
682,2002-08-14,140.07977294921878,140.9236297607422,138.39207458496094,139.65785217285156,999638.0,-0.005988043403055254,1.3999942136745336,-0.24999547944959463,54.79450884147767,50.321912833418246,-2.1255676513150092,-1.2223540021832662,5.956651663470467,8.407271825545962,15.578821855839415,2.53155517578125,-0.09721329730137995,1.3501605987549112,-10.231839375745523,12.93216057325533,-4.440839388495306,7.141160586005128,6.211333518729276,46.66660237431718,-14.397661977308985,5.790999987250212,8,-5.274082183837919,0.42193222045895595,10.864620208740206,8.86046600341794,-8.0166015625,2,0.01204823214311368,3.999981917798311,140.9236297607422,-1.5714300475304814,142.61134338378906,1.545452154415681,140.501708984375,0.01204823214311368
683,2002-08-15,142.61134338378906,145.1428985595703,141.34556579589844,143.8771209716797,1539313.0,0.01807234821467074,1.0,-3.0000361650571197,63.70370023111797,51.747080573459584,-4.982688308461974,-4.51721059942804,3.400484567564149,5.739980466539663,15.47466621833427,5.063125610351534,0.5852094339948906,4.219272232055658,-6.412515900915395,14.851060365026711,-1.0966218344298682,9.535166298541185,3.268626165981658,66.66673363805315,-1.2761793895994629,5.315894066485526,8,-7.172763824462891,-3.375415802001953,8.860458374023438,6.328895568847656,-13.501663208007841,3,-0.05621303769444985,1.3999942136745336,140.07977294921878,3.999981917798311,140.9236297607422,-1.5714300475304814,142.61134338378906,-0.05621303769444985
684,2002-08-16,143.4552001953125,144.72097778320312,140.501708984375,143.4552001953125,2400218.0,0.0059171787566187906,2.333341369915857,-0.0,52.42718207982384,52.4304793393686,-5.846015678435947,-5.755864638653605,2.5549319953181,4.763931851141706,15.400668988774113,4.219268798828125,-0.29479783249581715,5.126417922973644,-5.360827179257598,15.613663025204872,-0.11720462814196253,10.370040474089251,2.0218551746444575,75.00011301427143,9.470076525358863,5.2436225511156165,8,-8.016620635986328,-4.852169036865234,6.434375762939453,5.485038757324219,-16.455162048339844,4,-0.07941175219220786,1.0,142.61134338378906,1.3999942136745336,140.07977294921878,3.999981917798311,140.9236297607422,-0.07941175219220786
685,2002-08-19,145.98675537109375,145.98675537109375,140.9236297607422,143.4552001953125,2183705.0,0.017647008768832073,3.0000120548737854,100.0,55.04586090600382,53.22261168381933,-6.553223697138179,-8.209888596399594,0.06466483692253178,2.113563704031691,14.811902207449748,5.0631256103515625,-0.3141257607918817,7.341527938842773,-3.682764339279487,18.365820216965048,1.829381799781629,12.853674077903918,-20.252494812011705,100.0,36.60426922728879,5.5121461390611355,8,-6.3289031982421875,-7.383724212646484,1.8986740112304688,2.1096343994140625,-26.159477233886705,0,-0.08092480413671965,2.333341369915857,143.4552001953125,1.0,142.61134338378906,1.3999942136745336,140.07977294921878,-0.08092480413671965
686,2002-08-20,145.56483459472656,147.25253295898438,142.61134338378906,145.98675537109375,1174144.0,-0.0028901305142009504,2.1428659995143597,-0.16666465752103576,46.808521279730876,53.73505468501035,-4.486483737762455,-7.123024907380227,0.5374244844788905,2.4062749758019777,13.450038065752217,4.6411895751953125,-0.31882951265367865,6.265620040893566,-4.771838283554274,17.303078365341406,0.7468908786696602,11.784349203117472,-19.42552413940429,80.95247115876414,20.80399817588119,5.51872916222392,8,-3.37542724609375,-6.961803436279297,2.3205947875976562,2.53155517578125,-27.425262451171875,1,-0.049275362622680285,3.0000120548737854,145.98675537109375,2.333341369915857,143.4552001953125,1.0,142.61134338378906,-0.049275362622680285
687,2002-08-21,145.98675537109375,149.36216735839844,145.56483459472656,146.40867614746094,1863452.0,0.00289850757940191,-5.0000723301146435,1.0,56.962008511931785,55.019858199066746,-4.080799900545685,-6.8668695528731405,0.022670727735828677,1.9438669345650226,11.521188212763041,3.797332763671875,0.9274005742966267,6.033553695678705,-4.959075771410198,17.02618316276761,0.5372389621342677,11.529868429223143,-19.00291601562499,61.9047701053422,2.3187263790699504,5.496314733544449,8,-2.5315628051757812,-7.383724212646484,0.210968017578125,0.42192840576171875,-21.096351623535156,2,-0.08092480413671965,2.1428659995143597,145.56483459472656,3.0000120548737854,145.98675537109375,2.333341369915857,143.4552001953125,-0.08092480413671965
688,2002-08-22,148.0963897705078,149.36216735839844,146.8306121826172,148.0963897705078,1869202.0,0.014450861614476285,1.0,-0.0,62.49998869859331,56.33752056287876,-5.217823779599513,-8.305739531428628,-2.266012796293552,-0.18092435610236635,10.445162040796422,3.3754119873046875,2.0369173784214922,7.447008895874035,-3.7656274298369965,18.659645221585066,1.840690733018505,13.053327058729565,-19.76985073486327,85.71431031602658,24.81928613915381,5.606318162855522,8,-4.219268798828125,-9.493358612060547,-6.117938995361328,-5.906978607177734,-22.7840576171875,3,-0.10826204749916135,-5.0000723301146435,145.98675537109375,2.1428659995143597,145.56483459472656,3.0000120548737854,145.98675537109375,-0.10826204749916135
689,2002-08-23,143.03326416015625,148.0963897705078,142.1894073486328,148.0963897705078,1469532.0,-0.03418804211363591,1.3333343379031213,-100.0,72.46376735634308,57.90756902019686,0.2706264625236372,-2.0868510971308467,2.6779567283423944,4.817237799823005,9.031276311337319,5.906982421875,3.1775576036212954,1.5822219848632812,-7.636870210683469,10.801314180410031,-3.027324112910094,6.191768082636656,-13.444587425146466,25.0,-41.280827230451465,4.609546097773369,8,0.8438568115234375,-5.485050201416016,-1.0548133850097656,-0.8438529968261719,-24.893692016601562,4,-0.09734507609911358,1.0,148.0963897705078,-5.0000723301146435,145.98675537109375,2.1428659995143597,145.56483459472656,-0.09734507609911358
690,2002-08-26,139.65785217285156,145.56483459472656,139.65785217285156,142.61134338378906,973159.0,-0.023598790163420924,-3.0,0.5833335844757803,62.49999372143566,58.578392402939784,3.5570936582678314,1.2180908331009732,5.824522588141178,8.127609813837182,8.674841298919423,5.906982421875,3.957154224436323,-1.7088043212890511,-10.962792088471616,7.545183445893514,-6.335798204880319,2.918189562302217,-8.882766000438465,0.0,-68.27326474186276,4.626993883591278,8,4.219268798828125,-2.109638214111328,2.320598602294922,2.5315589904785156,-18.142860412597656,0,-0.09063446006754139,1.3333343379031213,143.03326416015625,1.0,148.0963897705078,-5.0000723301146435,145.98675537109375,-0.09063446006754139
691,2002-08-27,143.03326416015625,144.72097778320312,138.39207458496094,140.9236297607422,3135898.0,0.02416915293188815,1.3076871719119034,-0.7142849762347593,59.090911581578645,59.05577048517323,0.5726208032722866,-2.133801248021257,2.091544592093811,4.652229705426237,8.45760557350356,6.3289031982421875,4.257863011119753,1.5822227478027457,-7.701686315262009,10.8661318108675,-3.0597317837296316,6.224177279335123,-11.142953116584039,42.307660208975484,-26.6598136300966,4.641954531532373,8,0.8438568115234375,-5.485050201416016,-1.6877059936523438,-0.8438529968261719,-26.159477233886733,1,-0.16224188239852477,-3.0,139.65785217285156,1.3333343379031213,143.03326416015625,1.0,148.0963897705078,-0.16224188239852477
692,2002-08-28,140.501708984375,142.61134338378906,139.23591613769528,142.1894073486328,1274555.0,-0.017699065952564985,1.6666666666666892,-0.7999956602559003,53.52112747797147,57.924373512601385,3.542895067546425,-0.2112231216212308,4.215142289684081,7.047870135148685,8.997245737567921,3.797348022460966,3.7690962190780226,-0.5695983886718636,-9.314686803004975,8.175490025661247,-4.942142595838419,3.802945818494692,-7.563086561913224,19.230779930341505,-47.5851089266365,4.372544207166553,8,3.3754119873046875,-2.9534950256347656,0.21096038818359375,1.6877021789550781,-32.48838806152344,2,-0.15915918035777898,1.3076871719119034,143.03326416015625,-3.0,139.65785217285156,1.3333343379031213,143.03326416015625,-0.15915918035777898
693,2002-08-29,135.01664733886722,141.34556579589844,133.75086975097656,139.23591613769528,2408073.0,-0.03903910980981573,-1.2500056507135722,2.500013561773846,41.77213509419489,56.74047940308705,8.758394582548988,5.033448361550825,9.464935573868189,12.404163553357591,9.682843117770517,7.594696044921875,3.384650992595539,-5.738214111328091,-14.890086442445465,3.4136582197892835,-10.314150276886778,-1.1622779457694037,14.345520019531222,8.823504384416267,-53.59374283388467,4.575936165558683,8,6.539871215820284,2.5315666198730185,5.379573822021456,7.172763824462862,-24.89369201660159,3,-0.07499996327040759,1.6666666666666892,140.501708984375,1.3076871719119034,143.03326416015625,-3.0,139.65785217285156,-0.07499996327040759
694,2002-08-30,136.28244018554688,136.28244018554688,131.6412353515625,134.5947265625,3542736.0,0.00937508723278202,4.499990958899155,-0.400001446581372,40.259745749378006,55.09757771901752,7.116525336480834,3.691054589794362,7.9737322653787714,11.008918850770499,10.360661315195888,4.641204833984375,3.2140334330022142,-4.3036506652832145,-13.66284649605268,5.055545165486251,-8.983248580667947,0.3759472501015182,12.767501220703139,33.3333698631338,-23.90233657824661,4.679597915384733,8,4.219261169433594,1.2657737731933594,4.113780975341797,5.906970977783203,-34.5980224609375,4,-0.08049538896787356,-1.2500056507135722,135.01664733886722,1.6666666666666892,140.501708984375,1.3076871719119034,143.03326416015625,-0.08049538896787356
695,2002-09-02,135.86050415039062,137.12628173828122,134.5947265625,135.86050415039062,1724820.0,-0.0030960410936419214,1.0000000000000224,0.0,41.891892552310225,54.55128563819301,6.650350519155495,4.825629692949292,8.283125543732126,11.270687297329857,10.099701229082026,2.5315551757812216,2.2155041173092798,-5.0209358215332145,-13.274918819229697,3.233047176163268,-9.147927320381456,-0.8939443226849733,12.493089013671892,32.2580419368311,-21.791632304369536,4.126991498848246,9,4.641197204589844,1.6877098083496094,4.535717010498047,6.328907012939453,-31.64452362060547,0,-0.13043475819300487,4.499990958899155,136.28244018554688,-1.2500056507135722,135.01664733886722,1.6666666666666892,140.501708984375,-0.13043475819300487
696,2002-09-03,129.95352172851562,136.70436096191406,129.10968017578122,136.28244018554688,2103994.0,-0.04347829016839411,1.1176453069091328,-100.0,36.046512605854716,52.22734164862889,11.29810407698389,11.137483315494961,13.88418705510469,16.907420455162935,9.75902704234718,7.594680786132841,1.793429865534904,-10.822435760498053,-19.588928463842734,-2.055943057153371,-15.205682112170393,-6.439189408825712,17.73157712304689,6.249908176008425,-46.720537157728266,4.383246351672347,9,9.282402038574219,7.594692230224609,10.442699432373047,12.235889434814453,-24.471763610839844,1,-0.06493498487782845,1.0000000000000224,135.86050415039062,4.499990958899155,136.28244018554688,-1.2500056507135722,135.01664733886722,-0.06493498487782845
697,2002-09-04,129.95352172851562,131.6412353515625,127.00003814697266,128.26582336425778,2692355.0,0.0,-1.2000007232906833,-0.26666457716529046,31.249985873235204,48.755119112477985,9.81697526447411,11.073867581789472,13.653570794149687,16.620953823645777,9.945547223092086,4.641197204589844,0.9530945842312235,-10.421604919433605,-20.380291279824775,-0.4629185590424356,-15.400948099629176,-5.442261739238035,16.617052002500003,20.58818367523854,-29.38366278185245,4.979343180195581,9,7.594692230224609,7.594692230224609,10.442699432373047,12.235889434814453,-16.8770751953125,2,-0.10064932930075432,1.1176453069091328,129.95352172851562,1.0000000000000224,135.86050415039062,4.499990958899155,136.28244018554688,-0.10064932930075432
698,2002-09-05,126.57810974121094,132.90701293945312,124.04654693603516,131.6412353515625,2676313.0,-0.025973993951131424,1.3333346727610629,-3.000018082365123,26.744170888314244,43.67516394936367,10.972944382565288,14.24940070384855,16.645572865252802,19.74125876277219,10.549406893804317,8.860466003417969,0.41626525851026486,-13.206318664550793,-24.909039926052117,-1.5035974030494685,-19.057679295301455,-7.354958033800131,18.42682114308124,19.35484811772375,-26.31711469443943,5.851360630750659,9,8.227581024169922,10.12624740600586,13.185222625732422,15.61130142211914,-8.860466003417983,3,-0.14666666184473054,-1.2000007232906833,129.95352172851562,1.1176453069091328,129.95352172851562,1.0000000000000224,135.86050415039062,-0.14666666184473054
699,2002-09-06,132.48509216308594,132.90701293945312,125.73426055908205,127.8438949584961,2727299.0,0.046666698009251606,1.6153880392525002,-0.9166664155242197,32.97872872497385,40.395023394201246,3.813368734941804,8.12775376073165,10.184680225846535,13.624402197406653,11.3874922937585,7.1727523803710795,-0.5495028509168662,-6.898505401611317,-19.038760443440168,5.2417496402175345,-12.968632922525757,-0.8283778806968769,10.424000326380536,64.51617983570817,24.654032526648066,6.070127520914427,9,1.8986701965332031,4.219264984130859,7.278240203857422,9.70431900024414,-12.235885620117173,4,-0.16878983495964262,1.3333346727610629,126.57810974121094,-1.2000007232906833,129.95352172851562,1.1176453069091328,129.95352172851562,-0.16878983495964262
700,2002-09-09,131.21931457519528,132.90701293945312,129.95352172851562,132.48509216308594,1087451.0,-0.009554113351353588,1.8000231454692743,-0.2727265255264054,32.29166980594721,37.41732986357553,4.197690582575007,8.955460572848295,10.870418721278412,14.751658202747478,12.270868870124255,2.9534912109375,-2.0640266731080885,-7.594681549072305,-20.158881081028227,4.96951798288363,-13.876781315050266,-1.3125817830943447,9.80352335892806,56.666716895155844,21.093330224652163,6.282099765977965,9,2.1096305847168253,5.485042572021513,8.544017791748075,10.970096588134794,2.109634399414091,0,-0.2250804079125175,1.6153880392525002,132.48509216308594,1.3333346727610629,126.57810974121094,-1.2000007232906833,129.95352172851562,-0.2250804079125175
701,2002-09-10,137.5482177734375,139.23591613769528,131.6412353515625,131.6412353515625,1819658.0,0.048231491063119636,-1.5714248811737865,-4.666682739831609,40.90909688669593,36.01599313121158,-3.342599188890375,2.4882900881101477,4.023059689126626,8.279207425208142,12.617735041454505,8.0166015625,-3.4578450605145292,-1.0970077514648438,-13.632538243238514,11.438522740308827,-7.364772997351679,5.170757494421991,1.7769910608770374,88.88895027929581,54.30630603357558,6.267765245886836,9,-4.852161407470703,-0.8438606262207031,2.2151145935058594,4.641193389892578,-8.438537597656278,1,-0.2423312914061564,1.8000231454692743,131.21931457519528,1.6153880392525002,132.48509216308594,1.3333346727610629,126.57810974121094,-0.2423312914061564
702,2002-09-11,141.76748657226562,141.76748657226562,135.86050415039062,138.39207458496094,1757640.0,0.030674834375374438,2.5000067808562867,0.5714274643521389,43.478264971400165,36.20556311756773,-8.22877936330525,-1.684417462412057,-0.4994996150749671,3.9731534121434606,12.823605408082766,5.906982421875,-4.229611451796757,3.037875366210926,-9.560879052130673,15.636629784552525,-3.2615018429598592,9.337252575381711,-17.72093963623047,100.0,68.91566550750758,6.299377209170797,9,-8.860469818115234,-5.063129425048828,-2.2151145935058594,0.4219245910644531,-8.016616821289062,2,-0.25595240017247034,-1.5714248811737865,137.5482177734375,1.8000231454692743,131.21931457519528,1.6153880392525002,132.48509216308594,-0.25595240017247034
703,2002-09-12,134.5947265625,140.501708984375,133.75086975097656,140.501708984375,1793897.0,-0.05059524001724702,1.2857150237652408,-1.7500033904281433,41.6666716895156,36.36188822202746,-1.254038309568557,5.1194402269617,6.212358370798029,11.124329551537699,13.704227286528765,8.016616821289062,-5.343064287164481,-3.734053802490223,-16.322912956502194,8.854805351521733,-10.028483379496208,2.5603757745157623,-10.193760833740228,55.263151633565776,22.44218026597381,6.29442957700598,9,-1.6877098083496094,2.109630584716797,4.957645416259766,7.594684600830078,-2.1096343994140625,3,-0.15987461454743335,2.5000067808562867,141.76748657226562,-1.5714248811737865,137.5482177734375,1.8000231454692743,131.21931457519528,-0.15987461454743335
704,2002-09-13,132.06317138671878,134.5947265625,131.6412353515625,134.5947265625,1176009.0,-0.01880872483221452,1.333341369915857,0.4285699524695137,42.37288862831372,36.41533223047229,0.6884733155717981,7.1187558191927,8.189683450452293,13.565465158184537,14.62466389998465,2.9534912109375,-6.238380862546904,-5.69600753784178,-18.339006764548856,6.946991688865296,-12.017507151195304,0.6254920755117439,-7.314875241088885,17.857253564786355,-18.325714558241195,6.321499613353538,9,0.8438453674316122,4.6411857604980185,7.489200592040987,10.1262397766113,0.8438415527343466,4,-0.10862625437729356,1.2857150237652408,134.5947265625,2.5000067808562867,141.76748657226562,-1.5714248811737865,137.5482177734375,-0.10862625437729356
705,2002-09-16,134.17280578613278,135.86050415039062,131.21931457519528,131.21931457519528,1603302.0,0.015974433880861394,-2.1428497623476117,-1.1666706849579416,40.86957724944043,36.951228301981814,-1.8838434642539426,4.299085944588796,5.5661102562881695,11.417182371418335,15.683023915586173,4.641189575195341,-6.249651037542549,-2.9956756591797102,-15.113139157311451,9.12178783895203,-9.054407408245595,3.0630560898861745,-9.08412583197017,28.00002893162726,-7.102181450963034,6.058731749065874,9,-1.2657890319823935,2.531551361084013,5.3795661926269815,8.016605377197294,-14.345527648925739,0,-0.10377363103934634,1.333341369915857,132.06317138671878,1.2857150237652408,134.5947265625,2.5000067808562867,141.76748657226562,-0.10377363103934634
706,2002-09-17,138.39207458496094,141.76748657226562,137.5482177734375,139.23591613769528,3334975.0,0.03144652729073538,-2.333341369915857,-0.2857098574085459,47.89916119615173,38.80113667119476,-5.34198937335006,-0.5113158635560922,0.8169267434627443,7.17667078962279,16.61063422287453,7.594680786132841,-6.210567294822226,1.582231140136713,-9.896650039430654,13.06111231970408,-4.157209449646956,7.321671729920382,-12.969818498436268,68.00002893162743,29.614147480863124,5.7394405897836815,9,-5.485057830810547,-1.6877174377441406,1.1602973937988281,3.7973365783691406,-22.362136840820312,1,-0.036585372576687814,-2.1428497623476117,134.17280578613278,1.333341369915857,132.06317138671878,1.2857150237652408,134.5947265625,-0.036585372576687814
707,2002-09-18,134.17280578613278,138.81399536132812,133.32894897460938,136.70436096191406,2096730.0,-0.03048779210429342,-1.5999985534186334,3.0000361650574563,49.137943935023536,41.289333676384686,-0.5154828346407783,2.927600698358134,4.527938938767846,11.349946302323445,17.625491226961987,5.48504638671875,-6.3346202744203595,-2.0463401794433764,-12.724819987085255,8.632139628198502,-7.385580083264301,3.2928997243775484,-8.423645089893299,28.00002893162726,-13.541793058130448,5.339239903820936,9,-0.42193222045895595,2.531551361084013,5.274082183837919,8.016605377197294,-13.92359924316402,2,-0.03773585549386238,-2.333341369915857,138.39207458496094,-2.1428497623476117,134.17280578613278,1.333341369915857,132.06317138671878,-0.03773585549386238
708,2002-09-19,132.06317138671878,137.12628173828122,130.37545776367188,132.90701293945312,3434719.0,-0.015723263645367136,-2.1999971068372535,0.33332931504205654,45.76271290331877,42.70977636286745,2.742425896633847,3.9784564655500105,6.4207727363592255,13.407589933354672,18.82749306059001,6.750823974609347,-5.7433379222016185,-3.3543136596679517,-12.58802959036376,5.879402271027871,-7.97117162501587,1.2625443056799668,-5.993644172958767,14.814864423216267,-26.618316827952494,4.6168579653479105,9,3.7973327636718466,4.6411857604980185,5.5905265808105185,10.1262397766113,-13.923599243164091,3,0.012779477779734094,-1.5999985534186334,134.17280578613278,-2.333341369915857,138.39207458496094,-2.1428497623476117,134.17280578613278,0.012779477779734094
709,2002-09-20,129.10968017578122,134.5947265625,127.42196655273438,129.95352172851562,2830456.0,-0.022364230541525365,-2.4000014465813666,1.0000000000000673,43.54839368240657,43.96052346025182,5.773955601875116,6.15069289393594,9.159479598805547,16.32507299425751,20.01239894326936,7.172760009765625,-5.0240330675493965,-5.611625671386747,-14.521551221304804,3.29829987853131,-10.066588446345776,-1.1566628964277186,-2.7261937748510974,11.764743423375695,-29.555515764667273,4.4549627749590295,9,5.485046386718778,7.594676971435575,8.227573394775419,13.079730987548857,-12.235893249511705,4,0.026143756089467063,-2.1999971068372535,132.06317138671878,-1.5999985534186334,134.17280578613278,-2.333341369915857,138.39207458496094,0.026143756089467063
710,2002-09-23,127.00003814697266,132.48509216308594,126.15618133544922,129.53160095214844,2422691.0,-0.016339921421355208,-1.9999981917765615,3.000045206321551,46.95652693479048,44.63246013226233,8.070893202918938,7.655945687465675,11.134210931768962,18.359125871279957,20.976916690217767,6.328910827636719,-3.7782811517069774,-7.088376998901367,-16.314480078589725,2.137726080786976,-11.701428538745546,-2.4753254590571885,14.767448425292969,5.405421255446057,-38.684143225532395,4.613051539844174,9,6.961795806884766,9.70431900024414,10.020767211914062,15.189373016357422,-14.34552001953125,0,0.04651159856853382,-2.4000014465813666,129.10968017578122,-2.1999971068372535,132.06317138671878,-1.5999985534186334,134.17280578613278,0.04651159856853382
711,2002-09-24,119.82727813720705,121.9369125366211,108.43524932861328,120.67113494873048,13408462.0,-0.05647840830933315,7.000009041141783,0.3333343379031213,40.90909402242831,44.346996693487675,13.930531470373111,13.703623242597288,18.16754314932915,25.40034634015062,22.39170970373557,18.564788818359375,-3.3169205273557623,-13.100837707519517,-23.368502446912387,-2.8331729681266324,-18.234670077215966,-7.967005337823082,21.62798233032224,37.49999686071867,-9.16732407246218,5.13383236969644,9,5.274089813232408,9.071430206298814,19.30316352844237,22.362133026123033,-1.687705993652358,1,0.0,-1.9999981917765615,127.00003814697266,-2.4000014465813666,129.10968017578122,-2.1999971068372535,132.06317138671878,0.0
712,2002-09-25,118.13957214355469,123.20269775390624,116.45186614990234,119.82727813720705,5774888.0,-0.014084489107061837,-1.6666696803805663,1.9999909588991724,42.187501765845994,44.40486670196883,13.314290181132293,14.366703767788238,19.70693720933798,26.87125664165376,23.806513067696283,6.750831604003892,-2.7500919445008947,-13.67043685913086,-25.251791336364647,-2.0890823818970716,-19.461114097747753,-7.8797596205139655,21.994887878417956,33.823539970180256,-15.62534569689349,5.790677238616891,9,6.961795806884766,10.759136199951172,22.25664710998535,24.04983901977539,-0.8438568115234517,2,-0.017857135937910718,7.000009041141783,119.82727813720705,-1.9999981917765615,127.00003814697266,-2.4000014465813666,129.10968017578122,-0.017857135937910718
713,2002-09-26,124.8904037475586,126.15618133544922,118.13957214355469,120.67113494873048,4403607.0,0.057142847917214246,1.3750016952140716,-2.5000022602853993,43.07691986705363,44.48309239516215,5.634684185841053,7.186813593306766,12.434313652051173,19.940684149259226,24.41699722492548,8.016609191894531,-2.8875449370606248,-6.413293075561512,-18.28611282452519,5.459526673402166,-12.349702950043365,-0.47688320107967286,13.976087846679661,62.90322345444073,14.72573311749224,5.93640987448184,9,0.21096420288085938,4.008304595947266,16.138708114624023,17.299007415771484,-11.39202880859375,3,-0.03716216030473485,-1.6666696803805663,118.13957214355469,7.000009041141783,119.82727813720705,-1.9999981917765615,127.00003814697266,-0.03716216030473485
714,2002-09-27,125.31233215332031,127.42196655273438,120.67113494873048,124.8904037475586,3689511.0,0.0033783893165608703,1.9090906102105536,0.10000036164534198,44.531245585385044,44.889944432489344,4.642670552119057,6.219784845721591,11.634360221541499,19.33964358320395,24.737576573702267,6.750831604003892,-3.5463040371257932,-5.442859268188471,-17.360733357884214,6.475014821507273,-11.401796313036357,0.5160777766594009,12.336909750292932,70.17543915303968,22.11870749566782,5.958937044847873,9,-0.21096420288085938,2.9534873962402344,15.927743911743164,16.877079010009766,-3.3754196166992188,4,-0.05723905928899098,1.3750016952140716,124.8904037475586,-1.6666696803805663,118.13957214355469,7.000009041141783,119.82727813720705,-0.05723905928899098
715,2002-09-30,118.13957214355469,121.9369125366211,115.6080093383789,121.9369125366211,2641237.0,-0.05723905928899098,2.3333346727610627,-8.999963835596622,32.30768888383203,43.157558620009375,10.395097476115922,12.645192056078372,18.501177695402873,26.28302692932374,25.383720472596195,9.704322814941406,-3.8009922673619485,-11.72957267761231,-24.64270547481823,1.1835601195935936,-18.186139076215255,-5.273006279009351,18.341110057058557,51.11111468291551,7.879849790825517,6.456566398602954,9,5.485050201416016,8.860469818115234,22.573095321655273,24.04983901977539,3.7973403930664062,0,-0.010714320310446723,1.9090906102105536,125.31233215332031,1.3750016952140716,124.8904037475586,-1.6666696803805663,118.13957214355469,-0.010714320310446723
716,2002-10-01,121.5149917602539,122.3588409423828,116.87378692626952,118.13957214355469,2508815.0,0.02857145624835722,1.1666704338090603,-0.8888904515545734,31.2500026487686,41.17000958820327,4.88791795548444,9.070198183650689,15.083965212574014,22.68879275676545,25.410703070610126,5.485054016113281,-3.8929291847616128,-7.932226562500006,-21.37436030629007,5.50990718129006,-14.653293434395039,-1.2111596906049726,13.843873125479348,50.00003228975014,13.373385745765134,6.721066871895037,10,1.2657737731933452,5.063121795654297,19.197675704956055,20.674419403076172,-4.2192764282226705,1,-0.07291671179383363,2.3333346727610627,118.13957214355469,1.9090906102105536,125.31233215332031,1.3750016952140716,124.8904037475586,-0.07291671179383363
717,2002-10-02,116.87378692626952,124.04654693603516,114.76415252685548,122.78076934814452,3232932.0,-0.03819450395998358,1.2000007232906724,-1.74999943492992,32.786883545071106,39.7282507706202,7.618351298551616,13.366570536827297,19.61498244769622,27.068499219399953,25.28032750013377,9.282394409179673,-4.239043859517551,-11.919444656372079,-26.483733490089733,2.6448441773455613,-19.201589073230892,-4.637300239513266,17.40813333717894,16.66665662096858,-16.8754522273562,7.28214441685882,10,4.641201019287124,8.649509429931655,23.838880538940444,25.31562423706056,-1.6877059936523153,2,0.01083036025934292,1.1666704338090603,121.5149917602539,2.3333346727610627,118.13957214355469,1.9090906102105536,125.31233215332031,0.01083036025934292
718,2002-10-03,108.01332092285156,115.6080093383789,108.01332092285156,114.76415252685548,6332786.0,-0.07581226069972069,-1.250000847606078,1.1428562202934516,29.197076534668795,38.133659976427104,14.202085341985935,21.88705790478116,28.21922310364954,35.613288890794706,25.028466357052466,8.860466003417955,-5.66637726360149,-19.85167121887207,-37.12488304293336,-2.5784593948107783,-28.48827713090273,-11.215065306841424,25.234732503203475,0.0,-34.05858945835065,8.63660591203065,10,12.235885620117188,16.87708282470703,32.6993465423584,34.176090240478516,5.0631256103515625,3,0.08593749668903916,1.2000007232906724,116.87378692626952,1.1666704338090603,121.5149917602539,2.3333346727610627,118.13957214355469,0.08593749668903916
719,2002-10-04,110.12295532226562,110.96681213378906,106.32561492919922,109.27910614013672,2931849.0,0.019531242826251738,2.6666656620968787,-0.1249992936616015,29.197076534668867,36.16038770974693,10.18724919918266,18.98982802133355,26.10382979841063,33.1903039002172,24.805260386814908,4.641197204589844,-6.97590946098903,-16.623929977416992,-35.46207470675171,2.214214751917723,-26.04300234208435,-7.204857612749635,21.61101415359721,21.428559127711587,-12.843006129343081,9.41907236466736,10,6.750835418701172,13.923595428466797,29.429410934448242,32.06645584106445,2.5315628051757812,4,0.030651371522143922,-1.250000847606078,108.01332092285156,1.2000007232906724,116.87378692626952,1.1666704338090603,121.5149917602539,0.030651371522143922
720,2002-10-07,101.68441772460938,108.857177734375,100.84056091308594,108.01332092285156,1898825.0,-0.07662832488432203,1.0,-7.50004068532164,20.408164520495447,33.882506653976606,16.3796137208287,26.45879012672063,33.975963221456425,41.263240025156136,24.699395616590973,9.282394409179688,-8.286116632868783,-23.585722732543942,-45.35082619142179,-1.8206192736661109,-34.468274461982844,-12.703171003105027,28.01688338752038,3.636375591577611,-25.279499330817913,10.882551729438916,10,12.446846008300781,19.619606018066406,37.34053993225098,40.5049934387207,11.39202880859375,0,0.1991700917918544,2.6666656620968787,110.12295532226562,-1.250000847606078,108.01332092285156,1.2000007232906724,116.87378692626952,0.1991700917918544
721,2002-10-08,104.21598052978516,105.9036865234375,102.1063461303711,104.63790893554688,3167645.0,0.02489627085274737,1.5714315236400176,0.0666669077635611,25.174825705381892,31.992209313925045,12.740508699188453,22.453209882254427,30.8957351955508,38.377085003115326,25.875895723313423,4.219268798828125,-9.315546631815835,-19.38754806518554,-42.27005472035569,3.4949585899846056,-30.82880139277063,-7.946294737600468,22.599246562440214,14.545469489472016,-13.887841590086484,11.441253327585073,10,9.915283203125,17.088043212890625,34.808977127075195,37.97343063354492,8.860466003417969,1,0.17004044789245398,1.0,101.68441772460938,2.6666656620968787,110.12295532226562,-1.250000847606078,108.01332092285156,0.17004044789245398
722,2002-10-09,105.48175811767578,107.59139251708984,104.21598052978516,105.05982971191406,2187912.0,0.01214571490337657,-2.2000086795195886,-1.0,27.659569829509948,30.279170420864638,10.605701059782234,19.320168955428727,28.867056014150137,36.821108563688824,27.456820577779578,3.3754119873046875,-10.53511453541418,-16.307484054565435,-38.877980715707025,6.263012606576154,-27.59273238513623,-5.0222357239946405,18.73600235663565,31.42856552416074,1.2200422211035118,11.285248330570791,10,8.649505615234375,15.822265625,32.91031074523926,36.7076530456543,13.923591613769531,2,0.11200000289316159,1.5714315236400176,104.21598052978516,1.0,101.68441772460938,2.6666656620968787,110.12295532226562,0.11200000289316159
723,2002-10-10,113.07644653320312,113.07644653320312,104.21598052978516,104.63790893554688,3193492.0,0.0720000173589701,1.1000003616453415,19.999927671193245,37.49999702594449,29.497920580926795,1.2951700436503302,10.572800797102317,20.799620100482286,28.903331075369238,28.487678375061552,8.860466003417969,-10.68142199354125,-7.636881637573239,-29.68257736916857,14.408814094022091,-18.659729503370897,3.385966228224433,8.803593984985753,100.0,64.67182307946653,11.022847865797669,10,-0.6328926086425781,8.227577209472656,24.47176742553711,29.112964630126953,6.3289031982421875,3,0.01865670936868913,-2.2000086795195886,105.48175811767578,1.5714315236400176,104.21598052978516,1.0,101.68441772460938,0.01865670936868913
724,2002-10-11,117.71764373779295,119.40534973144531,113.07644653320312,113.49837493896484,2984613.0,0.041044774105339465,-1.499998493145318,0.49999999999999833,43.037975263011035,30.690174623057796,-5.069767016345267,5.06126133375237,15.784267864071396,23.94927908202591,28.943618502948603,6.3289031982421875,-10.719932429783682,-2.2784080505371236,-23.69372869720023,19.13691259612598,-12.986068373868662,8.429252272794429,2.0584488198856263,90.90910211710394,49.656262735939194,10.70766032333155,10,-5.274089813232408,3.5863800048828267,18.037380218505874,23.627910614013686,4.219268798828139,4,-0.03942652143911185,1.1000003616453415,113.07644653320312,-2.2000086795195886,105.48175811767578,1.5714315236400176,104.21598052978516,-0.03942652143911185
725,2002-10-14,120.24920654296876,120.24920654296876,111.8106689453125,117.29571533203124,2316850.0,0.021505381222331144,4.714279809878029,0.7000007232906924,50.34013714225264,32.811300677889356,-8.1250429518159,1.5105394651652801,13.213100180999433,21.11640623870231,29.710948168813054,8.438537597656264,-11.302160224144814,0.9493347167968835,-19.40446335121409,21.303132784807858,-9.227564317208603,11.12623375080237,-19.408645629882827,100.0,55.86527642629711,10.176899034005489,10,-7.805652618408217,1.054817199707017,15.294853210449205,21.096347808837876,-3.7973403930664205,0,-0.063157908761864,-1.499998493145318,117.71764373779295,1.1000003616453415,113.07644653320312,-2.2000086795195886,105.48175811767578,-0.063157908761864
726,2002-10-15,133.32894897460938,134.17280578613278,121.5149917602539,121.5149917602539,5155163.0,0.1087719645531866,-1.1428576041392828,3.999997416821619,60.34482866125197,35.873294579687226,-21.62705801206404,-12.614732270071784,0.17691333526903463,7.781405143271286,30.913813007449985,13.92359924316402,-11.770819211361555,14.282233428955081,-5.178048618145141,33.7425154760553,4.552092405404977,24.0123744525052,-32.100215148925784,97.18308998265896,49.606576830815584,9.730141023550114,10,-15.822265625000014,-12.024925231933594,1.6877021789550781,8.016605377197266,-13.923599243164062,1,-0.15189876315055217,4.714279809878029,120.24920654296876,-1.499998493145318,117.71764373779295,1.1000003616453415,113.07644653320312,-0.15189876315055217
727,2002-10-16,129.10968017578122,136.28244018554688,126.57810974121094,129.53160095214844,3657884.0,-0.031645556582251766,-2.5384581146079355,-0.03571375523982161,52.97619438427488,38.51541878519902,-17.30992316967898,-9.269479948855093,4.2011791284212165,11.738499858702511,31.673287719888098,9.704330444335938,-10.97509425218432,10.3161209106445,-8.434430697028631,29.066672518317617,0.9408451068079273,19.69139671448106,-26.563183471679665,77.63158113877768,30.67216314393214,9.37527580383656,10,-10.548179626464815,-7.80565643310544,5.590526580810575,12.235874176025419,-0.4219360351562216,2,-0.12418304824819526,-1.1428576041392828,133.32894897460938,4.714279809878029,120.24920654296876,-1.499998493145318,117.71764373779295,-0.12418304824819526
728,2002-10-17,133.75086975097656,137.5482177734375,131.21931457519528,131.21931457519528,2993496.0,0.035947649849929375,-4.000012054873696,-6.000072330114307,55.61797547354698,41.451074222852135,-20.021810995914805,-14.522315168388815,-0.5987053042476305,6.899884565988486,32.14405439063825,8.438537597656278,-10.23782611312977,14.87292556762695,-4.1423937213109525,33.88824485656484,5.365265923158006,24.380585212095895,-29.180216437988292,85.24588317318181,39.52025050386284,9.507659644468944,10,-14.556480407714844,-12.446846008300781,1.0548171997070312,7.172763824462891,-5.0631256103515625,3,-0.10725552698266849,-2.5384581146079355,129.10968017578122,-1.1428576041392828,133.32894897460938,4.714279809878029,120.24920654296876,-0.10725552698266849
729,2002-10-18,132.48509216308594,135.43858337402344,131.6412353515625,134.17280578613278,2639186.0,-0.0094636961258443,-1.2499954794495778,-0.6666706849579098,60.365854868681986,45.890817594872864,-17.042589290650596,-13.692727633054943,0.4223868085069853,7.965608811984282,32.28151563107968,3.7973480224609375,-9.297720625769415,13.438377380371094,-6.0141972337249285,32.890951994467116,3.7120900733230826,23.164664687419105,-25.27623369326173,80.32786399294258,33.8259353005748,9.726287307048013,10,-12.65781021118164,-11.181068420410156,2.3205947875976562,8.438541412353516,-2.1096343994140625,4,-0.09872614509366673,-4.000012054873696,133.75086975097656,-2.5384581146079355,129.10968017578122,-1.1428576041392828,133.32894897460938,-0.09872614509366673
730,2002-10-21,132.90701293945312,136.28244018554688,130.37545776367188,132.90701293945312,2280882.0,0.003184666059240948,-1.333341369915857,-0.0,58.59872127295454,49.60458376904761,-14.047018498202732,-14.38705423770972,-0.31237179847056495,7.33058317420506,32.218867901827004,5.906982421875,-7.173111973702035,13.564949417114263,-6.56369226426736,33.69359109849589,3.500628576423452,23.629270257805075,-23.271005725339847,71.05258274181338,23.960699769970446,10.064320840690813,10,-12.024913787841797,-11.602989196777344,1.8986740112304688,8.016620635986328,-2.9534912109375,0,-0.08253966559183412,-1.2499954794495778,132.48509216308594,-4.000012054873696,133.75086975097656,-2.5384581146079355,129.10968017578122,-0.08253966559183412
731,2002-10-22,119.82727813720705,127.42196655273438,114.34223175048828,121.5149917602539,10961814.0,-0.09841267599780201,-1.066666907763561,-100.0,51.977403092333184,52.30656524269463,1.6539942888472439,-1.3779686022205198,12.350495852239405,20.186361305015552,30.994427412656467,18.564781188964844,-5.371001471270844,0.48521461486818396,-19.64342706651344,20.613856296249807,-9.579106225822628,10.549535455558996,-7.9582940783478335,23.636342714739243,-26.176221456648875,10.064320840690813,10,1.0548210144042827,1.4767456054687358,14.978408813476548,21.096355438232408,14.767448425292955,1,-0.028168978214123452,-1.333341369915857,132.90701293945312,-1.2499954794495778,132.48509216308594,-4.000012054873696,133.75086975097656,-0.028168978214123452
732,2002-10-23,116.02993774414062,120.67113494873048,113.92030334472656,120.67113494873048,3585113.0,-0.031690116408371716,1.909090610210548,2.749990958899187,55.75758014115565,54.335185588829205,7.939912151380909,2.3749864211523573,15.705452958322894,23.748864012359434,29.93604957709568,6.7508316040039205,-2.0613533656190555,-3.206644058227539,-23.383870352884344,16.970582236429266,-13.295257205555941,6.881969089100863,21.518280029296875,8.928567968955342,-45.23578892531775,10.0886131473284,10,8.649505615234375,3.7973403930664062,18.77574920654297,24.893695831298828,21.518280029296875,2,0.029090871312435373,-1.066666907763561,119.82727813720705,-1.333341369915857,132.90701293945312,-1.2499954794495778,132.48509216308594,0.029090871312435373
733,2002-10-24,120.24920654296876,120.67113494873048,114.76415252685548,116.02993774414062,4280371.0,0.03636362201738064,1.3333343379031082,-0.90909061021056,57.05882778406284,55.89305809116829,5.414489872306916,-2.329238516363631,11.00209559160588,19.3236451232584,29.325433196844852,5.906982421875,0.9808247456064407,1.244684600830098,-18.764812408525856,21.254181610186052,-8.760063903847865,11.249433105508075,16.826452941894516,28.30187134303413,-28.763936623782875,10.004748504677973,10,4.430236816406236,-1.0548171997070455,14.978408813476548,20.67442703247069,16.4551544189453,3,0.07017541188216403,1.909090610210548,116.02993774414062,-1.066666907763561,119.82727813720705,-1.333341369915857,132.90701293945312,0.07017541188216403
734,2002-10-25,118.13957214355469,118.9834213256836,116.02993774414062,118.13957214355469,1994635.0,-0.017543852970541174,2.50001356177388,0.0,62.58064982768181,57.25311505621599,8.482270230857324,-0.8269182233615595,12.565942240180817,21.21970828071545,28.895479908977517,4.219268798828139,3.898224808786196,-0.5063117980957088,-20.295687493049684,19.283063896858266,-10.400999645572682,9.388376049381279,18.472980218505853,18.86791422868938,-43.099256840308456,9.894687847476986,10,7.594688415527344,1.0548171997070312,18.142858505249023,21.51827621459961,19.83056640625003,4,0.08928567968955337,1.3333343379031082,120.24920654296876,1.909090610210548,116.02993774414062,-1.066666907763561,119.82727813720705,0.08928567968955337
735,2002-10-28,116.87378692626952,119.82727813720705,114.34223175048828,118.9834213256836,2559091.0,-0.010714320310446723,1.8888826382386956,-100.0,59.868420583043616,57.200180825303946,10.30229613004525,0.35750479505794885,13.178366134698123,22.269130431110582,28.070318742524957,5.485046386718764,5.743349694118365,-1.708807754516613,-21.51309208613155,18.095476577098324,-11.610949920324074,8.193334411290849,19.28492045544435,21.874961151387993,-44.18677546711689,9.902142165807469,10,8.860473632812514,2.3206024169922017,18.77575492858888,21.518283843994155,16.877082824707045,0,0.11552351637172475,2.50001356177388,118.13957214355469,1.3333343379031082,120.24920654296876,1.909090610210548,116.02993774414062,0.11552351637172475
736,2002-10-29,112.6545181274414,119.40534973144531,111.8106689453125,116.87378692626952,2905546.0,-0.03610107030663656,-1.5714315236400176,1.9999999999999798,55.34591373781352,57.463482975697126,12.606160209117675,4.0885562101741755,16.695376292262267,26.252041875653333,27.362813302553995,7.5946807861328125,6.8212603344000655,-5.485052871704099,-25.409191679249716,14.439085935841518,-15.447122275476914,4.477016532068703,23.059421173532712,9.523756220083525,-58.40234902907888,9.962069403772805,10,12.024925231933594,6.5398712158203125,22.678577423095703,25.104656219482422,23.20598602294922,1,0.15355800982171508,1.8888826382386956,116.87378692626952,2.50001356177388,118.13957214355469,1.3333343379031082,120.24920654296876,0.15355800982171508
737,2002-10-30,118.13957214355469,118.13957214355469,111.8106689453125,113.49837493896484,1556087.0,0.04868916140503354,1.7272718306316792,-1.1000003616453453,53.896105878474025,57.272164131800125,6.036112385344026,-1.3668871660989765,10.54371954117721,20.486019472396606,26.437606019531945,6.3289031982421875,7.292995727464444,-0.06328811645508381,-19.978536912428268,19.8519606795181,-10.020912514441676,9.894336281531508,16.61823634319296,71.42855912771147,7.247307160971985,9.957624397986592,10,5.906982421875,1.0548171997070312,8.860466003417969,11.813953399658203,16.87707519531253,2,0.13928571197930362,-1.5714315236400176,112.6545181274414,1.8888826382386956,116.87378692626952,2.50001356177388,118.13957214355469,0.13928571197930362
738,2002-10-31,117.29571533203124,120.67113494873048,114.34223175048828,118.13957214355469,2100779.0,-0.007142880206964519,1.1428549287042722,-0.18181877957888365,49.65517120974218,56.08208816969571,4.805708742642878,0.2192820897661676,10.629413796182206,20.987252758824397,24.790279403086263,6.328903198242202,5.8018236089010315,-1.371264648437517,-20.710994397241436,17.9684651003664,-11.041129522839483,8.298600225964435,16.544207573059012,61.90471680160889,1.0587382284974254,9.669864874401956,10,6.750839233398452,1.898674011230483,9.70432281494142,12.657810211181655,15.61129760742189,3,0.17266191168259737,1.7272718306316792,118.13957214355469,-1.5714315236400176,112.6545181274414,1.8888826382386956,116.87378692626952,0.17266191168259737
739,2002-11-01,113.49837493896484,117.71764373779295,112.23258972167969,116.87378692626952,2057384.0,-0.03237407591843566,1.1666671689515673,3.9999819177982268,44.59459376907114,54.526074002597554,6.287777478109419,4.51389609693922,13.772059180002898,24.47704271658759,23.01432850184349,5.485054016113267,5.100955909857703,-5.337376022338873,-24.420374214062463,13.745622169384717,-14.878875118200682,4.204123073522922,19.46037780773429,19.047598546185945,-35.32360345012077,9.541499095861798,11,6.117942810058594,5.696014404296875,13.501663208007812,16.455150604248047,16.45514678955078,4,0.2044609540482718,1.1428549287042722,117.29571533203124,1.7272718306316792,118.13957214355469,-1.5714315236400176,112.6545181274414,0.2044609540482718
740,2002-11-04,121.9369125366211,124.8904037475586,114.76415252685548,115.1860809326172,2034043.0,0.07434941339199064,-1.666666666666673,-2.000002260285433,40.14597538198134,53.21147092366957,-4.325373685159235,-2.455473839531578,4.87220098973259,15.743216965484635,20.383232062605483,11.39202880859375,3.884583765539219,2.088536834716791,-15.230176433062354,19.407250102495937,-6.570819799172767,10.747893468606364,10.17591685802256,77.41933414100784,27.287748238802564,8.659356633889569,11,-3.586376190185547,-2.742523193359375,4.746681213378906,8.016613006591797,8.860466003417969,0,0.13148787909787685,1.1666671689515673,113.49837493896484,1.1428549287042722,117.29571533203124,1.7272718306316792,118.13957214355469,0.13148787909787685
741,2002-11-05,121.9369125366211,123.62462615966795,119.82727813720705,122.3588409423828,1312792.0,0.0,1.5714234050852371,-0.0625002119015175,43.30707607580604,51.828081583075175,-4.464099501069626,-1.117068132105672,4.292552700520318,15.364087552401486,17.609947902412195,3.797348022460909,2.260457091765417,1.2024902343750057,-14.485207424202713,16.89018789295271,-6.641358594913839,9.046339063663865,9.363830440049327,77.41933414100784,29.495388046739336,7.843848829288855,11,-3.586376190185547,-2.742523193359375,3.3754196166992188,6.961795806884766,9.28240203857419,1,0.09688581553028408,-1.666666666666673,121.9369125366211,1.1666671689515673,113.49837493896484,1.1428549287042722,117.29571533203124,0.09688581553028408
742,2002-11-06,117.29571533203124,123.62462615966795,116.87378692626952,123.20269775390624,2725964.0,-0.038062282438026895,1.0,13.999963835597093,34.64566447059681,49.337730103801164,0.4196623689931016,4.695312640977008,8.369831482849065,19.588580896473488,15.14899784391594,6.7508392333984375,0.5176184053502908,-4.029404830932634,-18.105856135558085,10.047046473692816,-11.067630483245367,3.008820821380098,13.225424683384873,39.999999999999886,-3.0706605869304866,7.038225652312725,11,1.054821014404311,1.898674011230483,7.383724212646499,11.602993011474624,9.70432281494142,2,0.15827337567964594,1.5714234050852371,121.9369125366211,-1.666666666666673,121.9369125366211,1.1666671689515673,113.49837493896484,0.15827337567964594
743,2002-11-07,115.1860809326172,121.5149917602539,113.07644653320312,119.40534973144531,3654612.0,-0.017985604959586565,-1.0000018082267081,0.7142849762347568,34.10852050346635,46.174160178888336,1.9395254628906997,7.347826061787586,10.056233532247731,21.386279195610726,13.729519345739188,8.438545227050781,0.12195244356800572,-6.244520950317366,-20.090443355818863,7.601401455184131,-13.167482153068121,0.6784402524333899,14.586640239994765,23.333343379031326,-14.403883646570044,6.922961202750751,11,3.164455413818345,4.008308410644517,8.333061218261705,13.712627410888658,11.392028808593736,3,0.1721611347976213,1.0,117.29571533203124,1.5714234050852371,121.9369125366211,-1.666666666666673,121.9369125366211,0.1721611347976213
744,2002-11-08,113.07644653320312,115.1860809326172,112.23258972167969,113.92030334472656,1586914.0,-0.018315011521645497,-1.3333273059327817,0.20000072329068397,32.33082819212447,43.11442769100842,3.638001452198324,9.58326454897977,11.668588781467577,23.16854323673266,13.295669544436596,2.953491210937514,-0.3821030173754707,-8.122095489501959,-22.379498089934003,6.135307110930071,-15.250796789717981,-0.9933941892859366,15.977792550316849,6.6666867580624265,-25.746962811218623,7.128701300216017,11,5.274089813232422,6.117942810058594,9.493358612060547,15.611297607421875,12.65781402587892,4,0.1753730950541239,-1.0000018082267081,115.1860809326172,1.0,117.29571533203124,1.5714234050852371,121.9369125366211,0.1753730950541239
745,2002-11-11,112.6545181274414,115.6080093383789,110.12295532226562,115.6080093383789,1172372.0,-0.003731355367961875,2.7142849762347594,3.4999909588991556,41.74757162243534,41.60350078929974,3.797872890964598,9.9154132151494,11.591684713870734,23.317956839556985,12.795647562102936,5.485054016113281,-1.3898757589861788,-8.164289474487305,-22.923867304633177,6.595288355658553,-15.54407838956024,-0.7845005594143686,15.709978150550256,18.749996468310023,-14.163627851665176,7.379788915072931,11,4.852161407470703,6.5398712158203125,7.805652618408203,15.189373016357422,1.2657852172851562,0,0.15355800982171508,-1.3333273059327817,113.07644653320312,-1.0000018082267081,115.1860809326172,1.0,117.29571533203124,0.15355800982171508
746,2002-11-12,113.07644653320312,114.76415252685548,110.54488372802734,114.76415252685548,1866124.0,0.0037453305271291093,4.000004520570791,0.5714274643521436,46.31578706939477,40.76124314384649,3.84660021885378,8.325263727047925,10.855970667944007,22.56256792286507,14.116693440314194,4.219268798828139,-2.6930018972798564,-6.729735946655268,-20.629351459601452,7.169879566290902,-13.67954370312836,0.22007180981782426,14.193557287444975,21.875005297535015,-13.491244101012622,6.949807756473088,11,4.430233001708984,6.750835418701172,4.641197204589844,12.024917602539062,1.2657852172851562,1,0.156716385685435,2.7142849762347594,112.6545181274414,-1.3333273059327817,113.07644653320312,-1.0000018082267081,115.1860809326172,0.156716385685435
747,2002-11-13,113.07644653320312,115.1860809326172,109.7010269165039,113.07644653320312,2245698.0,0.0,1.600002169872039,-0.0,39.99999999999999,39.688446342764024,3.4116371880842706,7.444172980921422,10.535715447623232,22.266143772957975,15.321724294049638,5.4850540161132955,-3.728690038780158,-5.928074264526373,-19.41161414542148,7.55546561636875,-12.669844204973941,0.8136956759211955,13.164734377542032,28.571437797065506,-7.370807714535893,6.741769940447561,11,4.219268798828125,7.805652618408203,4.641197204589844,12.024917602539062,5.0631256103515625,2,0.1604478085245169,4.000004520570791,113.07644653320312,2.7142849762347594,112.6545181274414,-1.3333273059327817,113.07644653320312,0.1604478085245169
748,2002-11-14,119.40534973144531,121.9369125366211,113.07644653320312,113.07644653320312,1913776.0,0.05597012810606672,-1.800000482193789,100.0,51.578942960557086,40.464485141818024,-2.8905123234138586,-0.01535250654723086,4.06231273361449,15.620713626440136,16.037535589552157,8.860466003417969,-3.971297853556223,1.1181049346923828,-10.453129233392929,12.689339102777694,-4.667512149350273,6.9037220187350385,5.5126188597605505,79.31034267749607,39.506036349047065,5.785617084042654,11,-2.1096343994140625,1.4767494201660156,-1.6877059936523438,5.696014404296875,-1.265777587890625,3,0.06360425586130414,1.600002169872039,113.07644653320312,4.000004520570791,113.07644653320312,2.7142849762347594,112.6545181274414,0.06360425586130414
749,2002-11-15,119.40534973144531,122.78076934814452,115.6080093383789,120.24920654296876,1730168.0,0.0,1.4285699524695255,-0.13333381552712445,53.260870633403975,41.92169572530943,-2.1953563068836814,-1.1019965459896355,3.724405117607958,15.18644470824347,16.74469455155554,7.172760009765611,-4.4949208663697675,1.772092056274417,-7.710426391386051,11.254610503934884,-2.96916716755581,6.513351280104644,4.295263525784392,74.1935314526234,30.794386451995912,4.74125922383023,11,-2.742523193359375,4.219272613525391,-2.5315608978271484,5.696014404296875,-1.265777587890625,4,0.060070675442079224,-1.800000482193789,119.40534973144531,1.600002169872039,113.07644653320312,4.000004520570791,113.07644653320312,0.060070675442079224
750,2002-11-18,121.9369125366211,122.78076934814452,118.5615005493164,118.5615005493164,1311727.0,0.021201418620434787,-1.5000022602854204,-3.9999819177982436,62.50000000000001,44.05424282799764,-5.282422244126806,-4.740603923528795,0.9181907923667154,12.230925115254507,17.655029999393353,4.219268798828111,-4.564429828909596,4.852159881591803,-1.738550193952463,11.442869957136068,1.5568048438196627,8.147514919363942,-12.235885620117188,93.54836828069269,43.96961103689547,3.295355037772135,11,-5.274085998535156,1.6877098083496094,-5.06312370300293,3.1644515991210938,-3.7973403930664062,0,0.031141907265533675,1.4285699524695255,119.40534973144531,-1.800000482193789,119.40534973144531,1.600002169872039,113.07644653320312,0.031141907265533675
751,2002-11-19,116.45186614990234,121.5149917602539,116.45186614990234,120.24920654296876,1444679.0,-0.044982657610520005,-1.6666693455221258,-1.1250005650713615,47.72727506227594,45.507755115961984,-0.7344921082050888,0.5044633481805363,5.8551555394597585,17.255815343960478,17.410257266369744,5.48504638671875,-4.065414403401604,-0.4641159057617159,-6.930830042147235,6.0025982306238035,-3.6974729739544756,2.769241162431044,-6.489244384765627,51.6129370947534,4.59983105324099,3.233357068192757,11,-0.210968017578125,7.172756195068359,0.4219226837158203,8.649497985839844,1.6877059936523438,1,-0.021739134707528307,-1.5000022602854204,121.9369125366211,1.4285699524695255,119.40534973144531,-1.800000482193789,119.40534973144531,-0.021739134707528307
752,2002-11-20,119.40534973144531,120.24920654296876,115.6080093383789,117.29571533203124,1408284.0,0.025362269229254775,1.444441319119344,-0.5555557787935121,52.68817225207851,47.57216086580778,-3.751795086819783,-2.3011586191475146,2.2405893448034107,13.942258922554231,17.1570696263137,4.641197204589858,-3.8283182361563917,2.3205970764160213,-4.224462406683841,8.865656559515884,-0.95193266513391,5.593126817965953,-9.186365014648445,65.217360540581,19.258130899525952,3.2725297415499335,11,-3.1644515991210938,4.219272613525391,3.814697265625e-06,5.696014404296875,-1.265777587890625,2,-0.04240277334595555,-1.6666693455221258,116.45186614990234,-1.5000022602854204,121.9369125366211,1.4285699524695255,119.40534973144531,-0.04240277334595555
753,2002-11-21,128.687744140625,130.37545776367188,123.20269775390624,123.20269775390624,4230990.0,0.07773851364328932,-1.6153871832819529,2.5999985534186227,66.98113320199239,51.422194755793114,-12.200591114942469,-11.509017717356357,-7.377420663601839,4.316427967374693,16.73256188122317,10.970108032226562,-3.6386052578723422,11.18106460571289,2.915285253228376,19.446843958197405,7.048174929470633,15.313954281955148,-18.217523731201183,88.57139314496443,37.58838016899097,4.132889676242257,11,-8.64950180053711,-5.063121795654297,-8.754981994628906,-3.5863800048828125,-13.501663208007798,3,-0.08196718395765545,1.444441319119344,119.40534973144531,-1.6666693455221258,116.45186614990234,-1.5000022602854204,121.9369125366211,-0.08196718395765545
754,2002-11-22,128.687744140625,131.6412353515625,125.31233215332031,127.42196655273438,2691490.0,0.0,-1.3076935916409806,0.2307688027863392,59.30232729280508,53.372723163611965,-10.899440956908833,-11.255323198001292,-7.638343853434662,3.9425568113088616,16.34498432241567,6.3289031982421875,-2.4921634037643656,10.653656005859375,0.9899722745097534,20.317339737208997,5.821814140184557,15.485497871534193,-17.421314237031254,81.5789335938448,32.537913644108926,4.831841865674812,11,-8.016613006591797,-5.696010589599609,-8.43853759765625,-3.5863800048828125,-12.657806396484375,4,-0.08196718395765545,-1.6153871832819529,128.687744140625,1.444441319119344,119.40534973144531,-1.6666693455221258,116.45186614990234,-0.08196718395765545
755,2002-11-25,130.37545776367188,131.6412353515625,128.687744140625,128.687744140625,1767851.0,0.01311479686210526,-2.4999909588991556,1.333341369915857,61.11111892443482,55.016648925283086,-10.961843592211935,-12.521653870674129,-9.64075918482088,1.9004643779721562,15.765458975253093,2.9534912109375,-1.0067165461915835,11.666286087036127,0.5645027297206582,22.76806944435161,6.115394408378393,17.21717776569386,-17.886539533200008,92.10528444587622,44.72670464611137,5.550891678657741,11,-9.704326629638672,-7.383724212646484,-9.809804916381836,-5.2740936279296875,-14.34552001953125,0,-0.0938511421551198,-1.3076935916409806,128.687744140625,-1.6153871832819529,128.687744140625,1.444441319119344,119.40534973144531,-0.0938511421551198
756,2002-11-26,129.95352172851562,132.06317138671878,129.95352172851562,131.21931457519528,2282207.0,-0.0032363148892722293,-2.3333252968477334,-0.7500045205504053,68.74999152394116,58.211092427943214,-8.82184310554544,-11.317525429676863,-9.680936713725998,1.935022610923113,14.92302559635199,2.1096496582031534,0.9069550022149144,10.379399871826166,-1.4104206468254006,22.169220390477733,4.484489612500383,16.27431013115195,-16.315464470778323,87.17940514954702,37.26190893163114,5.894910259325787,11,-7.383712768554673,-9.071422576904283,-8.86046028137207,-4.8521575927734375,-13.923583984375,1,-0.09090903753759993,-2.4999909588991556,130.37545776367188,-1.3076935916409806,128.687744140625,-1.6153871832819529,128.687744140625,-0.09090903753759993
757,2002-11-27,134.5947265625,134.5947265625,128.687744140625,128.687744140625,2209927.0,0.03571434442292576,1.0,-4.666626484238547,76.74418066779867,61.00722995097006,-11.27541286228579,-15.455135795626916,-14.603831232098656,-3.0300826635411227,14.1628430267282,5.906982421875,2.3230403878148564,14.197846984863276,0.6621522651054477,27.733541704621103,7.429999624984362,20.96569434474219,-19.482660174444177,100.0,44.789841018727216,6.767847359878915,11,-9.493358612060547,-12.446849822998047,-13.501665115356445,-9.493362426757812,-13.923591613769517,2,-0.12225705151460187,-2.3333252968477334,129.95352172851562,-2.4999909588991556,130.37545776367188,-1.3076935916409806,128.687744140625,-0.12225705151460187
758,2002-11-28,137.5482177734375,138.39207458496094,134.5947265625,136.28244018554688,1986952.0,0.02194358788318529,1.5714300475304814,0.21428497623475926,82.95453751553944,64.30652627120733,-12.722612075410112,-17.722191286442694,-17.742489905269323,-6.131900849653249,13.960054091741878,3.7973480224609375,3.664681136410536,16.13871307373047,0.6854600398231696,31.591966107637774,8.412086556776813,23.86533959068413,-20.487885367937253,93.54836828069259,30.86772918829758,7.726626516953652,11,-10.548175811767578,-13.501667022705078,-15.294857025146484,-12.446853637695312,-18.986717224121094,3,-0.14110430468718804,1.0,134.5947265625,-2.3333252968477334,129.95352172851562,-2.4999909588991556,130.37545776367188,-0.14110430468718804
759,2002-11-29,136.70436096191406,139.23591613769528,135.01664733886722,138.39207458496094,3360803.0,-0.006134989061896801,1.5000135617738883,-1.333341369915857,82.0224614091195,66.47568864999839,-10.244111729846736,-15.864016506283463,-17.0022095811796,-5.4225729852488485,13.550841691037101,4.219268798828068,5.410407561874479,14.134556961059573,-2.272984013445125,30.542097935564286,5.930786473807217,22.33832744831193,-17.08421949487854,76.00005786325487,7.441827560840224,8.203770487252356,11,-9.282398223876967,-12.235889434814467,-14.767444610595703,-11.602996826171875,-18.142860412597656,4,-0.15740741464196506,1.5714300475304814,137.5482177734375,1.0,134.5947265625,-2.3333252968477334,129.95352172851562,-0.15740741464196506
760,2002-12-02,137.97013854980472,141.34556579589844,135.86050415039062,137.97013854980472,2823731.0,0.009259233421553326,-1.6000057863254313,-0.0,82.41756975279769,70.33016583783413,-10.053650646092251,-16.724511742878306,-18.29098025986704,-6.762989144575641,14.326746343592609,5.4850616455078125,6.332492143281996,14.59867324829105,-3.18749340321736,32.38483989979946,5.705589922536859,23.491756574045255,-15.603788628876828,73.33326904090588,-1.0833930179172029,8.893083325754201,12,-9.493350982666044,-12.446842193603544,-15.505813598632841,-12.868774414062528,-22.784057617187514,0,-0.1590213725685582,1.5000135617738883,136.70436096191406,1.5714300475304814,137.5482177734375,1.0,134.5947265625,-0.1590213725685582
761,2002-12-03,133.75086975097656,139.23591613769528,132.90701293945312,138.39207458496094,2329621.0,-0.03058102893261261,1.0000048219495232,-100.0,74.25741900670758,72.7267488105707,-3.489410514772601,-12.200306557297125,-13.912972020377737,-2.6032295433042236,14.935595201474566,6.328903198242159,7.180623724302478,9.788706588745114,-8.572277822282416,28.14969099977263,0.608214383231342,18.969198794258872,-8.347845290053385,39.99997589033962,-38.55452554886572,9.18049220551376,12,-1.4767379760742188,-8.22757339477539,-11.286544799804688,-8.649505615234375,-20.674423217773438,1,-0.13249208801280754,-1.6000057863254313,137.97013854980472,1.5000135617738883,136.70436096191406,1.5714300475304814,137.5482177734375,-0.13249208801280754
762,2002-12-04,135.86050415039062,136.28244018554688,132.48509216308594,133.32894897460938,2848780.0,0.015772864904294748,1.2499954794495778,-0.545452154415681,71.4285657512541,73.2209079827109,-3.3742514311325635,-13.542112638194766,-15.781671847036819,-4.753972996500863,15.182868315944464,3.7973480224609375,7.56234238042083,10.970101547241214,-7.843352362009853,29.78355545649228,1.5633745926156735,20.376828501866754,-7.90667307587141,38.09516429014259,-38.69634433508024,9.406726954625533,12,-2.53155517578125,-10.337207794189453,-13.923587799072266,-10.759140014648438,-21.940200805664062,2,-0.14596270292283453,1.0000048219495232,133.75086975097656,-1.6000057863254313,137.97013854980472,1.5000135617738883,136.70436096191406,-0.14596270292283453
763,2002-12-05,135.01664733886722,138.39207458496094,134.17280578613278,136.28244018554688,2242262.0,-0.0062112003543671745,-1.857154666019111,-0.5000060274368815,69.89246308303606,74.39758973718101,-1.7190000242647159,-11.738251557865013,-14.919351380277362,-4.178869508412845,15.106274973419588,4.219268798828153,9.136529846653303,9.134716415405308,-9.61543099814321,27.884863828953826,-0.24035729136895156,18.509790122179567,-4.92013870892734,28.57133016463489,-46.543304040917306,9.375073706774256,12,7.6293945028282906e-06,-9.493350982666044,-13.396175384521513,-9.915283203125028,-21.94020080566409,3,-0.10624995267533277,1.2499954794495778,135.86050415039062,1.0000048219495232,133.75086975097656,-1.6000057863254313,137.97013854980472,-0.10624995267533277
764,2002-12-06,132.90701293945312,136.28244018554688,130.79737854003906,135.43858337402344,1751459.0,-0.015624994702462813,1.5999963835596622,1.9999879452715776,64.13042730530569,74.73306844616666,1.1757175061956389,-8.502725801706106,-12.828988875746049,-2.27887772617413,14.69270803270078,5.4850616455078125,10.357199554351126,6.033553695678705,-11.946885452428035,24.01399284378546,-2.956665878374679,15.023773269732075,8.438552856445312,19.99997106841452,-50.60251178267208,8.990219574053375,12,2.1096420288085938,-7.383716583251953,-11.286540985107422,-7.8056488037109375,-20.674423217773438,4,-0.1079364592797818,-1.857154666019111,135.01664733886722,1.2499954794495778,135.86050415039062,1.0000048219495232,133.75086975097656,-0.1079364592797818
765,2002-12-09,129.95352172851562,135.01664733886722,129.53160095214844,132.48509216308594,1566082.0,-0.022222237529956224,-2.2500011301427314,1.0,68.60462842550898,74.71691699078531,4.540550261987761,-4.413045930804543,-9.698251859073551,0.5265118066452601,13.932378075103216,5.485046386718778,10.076965724399244,2.2151123046874943,-14.505518720705396,18.935743330080385,-6.145203208008951,10.57542781738394,11.181080322265615,4.347764559374335,-65.82062784758583,8.360315512696442,12,5.063133239746094,-4.430225372314453,-10.548168182373047,-4.8521575927734375,-19.40863800048828,0,-0.08766227361654855,1.5999963835596622,132.90701293945312,-1.857154666019111,135.01664733886722,1.2499954794495778,135.86050415039062,-0.08766227361654855
766,2002-12-10,130.79737854003906,131.6412353515625,129.95352172851562,130.37545776367188,1221949.0,0.006493527842102775,-1.666650593695377,-0.1666636529663852,66.66665178415957,73.59719155926985,4.278961185438277,-4.069889733841791,-10.460219261712396,-0.34751472846539855,13.130958941817312,1.687713623046875,10.3642923985458,2.1729225158691463,-13.090968128759727,17.436813160498005,-5.45902280644529,9.804867838183583,9.873103466796863,14.285665082317283,-54.17467107656958,7.63194532231443,12,4.641204833984375,-5.274082183837891,-12.02491569519043,-6.3289031982421875,-18.564788818359375,1,-0.11935482026991084,-2.2500011301427314,129.95352172851562,1.5999963835596622,132.90701293945312,-1.857154666019111,135.01664733886722,-0.11935482026991084
767,2002-12-11,131.21931457519528,132.48509216308594,127.42196655273438,130.79737854003906,2818698.0,0.003225875318495497,2.4285699524695183,1.0000361650572542,55.00000904111714,70.49113283988959,3.7189587742482217,-3.2284400446575034,-10.644051776932187,-0.8042101105260997,12.01217110110638,5.0631256103515625,10.461474601297795,1.6877151489257471,-11.730416397073952,15.10584669492546,-5.021350624074103,8.396780921925597,9.005612189453132,34.61541136427784,-30.007998849949807,6.709065772999854,12,3.164451599121122,-5.696018218994112,-12.446851730346651,-8.016616821289034,-16.4551620483398,2,-0.13826370074197714,-1.666650593695377,130.79737854003906,-2.2500011301427314,129.95352172851562,1.5999963835596622,132.90701293945312,-0.13826370074197714
768,2002-12-12,127.00003814697266,131.21931457519528,126.15618133544922,130.79737854003906,1683263.0,-0.032154385517726314,1.181814894145162,-8.99980109937859,47.142864892386164,66.61562211580811,7.023187516670561,1.6748552121752027,-5.945148006800139,3.335208097806003,11.932575401583984,5.063133239746065,10.240975302268453,-2.9112957000732536,-15.528774073594263,9.706182673447756,-9.220034886833758,3.3974434866872514,12.456711004960908,8.333352169002668,-51.908611946735505,6.308739186760507,12,6.750835418701172,-1.4767417907714844,-8.227575302124023,-4.219268798828125,-16.033226013183594,3,-0.10299000687786708,2.4285699524695183,131.21931457519528,-1.666650593695377,130.79737854003906,-2.2500011301427314,129.95352172851562,-0.10299000687786708
769,2002-12-13,126.57810974121094,127.42196655273438,125.31233215332031,127.00003814697266,1525913.0,-0.0033222699135998512,2.3333212785322073,0.11111155758702095,43.283582895176465,62.26740135385019,6.546035199688873,2.805542837150142,-5.106616454595809,3.7885427018059374,12.022040306900516,2.1096343994140625,9.216246714312774,-3.691862106323242,-15.42903534082518,8.04531112817871,-9.560448723574211,2.176724510927727,11.814593985403889,13.043450915277438,-41.384791199228864,5.868586617250975,12,5.696014404296875,-1.0548133850097656,-7.805646896362305,-4.8521575927734375,-12.657806396484375,4,-0.10666665220085825,1.181814894145162,127.00003814697266,2.4285699524695183,131.21931457519528,-1.666650593695377,130.79737854003906,-0.10666665220085825
770,2002-12-16,125.73426055908205,129.53160095214844,125.31233215332031,126.57810974121094,2173763.0,-0.006666628091177351,-4.000004520570858,1.9999819177982774,42.64708111349403,58.75514158793757,6.114726164924079,4.161846415000966,-3.5753393635777257,4.430152808801196,12.16476046361594,4.219268798828125,7.549502031073644,-4.725578689575187,-16.009266735526907,6.558109356376534,-10.367422712551033,0.9162653334006734,11.350406010203343,5.882371711688146,-42.568823584740315,5.641844022975858,12,6.1179428100585795,-0.21096420288087359,-6.961797714233413,-4.430236816406264,-15.189376831054702,0,-0.1073825922812659,2.3333212785322073,126.57810974121094,1.181814894145162,127.00003814697266,2.4285699524695183,131.21931457519528,-0.1073825922812659
771,2002-12-17,113.92030334472656,129.53160095214844,109.7010269165039,127.42196655273438,11643944.0,-0.09395973032190497,1.2380960581525609,16.000090411826136,21.17648660573161,53.17157723843508,16.561517146758064,16.62899830914384,8.721327497017043,15.971120192120992,12.635492493215676,19.83057403564453,5.554614664043214,-16.41295776367187,-28.393557631636696,-4.432357895707042,-22.403257697654283,-10.422657829689456,21.987129782962313,18.518540842291582,-22.444948580385823,5.99029993398241,12,10.12624740600586,11.60299301147461,4.430231094360352,7.383720397949219,-2.9534912109375,1,-0.029629657906414475,-4.000004520570858,125.73426055908205,2.3333212785322073,126.57810974121094,1.181814894145162,127.00003814697266,-0.029629657906414475
772,2002-12-18,114.34223175048828,118.9834213256836,113.92030334472656,118.13957214355469,7637482.0,0.003703715609718383,-1.1818154918950374,0.28124982341540045,15.18989225038196,47.093513812584625,14.266499582788356,16.662605533595638,8.756157971651731,15.168092591336404,13.00951997803536,5.063117980957031,3.2561311484319617,-15.73787345886231,-28.85116271952714,-2.624584198197468,-22.294518089194725,-9.181228828529896,18.420432631858404,21.568653173524062,-12.216794168154856,6.5566446303324195,12,8.64950180053711,11.18106460571289,4.324748992919922,6.9617919921875,-2.9534912109375,2,-0.01845024359339209,1.2380960581525609,113.92030334472656,-4.000004520570858,125.73426055908205,2.3333212785322073,126.57810974121094,-0.01845024359339209
773,2002-12-19,118.13957214355469,119.40534973144531,115.6080093383789,117.71764373779295,3849146.0,0.03321030501969524,1.5714315236400176,-0.11111155758702469,24.418613452693037,42.68109005118322,8.742780455967633,12.684863917184373,5.224282298858583,11.115656768486701,13.82602236213436,5.063117980957031,1.472052637608357,-11.413124465942388,-25.569221543928904,2.742972612044113,-18.491173004935632,-4.335075926949131,11.855695742890873,42.55320704223131,13.52485262538163,7.078048538993252,12,4.219264984130874,7.383724212646484,0.9493350982666016,3.1644515991210938,-6.3289031982421875,3,-0.028571456248357108,-1.1818154918950374,114.34223175048828,1.2380960581525609,113.92030334472656,-4.000004520570858,125.73426055908205,-0.028571456248357108
774,2002-12-20,118.13957214355469,119.82727813720705,117.71764373779295,119.40534973144531,1908493.0,0.0,1.0,-2.99998191779821,21.686764836597362,37.46799409685971,7.183107372656849,12.49471358756486,5.34559777730891,10.88491953393725,14.484674047276833,2.109634399414091,-0.3483930634693593,-10.885715866088873,-25.935281147198054,4.1638494150202945,-18.41049850664345,-3.360933225534282,9.420386826497875,42.55320704223131,18.338921879344383,7.524782640554586,12,2.9534873962402344,7.383724212646484,0.9493350982666016,3.1644515991210938,-9.282394409179688,4,-0.06071428802069645,1.5714315236400176,118.13957214355469,-1.1818154918950374,114.34223175048828,1.2380960581525609,113.92030334472656,-0.06071428802069645
775,2002-12-23,118.13957214355469,120.24920654296876,115.6080093383789,119.40534973144531,1649499.0,0.0,2.1428549287042573,1.0,24.657551891106166,32.800316330964876,5.957566795834978,12.154181809120416,5.387802196152279,10.806790296866552,15.27433384965815,4.641197204589858,-2.2051316336745543,-10.273921585083002,-26.068755708410777,5.520912538244772,-18.171338646746904,-2.376504523419115,7.277314980072035,42.55320704223131,19.495658570022282,7.897417061663889,12,2.9534873962402344,7.383724212646484,2.004152297973633,3.1644515991210938,-12.235885620117188,0,-0.035714271875821324,1.0,118.13957214355469,1.5714315236400176,118.13957214355469,-1.1818154918950374,114.34223175048828,-0.035714271875821324
776,2002-12-24,118.13957214355469,118.13957214355469,118.13957214355469,118.13957214355469,0.0,0.0,1.0,-0.0,19.117671304054554,28.813389915735705,4.440166068468372,11.830274275763998,5.009213074178945,10.694182786505365,16.04522020788527,0.0,-3.759771111385021,-9.683224105834967,-26.106686378978907,6.740238167308959,-17.894955242406922,-1.4714929692629966,5.391411755217291,66.66666666666652,43.63125161798743,8.211731136571965,12,2.3205986022949077,7.383724212646484,2.004152297973633,3.1644515991210938,-11.813957214355469,1,-0.06428572812417865,2.1428549287042573,118.13957214355469,1.0,118.13957214355469,1.5714315236400176,118.13957214355469,-0.06428572812417865
777,2002-12-25,118.13957214355469,118.13957214355469,118.13957214355469,118.13957214355469,0.0,0.0,1.0,0.0,19.696996264097223,25.763848957036934,2.6705226024897684,11.103572916158157,4.758838719269107,10.486114639266987,16.491662096643527,0.0,-5.376653489490053,-8.860466384887701,-25.502741156641946,7.781808386866544,-17.181603770764838,-0.5393289990105785,3.731816917345128,54.54546948947184,30.879735771756028,8.321137385877126,12,1.4767417907714844,7.383724212646484,1.7931880950927734,3.1644515991210938,-7.172760009765625,2,-0.06071428802069645,1.0,118.13957214355469,2.1428549287042573,118.13957214355469,1.0,118.13957214355469,-0.06071428802069645
778,2002-12-26,118.13957214355469,118.13957214355469,118.13957214355469,118.13957214355469,0.0,0.0,1.0,0.0,21.311502623111892,23.322506704585315,1.432089764042459,10.092415740157094,4.353679884208617,10.26919702767833,16.45182890642759,0.0,-7.0540685676630375,-7.89003410339356,-24.20272998832067,8.422661781533549,-16.046382045857115,0.2663138390699942,2.271373460017614,54.54546948947184,29.15958615282439,8.156347942463551,12,1.4767417907714844,7.383724212646484,1.7931880950927734,3.1644515991210938,-12.235885620117188,3,-0.057142847917214246,1.0,118.13957214355469,1.0,118.13957214355469,2.1428549287042573,118.13957214355469,-0.057142847917214246
779,2002-12-27,115.1860809326172,117.29571533203124,114.34223175048828,117.29571533203124,742814.0,-0.025000016144874904,1.7999956602559244,-100.0,21.311502623111906,20.951886872320635,2.9051942461498896,11.964584692307412,6.900144974682448,12.952709183078227,16.48528271506167,3.7973403930664062,-8.423104547706828,-9.767611312866194,-25.95385666052219,6.418634034789818,-17.8607339866942,-1.674488639038188,3.9396744285068905,14.285640480523663,-13.192953186576693,8.093122673828006,12,4.43023300170897,10.33721542358397,6.645351409912095,6.1179428100585795,-4.219268798828139,4,-0.02930399194047839,1.0,118.13957214355469,1.0,118.13957214355469,1.0,118.13957214355469,-0.02930399194047839
780,2002-12-30,116.02993774414062,118.9834213256836,114.34223175048828,115.6080093383789,990922.0,0.007326031102812491,-2.1428578809100043,-0.200000723290686,21.311502623111863,20.966888652029546,0.6034779593092594,9.900340813996166,5.637073886998266,11.807354575309645,16.101220432158755,4.6411895751953125,-9.311788953475855,-7.826744461059576,-23.254750145161694,7.601261223042528,-15.540747303110635,-0.11274161900851709,-6.328910827636719,36.363651307678396,6.918145434357303,7.7140028420510545,12,1.0548171997070312,9.493358612060547,5.801494598388672,5.274085998535156,-7.594688415527344,0,-0.061818183731015885,1.7999956602559244,115.1860809326172,1.0,118.13957214355469,1.0,118.13957214355469,-0.061818183731015885
781,2002-12-31,116.02993774414062,116.02993774414062,116.02993774414062,116.02993774414062,0.0,0.0,1.0,0.0,19.999999999999986,21.501345068653777,1.0439861986236139,8.964264968801018,5.630879779145687,11.529743888309241,16.295187546928524,0.0,-10.133484887828999,-6.940697860717776,-22.00737330306893,8.125977581633364,-14.47403558189336,0.592639860457794,-6.143262939453123,36.363651307678396,7.259307915837564,7.533337721175573,12,1.2657814025878906,9.493358612060547,5.801494598388672,5.274085998535156,-2.1096343994140625,1,-0.08727274544465136,-2.1428578809100043,116.02993774414062,1.7999956602559244,115.1860809326172,1.0,118.13957214355469,-0.08727274544465136
782,2003-01-01,116.02993774414062,116.02993774414062,116.02993774414062,116.02993774414062,0.0,0.0,1.0,0.0,24.000005786323342,21.45483310572381,1.4623446743696888,7.80247119420892,5.746976322185191,11.262788829994463,16.583749006116406,0.0,-10.960936844547007,-5.949169540405279,-20.021422004235887,8.12308292342533,-12.985295772320569,1.086956691510025,-5.9613280090331955,36.363651307678396,4.440577496963055,7.036126231915301,1,1.2657814025878906,9.493358612060547,5.696016311645522,5.274085998535156,-2.9534912109375,2,-0.08363637009217872,1.0,116.02993774414062,-2.1428578809100043,116.02993774414062,1.7999956602559244,115.1860809326172,-0.08363637009217872
783,2003-01-02,120.67113494873048,121.5149917602539,116.45186614990234,116.45186614990234,864103.0,0.03999999736985327,-1.4000014465813666,100.0,38.333339863038944,23.30445255310621,-3.1089223660836467,2.141220943437588,1.1421799822383036,6.338492760310331,16.115112082256438,5.485054016113281,-9.782563433841702,-0.5906967163085852,-13.257088462342082,12.075695029724926,-6.923892589325348,5.742499156708178,-10.424228981811524,88.2352565766243,51.69649107969617,6.333195873016756,1,-2.742523193359389,4.852161407470689,2.95348739624022,0.6328887939452983,-10.548179626464858,3,-0.08041958683047523,1.0,116.02993774414062,1.0,116.02993774414062,-2.1428578809100043,116.02993774414062,-0.08041958683047523
784,2003-01-03,118.5615005493164,124.04654693603516,117.71764373779295,121.5149917602539,1167192.0,-0.017482510629492243,-1.7272673474352715,-0.700000723290681,36.50793696352376,24.62116200559705,-1.0428054762919032,3.289684626903721,3.3324618445481917,8.136412810711931,16.111952274851607,6.328903198242202,-8.453033301501009,-1.983055496215826,-13.439792280518134,9.473681288086468,-7.71142388836698,3.745312895935328,-7.863871150664053,43.47827454236126,2.935206507332836,5.7283683921511495,1,0.6328887939453125,6.961795806884766,6.961795806884766,1.265777587890625,-10.548179626464844,4,-0.10676158759152854,-1.4000014465813666,120.67113494873048,1.0,116.02993774414062,1.0,116.02993774414062,-0.10676158759152854
785,2003-01-06,118.5615005493164,118.5615005493164,118.5615005493164,118.5615005493164,0.0,0.0,1.0,-0.0,65.71428276208036,29.79856327871103,-1.0914371231190216,2.521755023052066,3.4555783673879006,7.7811121580720055,16.352035377356998,0.0,-7.640907892718957,-1.413454437255865,-12.000286882752818,9.173378008241073,-6.706870660004341,3.879961785492611,-7.0629360984210905,31.578972413117068,-11.264667735197367,5.29341622274847,1,0.6328887939453125,6.961795806884766,7.383716583251939,1.4767379760742045,-5.906982421875,0,-0.06405695255491717,-1.7272673474352715,118.5615005493164,-1.4000014465813666,120.67113494873048,1.0,116.02993774414062,-0.06405695255491717
786,2003-01-07,115.1860809326172,120.67113494873048,113.07644653320312,119.40534973144531,2615920.0,-0.028469778140967295,1.2499983047897547,-100.0,52.38093802995545,33.43011236380639,2.0349701544670893,4.919893947760883,7.05345068670286,10.784733011112607,16.946187017524473,7.594688415527358,-6.804258049437976,-4.008309173583967,-13.47856936366837,5.461951016500436,-8.743439268626176,0.7268209214582413,-2.9346375326134932,19.23076655587815,-25.217424579193388,4.735130095042204,1,3.375415802001939,9.282390594482393,11.81396102905272,5.906982421874986,1.6877059936523153,1,-0.058608050116342625,1.0,118.5615005493164,-1.7272673474352715,118.5615005493164,-1.4000014465813666,120.67113494873048,-0.058608050116342625
787,2003-01-08,113.07644653320312,116.45186614990234,111.8106689453125,114.76415252685548,2091079.0,-0.018315011521645497,-1.2000047013979427,0.39999963835466307,34.2105288202567,34.863337496822474,3.7446627150451377,5.903283223487534,9.188783406934377,12.499789779485539,18.139507835343334,4.641197204589844,-6.264572767058368,-5.2108001708984375,-13.18945492309993,2.7678545813030553,-9.200127546999184,-1.221472794797691,10.970100402832031,10.344803935200629,-32.92441232317302,3.9893273761007477,1,4.852161407470703,10.970104217529297,15.822267532348633,8.016616821289062,8.016616821289077,2,0.00746271073592375,1.2499983047897547,115.1860809326172,1.0,118.5615005493164,-1.7272673474352715,118.5615005493164,0.00746271073592375
788,2003-01-09,113.92030334472656,114.76415252685548,110.12295532226562,113.07644653320312,2856480.0,0.00746271073592375,2.6666767123947914,-0.5000022602854246,37.50001130140671,36.66206068329968,2.502529768844255,4.247030364510664,8.408164639119875,11.228571646865802,19.72974624681339,4.641197204589858,-5.564699378678114,-3.712956619262698,-10.776330076197127,3.3504168376717303,-7.2446433477299195,-0.18126989079547684,9.881526031494147,27.272762142101364,-15.422486080058242,3.5316867284672164,1,3.164447784423828,10.12624740600586,15.505819320678711,7.172760009765625,8.016609191894531,3,-0.007407431219436766,-1.2000047013979427,113.07644653320312,1.2499983047897547,115.1860809326172,1.0,118.5615005493164,-0.007407431219436766
789,2003-01-10,113.07644653320312,117.29571533203124,112.23258972167969,112.6545181274414,3556092.0,-0.007407431219436766,-6.999975890397725,0.5,35.71429186471033,38.26237059903284,3.3700627434126744,4.2451649351806395,9.429175995923785,11.716665174182992,21.091686715474054,5.063125610351548,-4.927509642497185,-3.881730270385745,-9.839880415123872,2.076419874352382,-6.860805342754816,-0.9026551980166744,10.178227880859382,28.000008679481887,-14.105419400873053,2.979075072369067,1,4.008304595947266,9.915287017822266,17.19352912902832,8.016616821289062,9.282394409179673,4,-0.026119420104612656,2.6666767123947914,113.92030334472656,-1.2000047013979427,113.07644653320312,1.2499983047897547,115.1860809326172,-0.026119420104612656
790,2003-01-13,112.23258972167969,116.02993774414062,112.23258972167969,114.76415252685548,1126419.0,-0.00746271073592375,-2.000003013709364,-5.999981917798345,34.09091095890973,39.82802737224503,4.0438758587527275,4.243198062377715,10.171993296545253,12.250135641381846,22.388494759151236,3.7973480224609375,-4.439207759517728,-4.05050354003906,-8.74808744006799,0.6470803599898716,-6.399295490053518,-1.7017115900246012,10.496815928710944,19.99998553419677,-18.21379802417859,2.3487919500144647,1,4.852161407470703,10.126247406005874,18.037385940551758,8.8604736328125,10.970108032226548,0,-0.03759397167339085,-6.999975890397725,113.07644653320312,2.6666767123947914,113.92030334472656,-1.2000047013979427,113.07644653320312,-0.03759397167339085
791,2003-01-14,110.54488372802734,114.34223175048828,109.27910614013672,113.49837493896484,3004201.0,-0.01503757507367165,1.181815193019601,1.1666671689515542,31.25000706337866,40.633583069695625,5.444222226180415,5.971207136798455,11.736965272360052,13.560594554018223,22.130417350596083,5.0631256103515625,-3.7617760654496664,-5.56943855285644,-10.832902460246089,-0.3059746454667902,-8.201170506551264,-2.937706599161615,11.680263909238292,15.789438621636132,-19.517508013239066,2.6317319536948265,1,6.117942810058594,10.337215423583984,19.7250919342041,10.548179626464844,11.39202880859375,1,0.019083962353286132,-2.000003013709364,112.23258972167969,-6.999975890397725,113.07644653320312,2.6666767123947914,113.92030334472656,0.019083962353286132
792,2003-01-15,112.23258972167969,113.49837493896484,109.27910614013672,111.8106689453125,2122673.0,0.015267156079376676,1.857139904939037,-0.14285492870427774,36.538458863572195,40.434151847532654,3.532718923855839,4.339855006648804,10.093228591683726,11.542047238485125,21.858393118197743,4.219268798828125,-3.088508969433292,-3.776250457763666,-9.268815035342527,1.7163141198151948,-6.522532746553097,-1.0299681689742357,9.215795425758216,36.84205517376593,3.8047113607513126,2.7462822887894274,1,4.43023681640625,8.64950942993164,18.248350143432617,8.8604736328125,10.970108032226548,2,0.04135338243641451,1.181815193019601,110.54488372802734,-2.000003013709364,112.23258972167969,-6.999975890397725,113.07644653320312,0.04135338243641451
793,2003-01-16,114.76415252685548,116.02993774414062,111.38874053955078,112.6545181274414,2367667.0,0.02255639659971931,-1.0000032876892475,5.000072330114677,49.01960506232172,41.82433719184354,0.08396338384984858,1.6258042148974567,7.703968859760863,8.778586054242865,21.437348172822134,4.641197204589844,-2.306375107221797,-1.0759166717529212,-6.49981733756492,4.347983994059078,-3.7878670046589207,1.6360336611530784,5.9540758801443445,68.42102758688323,31.64803933827612,2.7119503329060026,1,0.2109680175781108,5.4850578308105185,15.189378738403306,6.3289108276367045,6.750839233398423,3,0.05514710550540358,1.857139904939037,112.23258972167969,1.181815193019601,110.54488372802734,-2.000003013709364,112.23258972167969,0.05514710550540358
794,2003-01-17,110.96681213378906,114.76415252685548,110.12295532226562,114.76415252685548,2387150.0,-0.03308821012012286,1.444446230348073,-1.7999992767093114,39.655171338748055,38.92888036702884,3.00691312281657,5.120771654279508,11.670431107362134,12.299381338326668,21.160694547303045,4.641197204589858,-1.8617427297753864,-4.5146190643310575,-10.2385726827562,1.2093345540940845,-7.376595873543636,-1.6526422551184794,9.065068937198973,24.99997174646407,-11.336324793573816,2.8619768092125715,1,4.008308410644531,8.438541412353516,18.670272827148438,10.126251220703125,9.282394409179702,4,0.09885929127715887,-1.0000032876892475,114.76415252685548,1.857139904939037,112.23258972167969,1.181815193019601,110.54488372802734,0.09885929127715887
795,2003-01-20,113.92030334472656,114.34223175048828,110.54488372802734,110.54488372802734,3440683.0,0.026615986835564653,-1.25000056507008,-0.88889045155457,46.15384829375823,38.23698150745137,-0.7533940194723101,1.9341405164202996,8.937470597805856,9.0904490005735,20.595712503919465,3.7973480224609375,-2.0298654960871545,-1.3501644134521484,-6.9717133534348505,4.271384526530554,-4.160938883443492,1.4606100565391955,5.466411230410387,68.75000706338398,31.078050834147703,2.8107744699913506,1,-0.6328926086425781,5.485050201416016,14.97840690612793,7.172760009765625,4.219268798828125,0,0.0740740443090373,1.444446230348073,110.96681213378906,-1.0000032876892475,114.76415252685548,1.857139904939037,112.23258972167969,0.0740740443090373
796,2003-01-21,110.54488372802734,115.1860809326172,110.12295532226562,114.34223175048828,1690801.0,-0.029629657906414475,-1.1818151930196072,-1.12500028253504,41.095888714368996,39.002021495686066,2.1170695789445233,4.966022561092132,12.48514301571177,12.282523968112812,19.92300441019298,5.063125610351577,-2.0882927340840354,-4.345849609374994,-10.173623927646318,1.4819247088963294,-7.259736768510663,-1.4319624502393253,8.235374341009589,18.749950556312122,-18.299012616269565,2.9138871591356628,1,2.7425270080566406,8.860469818115234,18.142866134643555,10.548179626464844,7.172760009765611,1,0.11450384313597728,-1.25000056507008,113.92030334472656,1.444446230348073,110.96681213378906,-1.0000032876892475,114.76415252685548,0.11450384313597728
797,2003-01-22,110.96681213378906,112.23258972167969,107.16947174072266,110.96681213378906,3593955.0,0.0038168062739094566,3.0000060274368927,-0.0,31.7460367574903,38.36269099080646,1.5247645137111618,4.194216222884833,12.243921735710003,11.67784305519723,19.409723250750275,5.063117980957031,-2.925956109901378,-3.5652832031250057,-9.433911821971918,2.303345415721907,-6.499597512548462,-0.6309688937015494,7.2433768195138555,42.857118255423174,11.775483973393463,2.9343143094234567,1,1.2657814025878906,4.641197204589844,13.818111419677734,10.126251220703125,10.970100402832031,2,0.09885929127715887,-1.1818151930196072,110.54488372802734,-1.25000056507008,113.92030334472656,1.444446230348073,110.96681213378906,0.09885929127715887
798,2003-01-23,111.38874053955078,113.92030334472656,111.38874053955078,111.8106689453125,1558650.0,0.0038022936556292297,-10.999963835596622,-100.0,35.593226572451,38.349239291666535,0.7889344271748513,3.4157268833038756,11.807298408170993,11.127656001030957,18.712732591776597,2.9534912109375,-3.3214830392984567,-2.8058132171630916,-8.576554535365375,2.9649281010391917,-5.691183876264233,0.07955744193805003,5.938191036745721,52.631588965246735,22.163063657734803,2.885370659101142,1,0.21096420288085938,4.219268798828125,12.8687744140625,10.337215423583984,13.079734802246094,3,0.10606060502282699,3.0000060274368927,110.96681213378906,-1.1818151930196072,110.54488372802734,-1.25000056507008,113.92030334472656,0.10606060502282699
799,2003-01-24,111.8106689453125,114.76415252685548,110.54488372802734,110.54488372802734,2284917.0,0.003787890981781006,-5.666642557064438,-3.0,36.666675707792045,38.63543537487569,0.18838391899340934,2.875377356579662,11.375274948116598,10.484302665999579,17.506523502617167,4.219268798828139,-3.2020442661546156,-2.215114212036127,-8.060706763458398,3.630478339386144,-5.137910487747263,0.7076820636750085,4.703665844138101,57.89476689574038,26.42795350293909,2.922796275711134,1,-0.21096420288085938,3.7973403930664062,12.13039779663086,10.970104217529297,12.657806396484375,4,0.08679245823748594,-10.999963835596622,111.38874053955078,3.0000060274368927,110.96681213378906,-1.1818151930196072,110.54488372802734,0.08679245823748594
800,2003-01-27,108.857177734375,112.23258972167969,108.01332092285156,111.38874053955078,2200588.0,-0.02641511081900494,1.000003616459956,-1.9999939725994371,37.288146501789214,39.306339756921304,2.9197649894946807,5.548421440756314,14.202530818724881,13.217157449739858,16.825503816633386,4.219268798828125,-3.2812952320017814,-4.809967422485357,-11.007376820471194,1.3874419755004794,-7.908672121478276,-1.711262723492439,6.90956801117737,21.05261655212972,-11.467837646776232,3.0987046989929152,1,2.7425270080566406,6.750831604003906,14.451000213623047,13.923595428466797,12.657814025878906,0,0.10465114975139,-5.666642557064438,111.8106689453125,-10.999963835596622,111.38874053955078,3.0000060274368927,110.96681213378906,0.10465114975139
801,2003-01-28,105.9036865234375,109.7010269165039,105.05982971191406,108.43524932861328,2334199.0,-0.027131800331480105,-1.1999967451978106,1.0,36.065581059762145,39.25379777872019,5.750381774903502,8.120736176815598,17.1696906568,15.829543342970027,16.28066834614746,4.641197204589844,-3.340387800549067,-7.257146072387698,-14.245842184083855,-0.2684499606915409,-10.751494128235777,-3.7627980165396195,9.1752773017285,8.69567951948362,-25.5297938576715,3.49434805584808,1,4.641197204589844,8.64950180053711,17.404491424560547,19.619609832763672,9.704322814941406,1,0.11553786295635016,1.000003616459956,108.857177734375,-5.666642557064438,111.8106689453125,-10.999963835596622,111.38874053955078,0.11553786295635016
802,2003-01-29,106.32561492919922,107.59139251708984,103.79405212402344,105.05982971191406,2869630.0,0.003984076660715097,1.0,-0.5000015068546819,35.0000045205627,37.696064385191406,4.919801913953123,7.309256882677573,16.671401369926883,14.998130451630502,15.776012432226894,3.7973403930664062,-3.2944956895262294,-6.350001525878909,-13.830201924348557,1.1301988725907393,-10.09010172511374,-2.609901326644078,7.75143548464159,23.07693377648788,-11.53114609263859,3.7401001992348273,1,3.1644515991210938,7.594684600830078,16.666118621826172,19.197681427001953,9.282394409179688,2,0.10714284432946419,-1.1999967451978106,105.9036865234375,1.000003616459956,108.857177734375,-5.666642557064438,111.8106689453125,0.10714284432946419
803,2003-01-30,110.96681213378906,111.38874053955078,107.16947174072266,108.43524932861328,1942566.0,0.04365079108811498,1.49999660957952,1.9999939725994371,46.37681425279935,38.44291359786377,-0.3539121860798389,2.0066409116012096,11.706954906716831,10.08480845524329,16.236880265892605,5.0631256103515625,-2.9040747990887326,-1.223588180541995,-7.713444924842065,5.266268563758075,-4.468516552692023,2.021340191608033,1.8762784852736587,65.38463410885376,28.703859165807636,3.244928372150032,1,-1.47674560546875,2.9534873962402344,11.60299301147461,14.55648422241211,2.9534912109375,3,0.09885929127715887,1.0,106.32561492919922,-1.1999967451978106,105.9036865234375,1.000003616459956,108.857177734375,0.09885929127715887
804,2003-01-31,105.9036865234375,108.01332092285156,105.05982971191406,108.01332092285156,3392571.0,-0.045627386359870514,1.8000028931627332,-0.8333328310484394,40.506335198323434,37.81541214281546,4.375623894087411,6.401037490904628,16.38133259702741,14.884026498731401,17.388750133525193,5.906982421875,-2.8659589038988713,-5.653823089599612,-11.994709329434315,0.6870631502350903,-8.824266209516963,-2.483379969682261,5.853519476220512,25.0,-13.221099613810324,3.170443119917353,1,3.5863800048828125,8.016613006591797,16.666118621826172,19.619609832763672,8.016616821289062,4,0.17529879674444393,1.49999660957952,110.96681213378906,1.0,106.32561492919922,-1.1999967451978106,105.9036865234375,0.17529879674444393
805,2003-02-03,110.96681213378906,112.6545181274414,107.16947174072266,107.16947174072266,1907731.0,0.04780877584682619,-1.888888442412979,-1.7999992767093167,50.57471431597014,38.86861498743781,-1.2857201124993338,0.77974150181943,10.925869509992282,9.550071061992782,18.21458821570306,6.750831604003906,-3.2663197498704335,-0.21096305847167685,-5.628120048823405,5.206193931880051,-2.919541553647548,2.4976154367041943,-7.172760009765625,80.95240145381403,38.245873893951874,2.7085784951758676,2,-1.6877098083496094,2.9534873962402344,11.60299301147461,14.55648422241211,3.3754196166992188,0,0.12167298445709429,1.8000028931627332,105.9036865234375,1.49999660957952,110.96681213378906,1.0,106.32561492919922,0.12167298445709429
806,2003-02-04,108.43524932861328,110.12295532226562,107.16947174072266,110.12295532226562,1994507.0,-0.022813693179935313,2.499997739714571,-0.4444442212064895,44.94382616006289,40.3350360321681,1.0226648941885657,2.9298312514742975,13.04119104925779,11.725963916270715,18.107759087319515,3.7973403930664062,-3.1810581878984863,-2.404984283447263,-7.607570657719478,2.7976020908249524,-5.00627747058337,0.1963089036888448,-4.463987884521487,52.380960581525606,8.563619523816179,2.6012931871361067,2,0.8438529968261719,5.485050201416016,12.868776321411133,17.08804702758789,0.8438568115234375,1,0.12062260669500957,-1.888888442412979,110.96681213378906,1.8000028931627332,105.9036865234375,1.49999660957952,110.96681213378906,0.12062260669500957
807,2003-02-05,113.92030334472656,113.92030334472656,106.32561492919922,106.32561492919922,3162709.0,0.05058368058426099,1.0,-4.500006780856286,48.95833980809831,41.82004861390669,-4.469381101115786,-2.623257433572377,7.045427785671393,5.980894131601644,17.548214804149328,7.594688415527344,-3.383923650994788,3.037876892089841,-2.253991254353167,8.329745038532849,0.3919428188683298,5.683810965311352,-9.775376766967781,100.0,56.84545032340868,2.645934073221505,2,-4.641201019287109,-3.814697265625e-06,7.489204406738281,11.60299301147461,-2.1096343994140625,2,0.014814795467540831,2.499997739714571,108.43524932861328,-1.888888442412979,110.96681213378906,1.8000028931627332,105.9036865234375,0.014814795467540831
808,2003-02-06,113.07644653320312,115.6080093383789,111.8106689453125,113.07644653320312,2195405.0,-0.007407431219436766,-2.0000060274368927,0.0,52.80898602465606,43.6136386491138,-3.7559223379017936,-1.9456143870996385,7.263025524871125,6.590873303145287,16.810381699762495,3.7973403930664062,-3.1527626881160415,2.236212921142581,-2.966373453129634,7.438799295414796,-0.3650802659935266,4.8375061082786885,-8.540504884765639,76.00000289316064,29.287072651189817,2.6012931871361067,2,-3.375415802001953,0.8438529968261719,8.333061218261719,12.446849822998047,2.9534912109375,3,0.02238806473665078,1.0,113.92030334472656,2.499997739714571,108.43524932861328,-1.888888442412979,110.96681213378906,0.02238806473665078
809,2003-02-07,110.12295532226562,113.07644653320312,108.43524932861328,112.6545181274414,1398143.0,-0.026119420104612656,1.7499971746496001,-100.0,44.94381702876541,44.464268707666704,-1.1924036122371149,0.8171597678485938,9.570229921453603,9.338096928216757,16.58819484779351,4.641197204589844,-2.7533647545052418,-0.569603729248044,-5.671625682677174,4.532418224181086,-3.120614705962609,1.981407247466521,-4.922689612431654,40.90906102105597,-2.891725845476202,2.551010976714562,2,-0.4219245910644531,3.797344207763672,11.602998733520508,15.400341033935547,9.282394409179688,4,0.03448280162249828,-2.0000060274368927,113.07644653320312,1.0,113.92030334472656,2.499997739714571,108.43524932861328,0.03448280162249828
810,2003-02-10,108.01332092285156,109.7010269165039,107.59139251708984,108.857177734375,1975441.0,-0.019157081221080507,-1.4999909588991556,0.3333343379031213,46.51162888492434,45.62494068824029,0.8771871318560756,2.7346993057471423,10.954932298386922,11.260787219403042,16.41061633505404,2.5315628051757812,-2.5939583082205075,-2.4682746887206974,-7.65047081103738,2.713921433595985,-5.059372749879046,0.12282337243765085,-2.188590595304902,18.18179576579198,-27.598561018612127,2.5910980611583425,2,1.6877098083496094,4.219272613525391,14.345521926879883,17.50997543334961,15.189376831054673,0,0.05468753642056856,1.7499971746496001,110.12295532226562,-2.0000060274368927,113.07644653320312,1.0,113.92030334472656,0.05468753642056856
811,2003-02-11,112.6545181274414,114.34223175048828,109.7010269165039,109.7010269165039,2241459.0,0.04296874834451958,-2.142860095060963,-3.4999909588991556,52.08332980164334,47.523087941693696,-3.02367093500051,-1.8343961867324197,5.763808115058396,6.572264874229859,15.731921905174095,6.328910827636719,-2.386397421148075,2.0674407958984347,-3.205270542933235,7.340152134730104,-0.5689148735174001,4.703796465314269,-6.242791059244809,68.18179576579197,21.121563448514607,2.636355669415834,2,-2.320598602294922,-0.4219245910644531,9.704324722290039,12.868778228759766,9.704322814941392,1,0.014981322108516215,-1.4999909588991556,108.01332092285156,1.7499971746496001,110.12295532226562,-2.0000060274368927,113.07644653320312,0.014981322108516215
812,2003-02-12,116.87378692626952,118.13957214355469,114.76415252685548,115.1860809326172,4427841.0,0.03745316982364644,-1.6666686758062612,0.5714274643521292,56.19046848194133,48.613493967153914,-6.246182908651136,-5.995523736306595,0.9642920792405079,2.356673175476317,15.243240278711411,5.485054016113281,-1.8617819971418328,6.054649734497062,0.1111433438340299,11.998156125160094,3.082896539165546,9.026402929828578,-9.910282921861977,87.99996528207218,39.92418192541372,2.971753195331516,2,-5.274085998535142,-5.9069747924804545,4.641197204589858,8.649509429931655,7.594688415527358,2,-0.064981900440378,-2.142860095060963,112.6545181274414,-1.4999909588991556,108.01332092285156,1.7499971746496001,110.12295532226562,-0.064981900440378
813,2003-02-13,121.0930633544922,121.9369125366211,115.6080093383789,116.45186614990234,4650769.0,0.0361011355855565,1.0000024109718506,2.750003390428198,59.64911863290553,50.7404699043297,-9.921326559476185,-10.241426342206225,-3.770962476987137,-1.9421454676502208,15.555619624827305,6.3289031982421875,-0.894233943746201,9.957480621337908,2.619293820842742,17.295667421833073,6.288387221090318,13.626574021585498,-13.23547389895289,94.117681471428,45.330682977547,3.669093400247584,2,-6.9617996215820455,-8.227581024169936,-0.10548400878907671,4.43023300170897,3.797340393066392,3,-0.07665504655709376,-1.6666686758062612,116.87378692626952,-2.142860095060963,112.6545181274414,-1.4999909588991556,108.01332092285156,-0.07665504655709376
814,2003-02-14,121.9369125366211,124.8904037475586,119.40534973144531,121.0930633544922,2476438.0,0.006968600502396782,-1.599997468487186,0.18181713573695538,64.22017618089157,52.25663233376541,-9.221419024013443,-10.773655078147328,-5.063612309833616,-2.8681744447361694,15.798043496708669,5.485054016113281,0.18602941979396803,10.252824783325195,1.4699974231840685,19.035652143466322,5.861411103254625,14.644238463395766,-12.67139077297361,82.92682066281617,29.366249191867993,4.391413680070563,2,-6.3289031982421875,-7.594684600830078,-1.3712615966796875,3.586383819580078,0.0,4,-0.048442876480954356,1.0000024109718506,121.0930633544922,-1.6666686758062612,116.87378692626952,-2.142860095060963,112.6545181274414,-0.048442876480954356
815,2003-02-17,122.3588409423828,124.46847534179688,121.9369125366211,123.62462615966795,2305267.0,0.0034602188704342396,-1.3999927671193568,-1.5000135617739052,68.932033892116,54.921988748437975,-8.780848518374839,-11.100081816670084,-5.843477401943872,-3.2561349320422863,16.053568255860423,2.5315628051757812,0.6660253745663738,10.252826309204082,0.2866200657038718,20.21903255270429,5.269723187453977,15.235929430954187,-11.218333340665978,83.33333333333324,23.10220550378078,4.9831031217501085,2,-6.750831604003892,-8.016613006591783,-2.3205986022949077,3.1644554138183736,0.0,0,-0.0241379469451517,-1.599997468487186,121.9369125366211,1.0000024109718506,121.0930633544922,-1.6666686758062612,116.87378692626952,-0.0241379469451517
816,2003-02-18,123.20269775390624,124.04654693603516,120.24920654296876,121.5149917602539,1192304.0,0.006896574085078155,1.2500062157989704,-1.333327305932759,69.2307652184345,57.17448046069756,-8.168673899874065,-11.538615914372912,-7.070049278332647,-4.1146678169212265,16.40770783686425,3.797340393066392,1.8938213663915064,10.463792419433574,-0.6289577165412226,21.55654255540837,4.917417351446176,16.010167487420972,-10.412202614688397,83.33335844757787,17.642287689611706,5.546375067987399,2,-6.961799621582017,-8.86046981811522,-3.480903625488267,2.320598602294936,-0.8438568115234375,1,0.0,-1.3999927671193568,122.3588409423828,-1.599997468487186,121.9369125366211,1.0000024109718506,121.0930633544922,0.0
817,2003-02-19,121.9369125366211,125.73426055908205,121.5149917602539,124.04654693603516,1955648.0,-0.010274005686251364,-1.8571546660191562,-1.250001130142725,63.54165783744169,58.366999551007076,-6.3096753277007736,-9.917304722898265,-6.223180756911802,-2.79696133883985,16.30757422383937,4.219268798828139,2.3859017487271785,8.649502182006842,-3.1374586649586007,20.436463028972284,2.7560217585241276,14.542982605489556,-7.69442836440237,62.49996232863286,-3.096447981544273,5.893480423482721,2,-5.274085998535156,-7.172756195068359,-3.164449691772461,3.3754234313964844,-3.3754119873046875,2,0.0034602188704342396,1.2500062157989704,123.20269775390624,-1.3999927671193568,122.3588409423828,-1.599997468487186,121.9369125366211,0.0034602188704342396
818,2003-02-20,123.20269775390624,124.8904037475586,121.0930633544922,122.78076934814452,1861200.0,0.01038065661130294,-1.0000000000000224,-0.2000007232906833,73.56320931265002,61.546932026994256,-6.691697800900499,-10.806702762204921,-7.76579058943976,-3.8614613227197765,16.613420747014025,3.797340393066392,3.443832492078016,9.324589538574202,-3.221398425109882,21.870577502258286,3.051595556732167,15.597583520416237,-7.351364887526643,60.000024109660025,-10.288249441990466,6.272993981842038,2,-6.539871215820298,-8.438541412353501,-4.430234909057603,2.1096382141113423,-6.328910827636719,3,0.010273943760704007,-1.8571546660191562,121.9369125366211,1.2500062157989704,123.20269775390624,-1.3999927671193568,122.3588409423828,0.010273943760704007
819,2003-02-21,121.5149917602539,122.78076934814452,120.24920654296876,121.9369125366211,2017308.0,-0.013698612322787573,1.400001446581372,-0.9999819177983111,65.8227824922607,63.69261576114274,-3.596278806928126,-8.806194658316343,-6.366625931364894,-2.013925382442693,16.700232948190873,2.9534912109374716,3.946037682637865,7.151667404174802,-5.8016707756714965,20.1050055840211,0.6749983142516527,13.628336494097951,-4.280049016895973,23.076987274267164,-43.967819620524466,6.4766690899231465,2,-3.7973480224609375,-6.750835418701172,-3.9028263092041016,3.797344207763672,-8.016616821289062,4,0.027777741152830604,-1.0000000000000224,123.20269775390624,-1.8571546660191562,121.9369125366211,1.2500062157989704,123.20269775390624,0.027777741152830604
820,2003-02-24,120.24920654296876,122.3588409423828,119.40534973144531,122.3588409423828,1676889.0,-0.010416700021529057,1.8000028931627574,5.000072330114576,68.42104136147921,65.50791704556895,-0.4607591418536998,-7.002193654696853,-5.3828357384008285,-0.45930868781412926,16.24955774337573,2.953491210937486,4.347838819968416,5.316280746459981,-7.619468575610739,18.2520300685307,-1.1515939145753862,11.784155407495348,-1.824359305409459,13.333365479547368,-53.27093201898974,6.467874661035363,2,0.0,-5.48505020141603,-3.0589694976806783,5.063129425048814,-7.172760009765639,0,0.0140350696871272,1.400001446581372,121.5149917602539,-1.0000000000000224,123.20269775390624,-1.8571546660191562,121.9369125366211,0.0140350696871272
821,2003-02-25,118.13957214355469,120.24920654296876,116.02993774414062,118.5615005493164,2098917.0,-0.017543852970541174,1.2222231151740328,0.200000723290686,57.35293413753254,65.63707989619019,2.803579330237426,-4.141197610347149,-3.204667205326217,1.8894002022212248,15.001926212286937,4.219268798828139,5.357961699200018,2.5948520660400334,-9.683534799425075,14.873238931505142,-3.544341366692521,8.734045498772588,7.594688415527358,21.739120180193606,-38.96201414354282,6.1391934327325535,2,2.5315628051757812,-3.375415802001953,-1.7931900024414062,7.172763824462891,-1.2657852172851705,1,0.03571427187582121,1.8000028931627574,120.24920654296876,1.400001446581372,121.5149917602539,-1.0000000000000224,123.20269775390624,0.03571427187582121
822,2003-02-26,117.71764373779295,119.40534973144531,116.87378692626952,118.13957214355469,2077183.0,-0.003571440103482315,-1.3999927671193055,1.0000000000000338,58.20895039013129,65.47706120254861,3.752402164604746,-2.9745542517560324,-2.7312965801241518,2.530165877960357,13.4873882073269,2.5315628051757955,6.545384776328206,1.6033222198486214,-9.90726792062668,13.113912360323923,-4.151972850389029,7.358617290086272,7.822530364990257,19.047598546185817,-38.077608478407605,5.755295070237651,2,3.1644554138183736,-2.95348739624022,-1.3712615966796733,7.594692230224624,-1.2657775878906108,2,0.03942652143911207,1.2222231151740328,118.13957214355469,1.8000028931627574,120.24920654296876,1.400001446581372,121.5149917602539,0.03942652143911207
823,2003-02-27,121.9369125366211,125.31233215332031,116.87378692626952,118.5615005493164,2436479.0,0.03584228043356208,-1.4999988698598337,-7.999963835596353,69.99999225046298,66.11926298805655,-0.37389793965078866,-6.671903677227945,-6.971452620286456,-1.5647746489029544,13.294422362162056,8.438545227050795,7.330283631372097,5.274085998535156,-6.249195366486674,16.797367363556987,-0.48755468397575896,11.035726681046071,3.413056838989263,63.63632627631996,4.27565255866827,5.761640682510918,2,-1.0548133850097656,-7.172756195068359,-8.016611099243164,2.320606231689453,-5.906974792480469,3,-0.027681625826723733,-1.3999927671193055,117.71764373779295,1.2222231151740328,118.13957214355469,1.8000028931627574,120.24920654296876,-0.027681625826723733
824,2003-02-28,124.46847534179688,125.31233215332031,121.9369125366211,122.78076934814452,2093133.0,0.020761250654230512,1.0,0.5000000000000042,77.46477653646937,67.06734550409581,-2.803401832668939,-8.159677938032445,-9.494916335488696,-4.030132748744961,12.731058216290913,3.3754196166992188,7.695465408417135,6.877409362792974,-3.967623979530231,17.72244270511618,1.4548926916313718,12.299926033954577,-8.43853759765625,90.90906102105598,25.25147711683516,5.422516671161601,2,-3.586376190185547,-9.70431900024414,-10.864618301391602,-0.21095657348632812,-2.5315628051757812,4,-0.06101696348952579,-1.4999988698598337,121.9369125366211,-1.3999927671193055,117.71764373779295,1.2222231151740328,118.13957214355469,-0.06101696348952579
825,2003-03-03,124.46847534179688,125.73426055908205,122.78076934814452,124.46847534179688,1181725.0,0.0,1.3333273059327666,0.0,73.33332127849954,67.52318506632525,-2.7632669338232745,-7.479796963211598,-9.486650259824728,-4.0036777599771085,13.274385557101859,2.9534912109375284,7.537964945548197,6.202326202392584,-4.587272385330692,16.99192479011586,0.8075269085309458,11.597125496254222,-8.252889709472655,86.95648072077442,20.725167402348944,5.394799293861635,3,-3.586376190185547,-9.70431900024414,-10.864618301391602,-0.21095657348632812,-2.9534835815429688,0,-0.0881355730654495,1.0,124.46847534179688,-1.4999988698598337,121.9369125366211,-1.3999927671193055,117.71764373779295,-0.0881355730654495
826,2003-03-04,121.5149917602539,123.20269775390624,120.24920654296876,123.20269775390624,1370527.0,-0.023728768054983806,2.500006780856312,-100.0,59.64913449453126,67.09068247266855,-0.08309945888557024,-3.685106610262224,-6.559049911304996,-1.2494911689954904,13.625128601450692,4.219268798828111,7.001813658143803,2.594855499267581,-7.228079351926169,12.417790350461345,-2.3166119263293012,7.506322924864463,-4.918659130859368,52.38100158434938,-10.638329455533565,4.91146742559688,3,-0.6328926086425781,-6.750835418701172,-7.911134719848633,2.7425270080566406,-0.42192840576170454,1,-0.06944447845332391,1.3333273059327666,124.46847534179688,1.0,124.46847534179688,-1.4999988698598337,121.9369125366211,-0.06944447845332391
827,2003-03-05,115.6080093383789,119.82727813720705,115.1860809326172,119.82727813720705,4033518.0,-0.04861114119588905,1.2000007232906684,2.5000022602854584,39.34426035127593,63.28857703251586,5.399536050671273,2.4820535967361366,-0.7471240304782611,4.489191837702023,14.31012757684203,6.3289108276367045,6.042523945273544,-3.396512222290042,-13.066402235991887,6.273377791411818,-8.231457229140972,1.438432784560888,10.12625122070314,4.0000115726424275,-52.810058497655056,4.834945006850927,3,4.852161407470717,-0.8438529968261719,-3.0589733123779297,7.594688415527344,2.1096343994140483,2,0.010948874521191199,2.500006780856312,121.5149917602539,1.3333273059327666,124.46847534179688,1.0,124.46847534179688,0.010948874521191199
828,2003-03-06,115.6080093383789,116.45186614990234,113.49837493896484,115.6080093383789,2644191.0,0.0,2.4999909588991556,-0.0,37.28814650178921,60.118061922463475,4.703566639517092,2.8263444570289096,-0.8441404314848171,4.245077249425449,14.800301081685696,2.9534912109375,4.929074574509087,-3.523090362548828,-12.928922286909227,5.882741561811557,-8.226006324729028,1.1798255996313713,9.915287628173843,17.241370709984256,-34.76703193301705,4.702915962180193,3,4.008308410644531,-0.21096420288085938,-3.9028263092041016,6.961799621582031,3.3754119873046875,3,0.007299293676561014,1.2000007232906684,115.6080093383789,2.500006780856312,121.5149917602539,1.3333273059327666,124.46847534179688,0.007299293676561014
829,2003-03-07,113.92030334472656,115.1860809326172,111.8106689453125,114.76415252685548,1634333.0,-0.014598521359471817,2.9999999999999494,-100.0,33.87097903158447,56.27916610803072,5.811851181627716,5.073232062453641,0.8201520186612186,5.696587286262314,15.528861021272998,3.7973403930664062,4.1716936328710545,-5.400663757324224,-14.172816986576663,3.3714894719282142,-9.786740371950444,-1.014587142698005,11.121996740722665,15.15151017017598,-31.535661573810117,4.386076614626221,3,4.852161407470703,1.4767417907714844,-2.215120315551758,8.649505615234375,5.063117980957031,4,0.018518511077259436,2.4999909588991556,115.6080093383789,1.2000007232906684,115.6080093383789,2.500006780856312,121.5149917602539,0.018518511077259436
830,2003-03-10,113.92030334472656,115.6080093383789,112.6545181274414,113.49837493896484,879180.0,0.0,-1.7999927671193245,-0.500004520591285,31.666671689515624,53.42513694713996,5.386090305568587,5.837763770923104,0.7690515492990642,5.4512565496577,16.102118176176404,2.9534912109375,2.8558187266795443,-5.696012878417974,-13.166310246657474,1.7742844898215253,-9.431161562537724,-1.9608641942982246,10.328098872314456,18.51851355767842,-22.561031380129062,3.735148684119753,3,4.852161407470703,2.1096343994140625,-2.215120315551758,8.649505615234375,8.438537597656236,0,0.07037032869931892,2.9999999999999494,113.92030334472656,2.4999909588991556,115.6080093383789,1.2000007232906684,115.6080093383789,0.07037032869931892
831,2003-03-11,114.34223175048828,116.02993774414062,112.6545181274414,113.92030334472656,1241901.0,0.003703715609718383,-1.285709119370946,1.0,34.48277259627555,50.78889497004487,4.882287321921439,5.848619326700415,0.29987193813285273,4.992806325131994,16.661018976544693,3.3754196166992188,2.0196050245874773,-5.358470153808597,-12.52979159986765,1.812851292250457,-8.94413087683813,-1.7728094307790627,9.159906470249027,31.57897241311701,-6.510503185039408,3.585660723029528,3,4.430233001708984,1.6877059936523438,-2.7425308227539062,8.227577209472656,6.7508316040039205,1,0.06273062804491736,-1.7999927671193245,113.92030334472656,2.9999999999999494,113.92030334472656,2.4999909588991556,115.6080093383789,0.06273062804491736
832,2003-03-12,109.27910614013672,111.8106689453125,108.01332092285156,110.12295532226562,4862481.0,-0.04428045117573054,-1.25000056507008,-1.9999819177983111,25.373135536796227,45.83035533519302,9.63583631220665,10.870957026411958,5.255938163630134,10.050230210383873,16.906608074091025,6.328910827636719,1.0116479251034036,-10.041861724853518,-18.5273483406707,-1.5563751090363382,-14.284605032762101,-5.7991184169449355,13.521543924075104,15.00004068506415,-19.478586480366445,4.242743307908587,3,7.594684600830078,6.750831604003906,2.3205947875976562,13.290702819824219,8.860466003417969,2,0.10810810622119815,-1.285709119370946,114.34223175048828,-1.7999927671193245,113.92030334472656,2.9999999999999494,113.92030334472656,0.10810810622119815
833,2003-03-13,111.8106689453125,112.23258972167969,109.7010269165039,110.96681213378906,2511483.0,0.02316602774851928,2.000018082365173,-1.0000090411825866,33.33333333333336,40.92686164595568,6.165138637639799,8.019487792798486,2.4949030726938304,7.460259016870381,16.553304037525695,2.9534835815429688,0.6419503551426544,-7.046179199218756,-16.11866704811642,2.02630864967891,-11.582423123667581,-2.50993527476993,9.806994787590497,47.36846112410707,10.974714513577261,4.536243924448831,3,5.063121795654297,4.8521575927734375,-0.210968017578125,10.759140014648438,6.3289031982421875,3,0.052830153403067515,-1.25000056507008,109.27910614013672,-1.285709119370946,114.34223175048828,-1.7999927671193245,113.92030334472656,0.052830153403067515
834,2003-03-14,116.02993774414062,116.87378692626952,113.49837493896484,114.34223175048828,1613049.0,0.03773583360718291,1.000004520581084,1.9999909588991556,43.42105450993024,37.60327644944799,0.696194364041304,3.515220240021506,-1.841530733935798,3.2402085446472313,15.411448456572716,5.063117980957017,0.3585707847018398,-2.5315616607665987,-11.566379435905603,6.503256114372405,-7.048970548336101,1.9858472268029033,4.49937856395826,90.47624377991662,49.05191943966393,4.517408887569502,3,-0.42192840576171875,0.6328887939453125,-4.219272613525391,6.5398712158203125,2.1096343994140625,4,0.025454495959962742,2.000018082365173,111.8106689453125,-1.25000056507008,109.27910614013672,-1.285709119370946,114.34223175048828,0.025454495959962742
835,2003-03-17,119.40534973144531,121.0930633544922,113.92030334472656,114.34223175048828,1824311.0,0.029090871312435373,-1.4285730891882271,3.0,51.89872925174677,36.742120311360814,-3.8810886896175276,-0.09782030751073023,-5.297300835492493,-0.09615421490055098,14.362171576465618,7.172760009765639,-0.6421263190893569,0.9915248870849638,-7.876974104135272,9.8600238783052,-3.442724608525154,5.4257743826950815,-11.39202880859375,87.09673656138509,41.398547278028744,4.4342494956101195,3,-4.8521575927734375,-2.742523193359375,-7.594684600830078,3.164459228515625,2.5315628051757812,0,-0.003533580419224802,1.000004520581084,116.02993774414062,2.000018082365173,111.8106689453125,-1.25000056507008,109.27910614013672,-0.003533580419224802
836,2003-03-18,123.20269775390624,125.73426055908205,119.82727813720705,120.67113494873048,3742446.0,0.03180215987810886,-1.7999978301318926,0.5000007534284707,57.47126842909831,38.75623232000775,-8.28512925397078,-4.105668066627544,-9.023721755372563,-3.7646054882209654,13.911089482502275,6.328910827636733,-2.1076014792282365,4.788872909545887,-4.079626081674348,13.657371900766123,0.35462341393576935,9.223122405156005,-14.927781982421862,85.71428571428557,35.131209782616594,4.4342494956101195,3,-6.328907012939439,-6.328907012939439,-12.235885620117173,-0.6328887939452983,-5.063125610351548,1,-0.006849337124167687,-1.4285730891882271,119.40534973144531,1.000004520581084,116.02993774414062,2.000018082365173,111.8106689453125,-0.006849337124167687
837,2003-03-19,122.3588409423828,125.73426055908205,121.5149917602539,121.9369125366211,2083161.0,-0.006849337124167687,-5.666722923083436,0.1666671689515569,50.632913420538635,40.238984199868796,-7.13308175392234,-3.4030572162466086,-8.049270940621128,-2.883031001719644,13.18482255606868,4.219268798828139,-3.4000465013485126,3.923919677734361,-4.981795898519508,12.82963525398823,-0.5289381103925734,8.376777465861295,-13.385551379394514,78.94735589871638,28.77552196384515,4.452857788126934,3,-5.485050201416001,-5.485050201416001,-11.07558441162108,0.2109680175781392,-1.2657775878905966,2,-0.010344798774995168,-1.7999978301318926,123.20269775390624,-1.4285730891882271,119.40534973144531,1.000004520581084,116.02993774414062,-0.010344798774995168
838,2003-03-20,124.46847534179688,124.46847534179688,120.67113494873048,122.78076934814452,1896907.0,0.017241372860073767,3.500002260285412,3.9999819177984794,50.0,42.03109764080386,-8.776641380575882,-5.705525837400501,-10.028308824633143,-4.928823400544076,12.455230097581547,3.797340393066392,-4.04534591208494,5.970265197753903,-3.094680352053544,15.03521074756135,1.4377924228501797,10.502737972657627,-14.824746938964836,89.65514016244093,42.792412322083024,4.532472774903725,3,-7.594684600830078,-7.594684600830078,-13.185218811035156,-2.953491210937514,-2.5315628051757812,3,-0.050847438926705624,-5.666722923083436,122.3588409423828,-1.7999978301318926,123.20269775390624,-1.4285730891882271,119.40534973144531,-0.050847438926705624
839,2003-03-21,124.8904037475586,126.15618133544922,121.0930633544922,122.78076934814452,3121374.0,0.003389841520939907,1.1818190784606977,1.2500011301427123,50.63291342053866,44.138457833139746,-8.357718902108942,-6.178379773628848,-10.284841063505311,-5.223175477215193,11.991580782160856,5.063117980957017,-3.613095047507059,6.223423004150391,-3.1967387677350985,15.643584776035894,1.513342118207646,10.933503890093135,-14.603054058476559,89.65519606479937,45.886843441001545,4.710080885942751,3,-7.805652618408203,-7.805652618408203,-11.392030715942383,-3.7973403930664062,1.265777587890625,4,-0.054054045798822004,3.500002260285412,124.46847534179688,-5.666722923083436,122.3588409423828,-1.7999978301318926,123.20269775390624,-0.054054045798822004
840,2003-03-24,121.9369125366211,123.62462615966795,121.0930633544922,123.20269775390624,1311319.0,-0.023648664127208674,1.3999927671193297,-0.6000021698720391,50.63290183120604,45.93291663702091,-4.634893092212138,-3.2590606924601104,-7.16965921161605,-2.292726549226444,11.712471162699659,3.797340393066392,-3.16085038462586,3.1855464935302678,-6.32410483624227,12.695197823302792,-1.569279171355987,7.9403721584165226,-10.697432948757026,33.33333333333318,-8.959520969781046,4.754825664886262,3,-4.852161407470703,-4.852161407470703,-6.961793899536133,-0.8438491821289062,6.750831604003906,0,-0.031141844697158083,1.1818190784606977,124.8904037475586,3.500002260285412,124.46847534179688,-5.666722923083436,122.3588409423828,-0.031141844697158083
841,2003-03-25,122.3588409423828,123.20269775390624,120.24920654296876,121.5149917602539,1999638.0,0.0034602188704342396,1.333334337903125,-0.6666606392661,62.12120755498579,50.01603575015309,-4.246660046714837,-3.5296518679317757,-7.367252288074951,-2.7354776746482656,12.13901776817577,2.9534912109374716,-2.3906985155492606,3.3965114593505774,-6.242318420271843,13.035341338972998,-1.4229034804606329,8.215926399161788,-10.224359249663621,35.71429493993417,-10.9505010851097,4.819414939811211,3,-4.430236816406236,-5.274089813232408,-7.383722305297837,-2.320594787597642,7.172760009765639,1,-0.0034482870425389667,1.3999927671193297,121.9369125366211,1.1818190784606977,124.8904037475586,3.500002260285412,124.46847534179688,-0.0034482870425389667
842,2003-03-26,122.3588409423828,124.46847534179688,121.9369125366211,121.9369125366211,2423174.0,0.0,-10.999963835596622,0.500004520591285,62.12120755498579,53.2146884414478,-2.4542772698618336,-3.335109813483186,-7.192699782914602,-2.682405104655359,12.668737551905066,2.5315628051757812,-1.4996323154876876,3.1644515991210795,-6.571195961791474,12.900099160033633,-1.7033721813351974,8.032275379577356,-9.383057271099815,35.71429493993417,-14.066266177774033,4.86782378045628,3,-2.531562805175767,-5.274089813232408,-7.067277908325181,-2.9534912109374716,7.172760009765639,2,-0.03448274572014709,1.333334337903125,122.3588409423828,1.3999927671193297,121.9369125366211,1.1818190784606977,124.8904037475586,-0.03448274572014709
843,2003-03-27,118.5615005493164,121.5149917602539,117.71764373779295,121.0930633544922,1473829.0,-0.031034458677608012,1.2500005650700885,-5.9999819177985465,57.746477079720606,54.806402060313395,2.6835807469210096,0.2070003837095271,-3.3429457392676625,1.180150158686331,11.832017489453733,4.641197204589844,-0.7709782860602274,-0.46411819458008097,-10.116256253325332,9.18801986416517,-5.290187223952714,4.361950834792552,-4.794893018183444,10.000036164534317,-42.33662714076899,4.8260690293726265,3,1.4767417907714844,-1.4767494201660156,-2.8480091094970703,-0.42192840576171875,7.5946807861328125,3,0.021352317518305908,-10.999963835596622,122.3588409423828,1.333334337903125,122.3588409423828,1.3999927671193297,121.9369125366211,0.021352317518305908
844,2003-03-28,116.87378692626952,118.9834213256836,116.02993774414062,118.13957214355469,1563549.0,-0.01423492124532344,1.0,0.5000015068546848,54.666656058410965,55.11394948327608,5.032839240176301,1.3666339068005726,-1.4989308294833705,2.957611600072866,10.8230005616148,2.9534835815429688,0.7795243622938131,-1.7720973968505973,-11.11525848559657,7.571063691895375,-6.443677941223584,2.899483147522389,-2.3638049668775807,9.999945753198585,-44.688889719519494,4.671580544372987,3,4.219272613525405,0.21096420288087359,-1.160295486450181,1.2657852172851705,12.235893249511705,4,0.043321310479531805,1.2500005650700885,118.5615005493164,-10.999963835596622,122.3588409423828,1.333334337903125,122.3588409423828,0.043321310479531805
845,2003-03-31,113.49837493896484,114.76415252685548,111.38874053955078,113.92030334472656,2495805.0,-0.02888083013374132,2.200008679519559,0.3333333333333296,48.780484039982085,54.14830677337428,8.3615347485175,4.087629436654709,1.9015680396761638,6.410791680860157,9.91895228454793,5.485046386718736,1.904917137703677,-4.599004364013666,-13.789694876019496,4.591686147992164,-9.194349620016581,-0.0036591080107513108,12.657806396484375,16.12903037645526,-39.769425454842576,4.595345256002911,3,5.274085998535156,3.586376190185547,2.742525100708008,4.008308410644517,16.45514678955078,0,0.11152412008798596,1.0,116.87378692626952,1.2500005650700885,118.5615005493164,-10.999963835596622,122.3588409423828,0.11152412008798596
846,2003-04-01,113.07644653320312,115.1860809326172,110.54488372802734,113.49837493896484,1799632.0,-0.0037174841136590198,1.444446230348073,1.0,56.33802207105004,54.78220773454221,8.041663751875689,4.052734408156624,2.4530142307924905,6.90208721044813,9.65468919551261,4.641197204589858,2.4268335446743947,-4.599005508422849,-13.90317549723666,4.7051644803909625,-9.251090502829754,0.05307948598405687,12.784385986328118,18.181823163157336,-41.11826517352519,4.652084994406906,4,5.274085998535156,4.008304595947266,4.430234909057617,3.5863800048828125,15.611297607421875,1,0.1380596763167461,2.200008679519559,113.49837493896484,1.0,116.87378692626952,1.2500005650700885,118.5615005493164,0.1380596763167461
847,2003-04-02,116.87378692626952,118.13957214355469,113.92030334472656,113.92030334472656,2806269.0,0.03358206336941594,-1.8571472854600266,-6.9999638355965885,58.108097211202484,55.68310742467582,3.7821824994388322,0.37427430821210805,-1.1816146682723883,3.1968995190852496,10.261005799532699,5.0631256103515625,2.4676985007675114,-0.8649539947509908,-10.127035596516805,8.397127607014824,-5.495994795633905,3.7660868061319235,8.374407641601564,57.692259544299304,-2.9883352293698238,4.631040800882907,4,1.4767456054687642,0.21096420288087359,0.8438587188720845,-0.21096038818357954,9.282394409179702,2,0.10830327619882962,1.444446230348073,113.07644653320312,2.200008679519559,113.49837493896484,1.0,116.87378692626952,0.10830327619882962
848,2003-04-03,116.45186614990234,119.40534973144531,114.76415252685548,116.87378692626952,2198963.0,-0.0036100548075279626,-1.4444413191193657,-0.14285529772498484,50.769233337125975,55.69825408207441,3.2937311731785996,0.9092752006619662,-0.6121324903130727,3.6084005622368522,10.51759646715971,4.6411972045898295,1.9301751714583872,-1.3290676116943416,-10.557908720132133,7.89977349674345,-5.943488165913237,3.285352942524554,8.208195984374981,66.66672407067927,9.352106278022148,4.614420554218893,4,1.0548133850097656,0.6328849792480469,1.3712615966796875,0.21096038818359375,10.548171997070312,3,0.112318808059368,-1.8571472854600266,116.87378692626952,1.444446230348073,113.07644653320312,2.200008679519559,113.49837493896484,0.112318808059368
849,2003-04-04,116.02993774414062,118.13957214355469,115.6080093383789,116.45186614990234,2634364.0,-0.0036232000371603235,-2.9999879451988742,1.0000180825286944,43.10345795126768,54.86164920652571,2.6000502646731434,1.578274731019917,-0.058105226109091745,4.017349958497348,10.468527834599833,2.5315628051757812,1.7182131357512844,-1.8564777374267578,-10.94671143189575,7.233755957042234,-6.401594584661254,2.6886391098077382,8.065517253886696,61.904802907628046,8.012186325787361,4.5451168472345,4,1.4767417907714844,1.0548133850097656,1.7931900024414062,-1.2657814025878906,11.813957214355469,4,0.08727267969097885,-1.4444413191193657,116.45186614990234,-1.8571472854600266,116.87378692626952,1.444446230348073,113.07644653320312,0.08727267969097885
850,2003-04-07,121.9369125366211,122.78076934814452,118.13957214355469,119.82727813720705,3568883.0,0.05090905767359821,1.4444413191193657,-4.999981917798277,47.619039418474415,53.25029719135779,-3.6955512187148685,-3.8971298535226992,-5.666403588047174,-1.9088086785109795,10.801949201996324,6.750831604003892,1.481496622612184,3.6496665954589815,-5.411143589176902,12.710476780094865,-0.8807384968589673,8.18007168777693,1.6165196106062325,93.1034267749608,41.45000122192601,4.530405092317943,4,-4.430233001708984,-4.852161407470703,-4.1137847900390625,-7.172756195068359,7.172767639160128,0,0.058823595660632666,-2.9999879451988742,116.02993774414062,-1.4444413191193657,116.45186614990234,-1.8571472854600266,116.87378692626952,0.058823595660632666
851,2003-04-08,121.5149917602539,124.04654693603516,120.67113494873048,121.5149917602539,2745192.0,-0.00346015630205887,-2.9999819177983618,0.0,48.3871052414377,51.724285823185774,-3.806178869990589,-3.0675672668975267,-4.84933665981292,-1.4211394021757542,11.32796621720385,3.3754119873046733,1.134152840437352,2.86910781860351,-6.101600274197523,11.839815911404543,-1.6162462277970064,7.354461865004026,-10.970108032226562,75.00005650709315,25.692085181105767,4.485354046400517,4,-4.219276428222656,-4.430240631103516,-3.691864013671875,-6.750835418701172,6.3289031982421875,1,0.06944435288207673,1.4444413191193657,121.9369125366211,-2.9999879451988742,116.02993774414062,-1.4444413191193657,116.45186614990234,0.06944435288207673
852,2003-04-09,121.0930633544922,122.3588409423828,120.24920654296876,121.9369125366211,1614160.0,-0.0034722333405096117,1.5000022602854373,-100.0,43.103453651090774,50.09728322000468,-4.003716735453125,-1.8078772182788754,-4.0426199841188435,-0.9824072093803551,10.971085412026916,2.109634399414034,0.9617563747100348,1.8564815521240376,-6.004458514228602,9.717421618476678,-2.0739884810522824,5.786951585300358,-10.278146362304696,68.18187795788816,22.987064193363864,3.930470033176319,4,-3.7973480224609517,-4.008312225341811,-3.2699356079101705,-6.328907012939467,4.219268798828111,2,0.06271771954352046,-2.9999819177983618,121.5149917602539,1.4444413191193657,121.9369125366211,-2.9999879451988742,116.02993774414062,0.06271771954352046
853,2003-04-10,117.71764373779295,120.67113494873048,116.45186614990234,120.24920654296876,2655886.0,-0.0278745910227568,1.4999966095795074,3.0000180823652576,36.92307135930239,48.12577380899261,-0.8499697742942942,2.142621647950321,-0.46332381705677506,2.2421455172819265,10.40165191510093,4.641197204589858,0.24340954541291637,-1.8142868041992273,-8.906783543351764,5.27820993495331,-5.360535173775503,1.7319615653770484,-6.638094146728491,24.99999999999983,-13.968966625382606,3.5462483695762703,4,-0.42192840576170454,-0.6328926086425639,-0.10548019409178266,-2.95348739624022,5.906982421875,3,0.07168456086712416,1.5000022602854373,121.0930633544922,-2.9999819177983618,121.5149917602539,1.4444413191193657,121.9369125366211,0.07168456086712416
854,2003-04-11,118.9834213256836,119.82727813720705,116.87378692626952,118.13957214355469,2436049.0,0.010752658205681165,1.3333343379031175,-0.33333132419375366,44.262287792688234,47.62375200373774,-1.9947999503518616,1.1694131411995698,-1.3430882716654935,0.8313298438131937,10.838528371738395,2.9534912109375284,-0.5038435841616717,-0.696183395385745,-7.602205603598762,6.209838812827272,-4.149194499492253,2.7568277087207633,-7.644531787719714,33.333266361946855,-6.086317096093126,3.453011104106506,4,-1.6877059936523438,-1.8986701965332031,-1.4767398834228516,-4.219264984130859,0.8438568115234517,4,0.06737591449270752,1.4999966095795074,117.71764373779295,1.5000022602854373,121.0930633544922,-2.9999819177983618,121.5149917602539,0.06737591449270752
855,2003-04-14,118.9834213256836,119.82727813720705,118.13957214355469,118.9834213256836,2120614.0,0.0,-1.0000090411826035,0.0,43.33332228305571,46.178785360627266,-1.2682985315044988,1.1975833082699268,-1.112341027725094,0.6578713285243225,10.856956848552295,1.687705993652358,-0.8759756399140173,-0.6750869750976562,-7.587211827135732,6.23703787694042,-4.131149401116701,2.780975450921389,-7.390378639758282,33.333266361946855,-6.284230424118938,3.4560624260190393,4,3.814697265625e-06,-1.8986701965332031,-1.8986663818359375,-4.219264984130859,2.5315704345703125,0,0.07446813626714799,1.3333343379031175,118.9834213256836,1.4999966095795074,117.71764373779295,1.5000022602854373,121.0930633544922,0.07446813626714799
856,2003-04-15,122.3588409423828,123.20269775390624,119.82727813720705,119.82727813720705,2245119.0,0.028368822976269525,-1.66666867580625,100.0,50.0,45.27788567049365,-3.5632555311086236,-2.3655820330648965,-4.131420899350616,-2.8664027727412957,10.364152349229478,4.219276428222642,-0.9397610999122463,2.742525482177726,-4.088331675071203,9.573382639426654,-0.6729030964467455,6.157954060802197,-10.516728171455284,87.49995761969608,45.43115241216668,3.4154285786244674,4,-2.953491210937486,-5.274089813232408,-4.957639694213853,-7.594684600830064,-2.953491210937486,1,0.055172467975381556,-1.0000090411826035,118.9834213256836,1.3333343379031175,118.9834213256836,1.4999966095795074,117.71764373779295,0.055172467975381556
857,2003-04-16,121.0930633544922,125.73426055908205,120.67113494873048,124.04654693603516,4013669.0,-0.010344798774995168,-1.6666693455221457,-1.1666641552422043,54.838713440639,45.730050126439544,-1.8282979319017585,-1.264317727195376,-2.693491797527699,-1.832458112303243,10.010037809854328,5.0631256103515625,-0.5125410167351134,1.5400367736816492,-5.2067694698335885,8.286843017196887,-1.8333663480759697,4.913439895439268,-9.006861900262535,50.00000000000008,3.714650861675608,3.3734031217576215,4,-0.42192840576173296,-4.008312225341811,-3.6918621063232564,-6.328907012939467,0.42192840576170454,2,0.05574911904112345,-1.66666867580625,122.3588409423828,-1.0000090411826035,118.9834213256836,1.3333343379031175,118.9834213256836,0.05574911904112345
858,2003-04-17,118.13957214355469,120.24920654296876,117.71764373779295,120.24920654296876,2451899.0,-0.024390259269363446,1.4000014465813613,0.7142868213650149,52.30770129533055,46.752743831335415,1.5530951352470765,1.2550648350694473,0.4285846820264396,0.8225133167902925,9.581637037428212,3.375419616699247,-0.3628503152280018,-1.0970092773437443,-7.455602136500687,5.261583581813198,-4.276305706922216,2.082287152234727,-5.507448325130923,14.285751188262152,-35.07798470020749,3.179296429578468,4,2.9534912109375,-0.210968017578125,-1.6877079010009766,-3.375415802001953,4.6411972045898295,3,0.06071428802069634,-1.6666693455221457,121.0930633544922,-1.66666867580625,122.3588409423828,-1.0000090411826035,118.9834213256836,0.06071428802069634
859,2003-04-18,118.13957214355469,118.13957214355469,118.13957214355469,118.13957214355469,0.0,0.0,1.0,-0.0,59.64912781595676,48.089420319944566,2.1052015007389286,0.7624700434193556,0.6958602303056409,0.5344368903714667,8.850079673928494,0.0,-0.5515937344209192,-0.759467697143549,-6.545287496060894,5.026352101773796,-3.6523775966022214,2.1334422023151234,-4.983362855504595,5.26317292154031,-46.30911940286262,2.8929098994586746,4,2.9534912109375,0.21096038818359375,-1.3712635040283203,-3.375415802001953,5.063125610351548,4,0.046428592186267714,1.4000014465813613,118.13957214355469,-1.6666693455221457,121.0930633544922,-1.66666867580625,122.3588409423828,0.046428592186267714
860,2003-04-21,118.13957214355469,118.13957214355469,118.13957214355469,118.13957214355469,0.0,0.0,1.0,0.0,60.714294939934575,49.459108064221994,1.6873445591851777,0.488438789063224,1.0366566487154643,0.22322499617931157,8.078988041478068,0.0,-0.4071866890098619,-0.5696006774902287,-6.182307257998133,5.0431059030176755,-3.3759539677441808,2.2367526127637234,-4.48024080466331,5.26317292154031,-48.44533179181678,2.80635329025395,4,2.9534912109375,0.21096038818359375,-2.0041542053222656,-3.375415802001953,4.219268798828111,0,0.014285695834428624,1.0,118.13957214355469,1.4000014465813613,118.13957214355469,-1.6666693455221457,121.0930633544922,0.014285695834428624
861,2003-04-22,121.9369125366211,121.9369125366211,117.29571533203124,117.71764373779295,8309203.0,0.03214283177233912,1.20000072329069,100.0,60.714294939934604,51.41586820742686,-2.284044034300578,-3.5227451304808,-2.5183579641994527,-3.799035734149129,7.73720928082311,4.641197204589858,0.13340669900468072,3.248836135864252,-2.309014302480307,8.806686574208811,0.4699109166919726,6.027761355036532,-7.794584028922088,54.9999683560612,1.721216464783538,2.778925219172282,4,-0.8438491821289062,-3.5863800048828125,-6.3289031982421875,-7.172756195068359,2.9534912109375,1,-0.00346015630205887,1.0,118.13957214355469,1.0,118.13957214355469,1.4000014465813613,118.13957214355469,-0.00346015630205887
862,2003-04-23,118.13957214355469,120.67113494873048,117.71764373779295,118.9834213256836,3512834.0,-0.031141844697158083,-2.5000067808562614,-0.19999891506397438,53.124997351230256,53.216082206529954,1.1737137027970874,-0.06082772333928688,1.3461585598919612,-0.28466530937288326,7.1473961270381245,4.219268798828139,0.02484854999511299,-0.33754081726074503,-5.62232165206423,4.94724001754274,-2.9799312346624873,2.3048496001409973,-3.533566353800367,18.18187795788831,-32.02352609378992,2.6423904174017445,4,3.1644515991210938,0.21096038818359375,-1.2657814025878906,-3.375415802001953,6.750831604003906,2,0.01071425573094631,1.20000072329069,121.9369125366211,1.0,118.13957214355469,1.0,118.13957214355469,0.01071425573094631
863,2003-04-24,121.0930633544922,121.5149917602539,116.87378692626952,116.87378692626952,7447856.0,0.025000016144875126,-1.2000003616446797,-5.00003616473038,58.57143373779062,54.80598731154134,-1.3975935870578127,-2.9670588753074156,-1.6404723683934463,-3.4933508610889845,7.451394546017711,4.641204833984389,-0.023712912240540618,2.489372253417983,-2.9236325532696554,7.902377060105621,-0.21713014992583624,5.195874656761802,-6.041927373964768,83.33343379031245,33.17830732739531,2.7065024033438227,4,0.21096038818357954,-2.7425308227539205,-4.219272613525405,-6.328907012939467,3.797340393066392,3,0.003484331753393244,-2.5000067808562614,118.13957214355469,1.20000072329069,121.9369125366211,1.0,118.13957214355469,0.003484331753393244
864,2003-04-25,121.9369125366211,123.20269775390624,120.67113494873048,120.67113494873048,2042771.0,0.006968600502396782,-3.0000120548738303,0.29999873424358764,50.0,55.5467292800907,-1.9874312012783548,-3.5965390647719175,-2.5355428791826142,-4.556393379313633,8.25382198189718,2.531562805175753,0.13131343237837712,3.0800651550293026,-2.464282076518856,8.624412386577461,0.3078915392552233,5.852238770803382,-6.458451572951475,79.99995178067947,33.820219473353234,2.772173615774079,4,-0.6328887939453125,-3.5863800048828125,-5.063121795654297,-7.172756195068359,6.750831604003906,4,0.006920437740868479,-1.2000003616446797,121.0930633544922,-2.5000067808562614,118.13957214355469,1.20000072329069,121.9369125366211,0.006920437740868479
865,2003-04-28,126.15618133544922,127.00003814697266,121.0930633544922,121.0930633544922,1875544.0,0.034602063567592545,-1.3333348401902934,4.0000060274369265,58.208943542310344,56.45883411812518,-5.679505626237571,-7.187396467033267,-6.771662902086888,-8.925387132630533,8.679565721271429,5.9069747924804545,0.9067041895056036,6.6664436340332,0.8162069194902557,12.516680348576145,3.741325276761728,9.591561991304673,-10.267488387963098,91.66664155242198,47.102874095022,2.9251183572714727,4,-4.219268798828125,-7.383720397949219,-9.071430206298828,-11.18106460571289,2.5315628051757812,0,-0.023411326740222727,-3.0000120548738303,121.9369125366211,-1.2000003616446797,121.0930633544922,-2.5000067808562614,118.13957214355469,-0.023411326740222727
866,2003-04-29,128.687744140625,130.79737854003906,126.15618133544922,127.8438949584961,3015101.0,0.020066894688611114,-1.1999967451978106,0.16666591323819085,62.49999372143564,57.31008748265815,-8.067261332258468,-8.948212570674912,-9.318211575407119,-11.606948002602763,9.18202821059491,4.641197204589844,1.4428349871802482,8.417441558837893,2.029007620523842,14.805875497151945,5.223224589680868,11.61165852799492,-12.132370481169687,84.84848982982402,41.4847223119649,3.1942169691570235,4,-4.852161407470703,-8.016613006591797,-11.60299301147461,-13.712627410888672,-0.8438491821289062,1,-0.04918031037459336,-1.3333348401902934,126.15618133544922,-3.0000120548738303,121.9369125366211,-1.2000003616446797,121.0930633544922,-0.04918031037459336
867,2003-04-30,129.53160095214844,130.79737854003906,127.8438949584961,128.26582336425778,1441304.0,0.006557398431052741,-1.7999956602559002,1.500004520591327,71.21212826902033,59.41057936862368,-8.479992163367513,-9.270456980429074,-10.126751257372604,-12.60415581813453,10.347844892362165,2.9534835815429688,2.080573216282204,8.628407669067386,1.2288097427792195,16.028005595355552,4.92860870592331,12.328206632211462,-11.836866902246427,90.9091158157867,43.35436223378231,3.69979896314408,4,-5.696018218994141,-8.860469818115234,-12.024923324584961,-14.55648422241211,-2.9534912109375,2,-0.035830617165801826,-1.1999967451978106,128.687744140625,-1.3333348401902934,126.15618133544922,-3.0000120548738303,121.9369125366211,-0.035830617165801826
868,2003-05-01,129.53160095214844,129.53160095214844,129.53160095214844,129.53160095214844,0.0,0.0,1.0,0.0,69.8412807753675,60.5430408085582,-7.480776824443026,-8.68563025748756,-10.131512249072756,-12.691693857593066,11.8358386573406,0.0,2.2970989235898855,7.974420928955084,-0.053987414554683255,16.00282927246485,3.9602167572002003,11.988625100709967,-10.788655343035458,87.50002825354656,36.570565723478786,4.014204171754885,5,-5.696018218994141,-8.860469818115234,-11.075586318969727,-14.55648422241211,-2.1096343994140625,3,-0.035830617165801826,-1.7999956602559002,129.53160095214844,-1.1999967451978106,128.687744140625,-1.3333348401902934,126.15618133544922,-0.035830617165801826
869,2003-05-02,126.15618133544922,128.687744140625,124.8904037475586,128.26582336425778,1551821.0,-0.026058657438706168,1.571431523639993,-100.0,61.97183242073094,60.68276719531335,-3.1833805591557933,-4.756551256611942,-6.7457663236008045,-9.417591890617445,12.940024583663618,4.641197204589844,2.390647319477992,4.092689132690424,-3.7429411333431233,11.928319398723986,0.17487399967365036,8.010504265707198,-6.448881091862148,52.17388227968709,-0.9408408987886787,3.917815133016778,5,-2.320598602294922,-5.485050201416016,-7.594684600830078,-11.18106460571289,1.2657852172851562,4,-0.010033417106411369,1.0,129.53160095214844,-1.7999956602559002,129.53160095214844,-1.1999967451978106,128.687744140625,-0.010033417106411369
870,2003-05-05,129.10968017578122,129.53160095214844,127.00003814697266,127.8438949584961,1252592.0,0.02341144769179926,1.4000101261061866,-0.5999999999999946,61.42858102323879,60.76213231568048,-4.936220175622623,-7.531263724220139,-9.613599750510218,-12.442788660400964,13.320746396260304,3.3754196166992188,2.8970186828791498,6.687549591064425,-1.7566517288377383,15.131750910966588,2.465448931113343,10.909650251015506,-8.515173668477985,71.42871903895261,21.727291089444094,4.222100659951085,5,-5.274097442626925,-8.438549041748018,-10.020774841308565,-14.134563446044893,-2.1096420288085653,0,-0.0032680433766217876,1.571431523639993,126.15618133544922,1.0,129.53160095214844,-1.7999956602559002,129.53160095214844,-0.0032680433766217876
871,2003-05-06,129.95352172851562,130.79737854003906,127.8438949584961,128.687744140625,1351157.0,0.006535850383840414,-1.0000051663833767,0.9999939725994595,65.21737763155892,62.10573012460589,-5.054894795449258,-8.127182096062583,-10.29219391468709,-13.165513924822775,13.576738253640357,2.9534835815429688,3.281040811640011,7.109464645385742,-1.9637470297681716,16.18267632053967,2.5728588078087853,11.646070482962699,-8.542785458593528,85.71423036039259,34.56135791710442,4.536605837576963,5,-6.117938995361328,-9.282390594482422,-12.02491569519043,-14.978404998779297,-1.687698364257841,1,-0.009740233054514214,1.4000101261061866,129.10968017578122,1.571431523639993,126.15618133544922,1.0,129.53160095214844,-0.009740233054514214
872,2003-05-07,128.687744140625,129.95352172851562,126.57810974121094,129.53160095214844,1808954.0,-0.009740233054514214,3.000018082365173,-0.6666706849579285,69.23076923076923,63.29010073493685,-2.386470375494227,-6.601731167835439,-8.858868246564128,-11.791487880668058,13.82264705685137,3.3754119873046875,3.6764604771970255,5.463953018188477,-3.930712865467399,14.858618901844338,0.7666200763605389,10.161285960016414,-6.5260764890935405,64.28570506006544,8.119527971006974,4.697332941827933,5,-2.9534873962402344,-6.3289031982421875,-10.970102310180664,-13.712627410888672,4.219268798828125,2,-0.006557339144952157,-1.0000051663833767,129.95352172851562,1.4000101261061866,129.10968017578122,1.571431523639993,126.15618133544922,-0.006557339144952157
873,2003-05-08,126.15618133544922,129.53160095214844,124.46847534179688,129.10968017578122,4752952.0,-0.019672136007057417,1.6666693455221058,3.4999999999999662,63.38027846180529,64.7767983418041,1.049154126612649,-3.5896004082859747,-6.321740318304933,-9.225931272538077,14.730310407188208,5.0631256103515625,3.775112112538906,2.510463333129877,-6.596556585729246,11.617483251988986,-2.0430466262996845,7.063973292559439,-3.303656812837147,26.666642556977223,-34.45384306570732,4.553509959429555,5,-0.21096038818359375,-3.375415802001953,-8.438539505004883,-11.18106460571289,4.219276428222656,3,0.0033444925273999893,3.000018082365173,128.687744140625,-1.0000051663833767,129.95352172851562,1.4000101261061866,129.10968017578122,0.0033444925273999893
874,2003-05-09,127.00003814697266,127.42196655273438,124.46847534179688,125.31233215332031,2746890.0,0.0066889850547997565,1.3333343379031213,-0.571425988256907,64.38356198315377,65.46286705745337,1.1164355706851268,-4.007547585525202,-7.231723898056103,-10.030542183113525,15.687025012832285,2.9534912109375,4.443337593298381,2.953489303588867,-5.993791990404418,11.900770597582138,-1.5201513434077754,7.42712995058551,-3.511925302966432,40.00002410968944,-27.0216998381023,4.473640646996636,5,0.6328887939453125,-3.797344207763672,-9.704322814941406,-12.024921417236328,3.7973403930664062,4,0.0033222699135997402,1.6666693455221058,126.15618133544922,3.000018082365173,128.687744140625,-1.0000051663833767,129.95352172851562,0.0033222699135997402
875,2003-05-12,127.8438949584961,129.10968017578122,126.57810974121094,127.8438949584961,1412575.0,0.0066445398271997025,1.0000000000000224,0.0,60.60606807806934,65.25243087485713,0.600283487599711,-4.3780284031936105,-8.133265178642745,-10.829847675359062,16.820831550724265,2.531570434570284,4.771213805574817,3.3543224334716797,-5.413020436380208,12.121665303323567,-1.02934900145425,7.7379938683976235,-3.7710408588072397,53.33340566240167,-14.580721848095102,4.38367143492594,5,-0.210968017578125,-4.219272613525391,-10.548179626464844,-12.868778228759766,4.641197204589844,0,-0.0033003406685840897,1.3333343379031213,127.00003814697266,1.6666693455221058,126.15618133544922,3.000018082365173,128.687744140625,-0.0033003406685840897
876,2003-05-13,129.10968017578122,129.95352172851562,127.42196655273438,128.26582336425778,1640900.0,0.009901022005752047,1.0000120549464009,100.0,71.66667168951557,65.3029356993566,-0.6697916549804859,-5.38839163326152,-9.348001488298479,-12.043268800285517,17.37604001380642,2.53155517578125,5.442522072281605,4.28256568908688,-4.657487482165379,13.22261886033914,-0.1874608965392497,8.75259227471301,-4.641204833984347,84.61559860682958,9.98062171059145,4.47002658562613,5,-1.4767532348632528,-5.4850578308105185,-11.813964843749972,-14.134563446044893,3.375411987304716,1,-0.016339921421355208,1.0000000000000224,127.8438949584961,1.3333343379031213,127.00003814697266,1.6666693455221058,126.15618133544922,-0.016339921421355208
877,2003-05-14,127.8438949584961,130.37545776367188,127.8438949584961,127.8438949584961,1637704.0,-0.009803952852812992,0.0,0.0,64.28570736648436,64.68564976503625,0.37036398081835387,-3.7849771345421743,-7.85439454705994,-10.731948359322118,17.518589723676385,2.5315628051757812,5.523740850958731,2.679238891601557,-6.176574019912351,11.535051803115465,-1.7486675641553973,7.107145347358511,-2.8691073608398483,57.14287559413101,-15.714676449325239,4.4279064557569505,5,-0.210968017578125,-4.219272613525391,-10.653661727905273,-12.868778228759766,3.3754196166991903,2,0.0033003406685838677,1.0000120549464009,129.10968017578122,1.0000000000000224,127.8438949584961,1.3333343379031213,127.00003814697266,0.0033003406685838677
878,2003-05-15,125.31233215332031,128.687744140625,125.31233215332031,127.42196655273438,1806239.0,-0.01980198433407898,-2.199997106837267,-100.0,56.66666968037514,64.09618723833005,2.5037823763810536,-0.7257039701539441,-5.119729808482845,-8.169108962095777,18.107447061765967,3.3754119873046875,5.168201339570942,-0.21096191406249432,-8.426714893314227,8.004791065189238,-4.318838403688346,3.896914575563372,5.48504638671875,14.285751188262038,-55.28611587782245,4.107876489625866,5,2.3205947875976562,-1.6877098083496094,-8.122098922729492,-10.337215423583984,5.906982421874972,3,0.06060601263761245,0.0,127.8438949584961,1.0000120549464009,129.10968017578122,1.0000000000000224,127.8438949584961,0.06060601263761245
879,2003-05-16,123.62462615966795,125.73426055908205,122.78076934814452,125.31233215332031,2803810.0,-0.01346799604357729,1.3333343379031175,0.7999992767093235,44.444463047582396,62.20906301881267,4.240563563364418,1.4693313798987333,-3.1899375179739735,-6.4124639448574925,18.4943530620968,2.9534912109375284,4.41036578576481,-2.1729206085205277,-9.687112589086084,5.341271372045043,-5.930016598803306,1.5841753817622504,7.063051452636742,11.11114459677069,-53.36638192427749,3.757095990282783,5,3.1644477844238423,0.21095657348634234,-6.434392929077134,-8.649509429931626,3.7973403930664205,4,0.054607498632876394,-2.199997106837267,125.31233215332031,0.0,127.8438949584961,1.0000120549464009,129.10968017578122,0.054607498632876394
880,2003-05-19,119.82727813720705,122.3588409423828,118.9834213256836,121.9369125366211,2591051.0,-0.030716760409503108,1.285715023765253,1.2500011301426954,31.578964064863854,58.471461511402104,7.356330084051265,5.691402156974945,0.8103625805682668,-2.581032396937573,19.12795809847687,4.641204833984361,3.5812566723941472,-6.0546539306640454,-13.237334121266926,1.128026259938835,-9.645994025965493,-2.463313835362598,10.544123144531241,7.407427250754724,-52.242247013708926,3.5913400953014434,5,4.852161407470689,4.008304595947251,-2.637044906616225,-4.219272613525405,7.172760009765611,0,0.09154927470079732,1.3333343379031175,123.62462615966795,-2.199997106837267,125.31233215332031,0.0,127.8438949584961,0.09154927470079732
881,2003-05-20,121.5149917602539,122.78076934814452,118.13957214355469,119.40534973144531,2772485.0,0.01408455277699261,1.0000000000000062,-1.0000036164534232,33.898326901876786,54.54563458596961,4.856436039034122,4.185027098422779,-0.6642052491379644,-4.224502499458893,19.10666244807446,4.6411972045898295,3.2114169809340183,-4.345844268798828,-11.57960775915646,2.8879192215588034,-7.96272601397763,-0.7289625236200123,8.173130724121108,27.586230547543245,-26.94816697627413,3.616881745178813,5,2.742523193359375,2.3205909729003906,-3.4809036254882812,-5.906986236572266,8.016609191894531,1,0.09027775292513507,1.285715023765253,119.82727813720705,1.3333343379031175,123.62462615966795,-2.199997106837267,125.31233215332031,0.09027775292513507
882,2003-05-21,119.40534973144531,122.78076934814452,118.5615005493164,121.0930633544922,2489188.0,-0.017361166702548614,-1.5000022602854204,-0.8000000000000067,31.250014126751935,50.97560521540812,6.158537025787041,6.739919351767099,1.8016875967872892,-2.0824352466464546,19.0842159542625,4.219268798828111,2.555040413636064,-6.518775177001956,-13.485313474917632,0.44776312091372006,-10.002044325959787,-3.035506028044125,9.358888725664087,11.999971068372668,-36.77969812438315,3.4832691489578362,5,4.852165222167969,4.430233001708984,-1.160299301147461,-3.1644515991210938,12.235885620117188,2,0.10954067352139818,1.0000000000000062,121.5149917602539,1.285715023765253,119.82727813720705,1.3333343379031175,123.62462615966795,0.10954067352139818
883,2003-05-22,121.5149917602539,122.3588409423828,119.40534973144531,119.82727813720705,1535066.0,0.017667902096123678,-1.333327305932759,-0.9999999999999831,40.98363231278358,48.37561302981143,3.7116246783691764,4.915529635219087,-0.0014565920693598855,-4.221162084708112,19.2888065807933,2.953491210937486,1.689611884444659,-4.430229568481451,-11.3374723502358,2.4770132132728833,-7.883850959358625,-0.9766081776042768,6.399273391771118,44.44447793010396,-3.7444996597396596,3.4536213908771702,5,2.742523193359375,2.3205909729003906,-2.6370487213134766,-5.2740936279296875,11.813957214355469,3,0.07986111568922927,-1.5000022602854204,119.40534973144531,1.0000000000000062,121.5149917602539,1.285715023765253,119.82727813720705,0.07986111568922927
884,2003-05-23,122.78076934814452,123.20269775390624,120.24920654296876,121.5149917602539,1401867.0,0.01041663723590558,1.8000028931627439,0.7499954794495757,36.842103593513606,45.73517253152746,1.9941046197764223,3.917041927484618,-1.0757290269764184,-5.475274475450732,19.079505931788738,2.9534912109374716,0.7761272056936548,-3.2066448211670036,-10.020471719738694,3.607182077404673,-6.613558270452856,0.2002686281188346,4.35152036320288,91.66664155242195,44.49988273263801,3.4069134492858395,5,1.4767456054687642,1.0548133850097798,-3.269935607910142,-6.539871215820298,10.548179626464858,4,0.06872855799692301,-1.333327305932759,121.5149917602539,-1.5000022602854204,119.40534973144531,1.0000000000000062,121.5149917602539,0.06872855799692301
885,2003-05-26,123.20269775390624,123.62462615966795,121.9369125366211,122.3588409423828,715524.0,0.0034364372205988314,-1.0000000000000169,0.666670684957936,35.71432261680954,41.740467079004574,0.9438428738979638,3.4388104608612053,-1.4061172787369713,-5.882965763582959,18.129415362189693,1.6877136230468608,0.16798363182607545,-2.637042236328142,-9.56257296897708,4.288488496320809,-6.099807602652604,0.8257231299963337,3.2101745520177474,92.3076709085775,47.95076111589677,3.4627653663244744,5,1.0548171997070455,0.6328849792480611,-3.4808998107910014,-6.3289108276367045,6.328903198242202,0,0.03424656176974317,1.8000028931627439,122.78076934814452,-1.333327305932759,121.5149917602539,-1.5000022602854204,119.40534973144531,0.03424656176974317
886,2003-05-27,122.3588409423828,123.62462615966795,121.0930633544922,121.9369125366211,1914159.0,-0.006849337124167687,-1.4000101261061921,0.4999999999999832,36.363663262823486,38.638017734153365,0.8151050548283223,3.988714250704291,-0.60105724934823,-4.975738455571772,16.618663286304162,2.531562805175753,-0.6209080946153449,-3.164453887939473,-10.120358845042134,3.7914510691631733,-6.642406366490789,0.31349859061185725,3.392167350551645,74.99992465726584,31.793908034361024,3.4779524785513254,5,1.0548171997070455,1.4767417907714986,-2.637042999267564,-5.485054016113267,12.235885620117202,1,0.0379310327626865,-1.0000000000000169,123.20269775390624,1.8000028931627439,122.78076934814452,-1.333327305932759,121.5149917602539,0.0379310327626865
887,2003-05-28,124.8904037475586,126.15618133544922,122.78076934814452,124.04654693603516,2286006.0,0.020689659902612734,1.0000000000000084,2.0000000000000675,47.27273922792158,37.59424768388075,-2.435598101484402,1.1506088929812108,-3.115595571976627,-7.394881654046102,14.762908399306845,3.7973403930664205,-1.2810883776257924,-0.4008312225341797,-7.098574958889174,6.296912513820828,-3.7497030907116766,2.9480406456433172,-6.750831604003906,81.25004944368787,34.46677678476635,3.348871868177502,5,-2.7425270080566406,-1.0548210144042969,-5.168605804443359,-8.016616821289062,10.970100402832031,2,0.03716216030473496,-1.4000101261061921,122.3588409423828,-1.0000000000000169,123.20269775390624,1.8000028931627439,122.78076934814452,0.03716216030473496
888,2003-05-29,124.8904037475586,124.8904037475586,124.8904037475586,124.8904037475586,0.0,0.0,1.0,0.0,45.283027880073156,37.6874215541575,-2.795745203825959,0.8275003999870023,-3.1662303087948658,-7.294794728503774,12.806866212270382,0.0,-2.4147032236496386,-0.16877136230468182,-6.562630907253492,6.2250881826441145,-3.365701134779073,3.0281584101697234,-6.590499420166012,78.57147469967278,29.65247343728724,3.1969297724744012,5,-2.7425270080566406,-1.0548210144042969,-5.0631256103515625,-7.805652618408203,8.860466003417969,3,0.054054045798822115,1.0000000000000084,124.8904037475586,-1.4000101261061921,122.3588409423828,-1.0000000000000169,123.20269775390624,0.054054045798822115
889,2003-05-30,124.8904037475586,126.57810974121094,122.78076934814452,123.62462615966795,4623735.0,0.0,-1.5714248811737812,100.0,43.13726046358589,38.97167670957106,-2.9025462683402594,0.7671410666516181,-3.2315111188521826,-7.180217713515503,12.28066148078319,3.7973403930664205,-3.2644357014227126,-0.10548248291016193,-6.478646464567362,6.267681498747052,-3.292064473738776,3.081099507918438,-6.433373880004879,69.23077993034143,20.008045894326045,3.1865819908286057,5,-2.5315628051757812,-0.42192840576171875,-5.0631256103515625,-7.805652618408203,15.189369201660185,4,0.06756760306506537,1.0,124.8904037475586,1.0000000000000084,124.8904037475586,-1.4000101261061921,122.3588409423828,0.06756760306506537
890,2003-06-02,128.687744140625,128.687744140625,126.57810974121094,127.00003814697266,2827641.0,0.03040538167161322,1.5000022602854288,1.3333353424789494,49.12278920801055,40.66328363247481,-5.934980934785216,-3.2289820688522752,-6.956138427100683,-10.826262546762067,11.35474123813012,3.7973403930664062,-3.6661138623562692,3.7129547119140653,-2.605429551980535,10.031338975808652,0.553762579966758,6.872146843861358,-9.905871078125003,100.0,52.97173024975194,3.159192131947296,6,-5.063121795654297,-4.219268798828125,-8.860466003417969,-11.60299301147461,12.235885620117188,0,0.03606563208468905,-1.5714248811737812,124.8904037475586,1.0,124.8904037475586,1.0000000000000084,124.8904037475586,0.03606563208468905
891,2003-06-03,128.687744140625,128.687744140625,127.00003814697266,127.8438949584961,1610746.0,0.0,3.000018082365173,0.4999977397145712,51.851839449764014,42.952375335031704,-5.375855725998392,-3.5085587553555655,-6.895528250644418,-10.64648315193675,10.148669563126433,1.6877059936523438,-3.580732998263784,3.7762435913085994,-2.3547398678644242,9.907227050481609,0.7107518617220876,6.841735320895111,-9.311518813437502,100.0,52.010100411474696,3.065491729586508,6,-4.641197204589844,-4.219268798828125,-8.333057403564453,-11.18106460571289,9.704330444335938,1,0.006557398431052741,1.5000022602854288,128.687744140625,-1.5714248811737812,124.8904037475586,1.0,124.8904037475586,0.006557398431052741
892,2003-06-04,127.8438949584961,129.10968017578122,125.73426055908205,128.687744140625,2187787.0,-0.006557339144952157,2.999972876820163,-1.0,55.99999710684041,44.620860312149134,-3.586250109718634,-2.878765900722726,-5.999624842741426,-9.652884213486601,9.358081948261392,3.375419616699176,-2.80171552341605,2.9745868682861385,-3.057797116718774,9.006970853291037,-0.04160512421631779,5.990778860788595,-7.90897850250235,79.99995178067965,26.600516368622927,3.0161919925024523,6,-3.1644515991210938,-3.3754196166992188,-5.590538024902344,-8.438545227050781,9.282386779785128,2,0.052805271665068876,3.000018082365173,128.687744140625,1.5000022602854288,128.687744140625,-1.5714248811737812,124.8904037475586,0.052805271665068876
893,2003-06-05,126.57810974121094,130.37545776367188,126.57810974121094,129.10968017578122,2177945.0,-0.009901022005752269,-1.9999939725994706,3.0000271235477265,57.142836055694836,46.876497252391495,-1.706153195927044,-1.665121791663836,-4.5730023291477835,-8.283611269876076,8.965688481502433,3.7973480224609375,-2.176105326391834,1.6877052307128935,-4.366539521720654,7.741949983146455,-1.3394171455038872,4.714827606929674,-5.909212187634196,49.99994977151069,-8.387271488797452,3.0271223762167785,6,-0.8438491821289062,-2.1096343994140625,-4.3247528076171875,-7.172760009765625,11.392028808593778,3,0.07333333092236516,2.999972876820163,127.8438949584961,3.000018082365173,128.687744140625,1.5000022602854288,128.687744140625,0.07333333092236516
894,2003-06-06,127.42196655273438,129.10968017578122,124.46847534179688,124.8904037475586,2677344.0,0.006666688365379425,-1.750001695210223,-0.9999969862997298,71.42855297730547,50.84474507022437,-2.036590784122666,-2.609540552356478,-5.188491659235353,-8.957390042239155,8.74948188988598,4.641204833984347,-1.177772335402608,2.510465621948242,-3.57757751445439,8.598508758350874,-0.5335559462530739,5.554487190149558,-5.782412978148116,50.0,-14.222969825487297,3.0440215682013165,6,-1.6877059936523438,-2.9534912109375,-5.168609619140625,-8.016616821289062,12.657806396484403,4,0.04966885513906205,-1.9999939725994706,126.57810974121094,2.999972876820163,127.8438949584961,3.000018082365173,128.687744140625,0.04966885513906205
895,2003-06-09,127.42196655273438,127.42196655273438,127.42196655273438,127.42196655273438,0.0,0.0,1.0,0.0,68.42102508245266,54.40667416129428,-1.5367528934208394,-2.785589738582786,-4.84659946971442,-8.83274417064905,8.162326486419959,0.0,-0.6101822969039574,2.531562042236331,-3.516489067476641,8.579613151949303,-0.4924635126201622,5.555587597092824,-4.908822559239553,50.0,-18.078296536260723,3.0240255548564883,6,-0.8438529968261719,-2.9534912109375,-5.168609619140625,-8.016616821289062,16.033233642578125,0,0.09933771027812455,-1.750001695210223,127.42196655273438,-1.9999939725994706,126.57810974121094,2.999972876820163,127.8438949584961,0.09933771027812455
896,2003-06-10,127.00003814697266,127.42196655273438,125.73426055908205,126.57810974121094,2169658.0,-0.003311268984277582,1.6666546118655183,100.0,76.47057885004337,57.65087856375226,-0.43274359857359457,-2.6665283892292564,-4.067030548398748,-8.233462129866211,7.530658776404667,1.6877059936523295,0.006354514638331921,2.215115737915042,-3.591878557317216,8.0221100331473,-0.6883814097010941,5.118612885531178,-3.7006627764601348,42.85712440586898,-30.979816098969643,2.9034971476161306,6,-0.4219245910644531,-2.5315628051757812,-4.746681213378906,-7.594688415527344,17.72093963623047,1,0.10963454670506678,1.0,127.42196655273438,-1.750001695210223,127.42196655273438,-1.9999939725994706,126.57810974121094,0.10963454670506678
897,2003-06-11,128.26582336425778,129.53160095214844,127.00003814697266,127.42196655273438,2716974.0,0.00996680974079922,-1.999990958899206,1.9999999999999327,74.99998587323996,60.95276278521524,-1.3067966241227111,-4.109794347887799,-5.0755113026076515,-9.319469697315725,6.535759490151694,2.5315628051757812,0.6972401086943876,3.459804534912081,-2.396834976846776,9.316444046670938,0.5314847790326525,6.3881242907915095,-4.2588397544293315,64.28575118826156,-12.721003746379381,2.9283197558794254,6,-1.687709808349581,-4.008308410644503,-6.012466430664034,-8.860473632812472,21.518280029296903,2,0.0789473840739785,1.6666546118655183,127.00003814697266,1.0,127.42196655273438,-1.750001695210223,127.42196655273438,0.0789473840739785
898,2003-06-12,132.90701293945312,134.17280578613278,129.10968017578122,129.53160095214844,3806466.0,0.036184148305936414,-1.4000101261061544,3.9999819177984457,79.99998191774111,65.04862072456582,-5.242553593856613,-8.593425802304324,-9.386558477029979,-13.758805187108734,6.417849503181057,5.906982421875,1.6032058067854251,7.721260070800781,0.8324916553428636,14.610028486258685,4.276875863071837,11.16564427852974,-8.263181914240334,86.95641235693432,11.316421997345103,3.444384207728953,6,-3.5863723754882812,-6.750823974609389,-8.860464096069336,-13.501663208007812,10.548187255859375,3,0.03174602081193578,-1.999990958899206,128.26582336425778,1.6666546118655183,127.00003814697266,1.0,127.42196655273438,0.03174602081193578
899,2003-06-13,130.37545776367188,133.75086975097656,129.95352172851562,133.32894897460938,1637968.0,-0.01904756656395945,1.0000080365825237,-0.8750016952140717,68.88889692545206,67.24485491539265,-2.0686626395911674,-5.829041592740609,-6.533868877017397,-11.044804526835065,6.963372144444458,3.7973480224609375,2.005336604844942,4.852163314819336,-2.368116644284214,12.0724432739229,1.242023335267561,8.462303294371111,-4.588149767148678,54.99996835606132,-17.766148235292015,3.610139979551779,6,-1.0548171997070312,-4.219268798828139,-6.01246452331543,-10.970108032226562,10.970108032226562,4,0.058252380596810704,-1.4000101261061544,132.90701293945312,-1.999990958899206,128.26582336425778,1.6666546118655183,127.00003814697266,0.058252380596810704
900,2003-06-16,130.79737854003906,130.79737854003906,129.10968017578122,129.53160095214844,2419952.0,0.0032361978519914736,1.666658630084188,-0.4285699524695185,72.72728393529506,69.56434874711833,-2.413686388095641,-5.6780896329336485,-6.813559963999296,-11.232815313970235,6.799918173619653,1.687698364257841,2.5133519685756482,4.725579071044919,-2.337792850773326,11.788950992863164,1.1938931101358037,8.257265031954034,-4.003810808762722,59.99989150649573,-11.967976130389829,3.531685960909121,6,-1.4767379760742188,-4.641189575195327,-5.379568099975586,-11.39202880859375,10.548187255859375,0,0.07096774043019694,1.0000080365825237,130.37545776367188,-1.4000101261061544,132.90701293945312,-1.999990958899206,128.26582336425778,0.07096774043019694
901,2003-06-17,132.48509216308594,133.32894897460938,131.6412353515625,131.6412353515625,2196725.0,0.01290326795448915,-3.0,0.6666706849579285,71.42858987986914,71.27863683301041,-3.918133122957215,-6.853177906625106,-8.322898201121205,-12.627271441575942,6.6690246879072514,2.5315704345703125,3.1677792583368785,5.86478767395019,-1.4092755552500478,13.138850903150441,2.227756059350071,9.501819288550308,-4.806015865226826,76.4705381806504,5.442301193655112,3.6370316146001254,6,-3.1644515991210938,-6.328903198242202,-6.856317520141602,-13.079742431640625,9.282394409179688,1,0.08280258445020072,1.666658630084188,130.79737854003906,1.0000080365825237,130.37545776367188,-1.4000101261061544,132.90701293945312,0.08280258445020072
902,2003-06-18,132.48509216308594,133.32894897460938,130.79737854003906,131.6412353515625,1984642.0,0.0,1.0,1.0,71.42858987986914,72.86594281347422,-3.5654944540879683,-6.137717785490139,-8.12724300649333,-12.337773731725804,6.436992149822515,2.5315704345703125,3.4206047563093023,5.21080055236817,-1.67347840383664,12.09507950857298,1.768661074265765,8.652940030470575,-4.026768326633999,66.66656620968843,-3.2667415477990573,3.442139478102402,6,-3.1644515991210938,-6.328903198242202,-6.856317520141602,-13.079742431640625,12.657806396484375,2,0.0923566978015542,-3.0,132.48509216308594,1.666658630084188,130.79737854003906,1.0000080365825237,130.37545776367188,0.0923566978015542
903,2003-06-19,131.21931457519528,132.48509216308594,130.79737854003906,131.6412353515625,953109.0,-0.009554113351353588,-1.666650593695377,-0.49999095889918926,66.66669345522115,72.3368473110204,-1.756882089398971,-4.329621872911218,-6.567668172585456,-10.861026516996304,6.192420285057949,1.687713623046875,3.5809831443110056,3.459806823730446,-3.074364680235334,9.993978327696226,0.19272107174754183,6.726892575713336,-2.0752529047816495,45.45460523071331,-23.552706697695086,3.2670857519828935,6,-1.2657814025878622,-5.063125610351548,-5.590539932250948,-11.813964843749972,13.501663208007841,3,0.14147908696566813,1.0,132.48509216308594,-3.0,132.48509216308594,1.666658630084188,130.79737854003906,0.14147908696566813
904,2003-06-20,131.21931457519528,131.21931457519528,131.21931457519528,131.21931457519528,0.0,0.0,1.0,-0.0,58.33336681902646,71.21599639286194,-1.298089638401791,-3.863074475272441,-6.308619501806902,-10.56707140521722,6.184353478207083,0.0,3.7164903861913245,3.0378795623778956,-3.2268943327610486,9.302653457516854,-0.09450738519157653,6.170266509947368,-1.471803610895364,49.99999999999966,-14.463719176685373,3.1323869475694774,6,-1.2657814025878622,-5.063125610351548,-5.590539932250948,-11.813964843749972,13.079727172851591,4,0.0932475959025485,-1.666650593695377,131.21931457519528,1.0,132.48509216308594,-3.0,132.48509216308594,0.0932475959025485
905,2003-06-23,127.42196655273438,130.79737854003906,127.42196655273438,129.95352172851562,1568284.0,-0.02893894115172224,-1.6666706849579285,-100.0,46.666674703229816,67.90445148766042,2.7929689018990587,0.28098406313223734,-2.291007301937398,-6.575709053745342,6.021442615768955,3.797348022460909,3.8490471743244115,-0.9704319000244084,-6.798205113570987,4.857341313522156,-3.8843185067976833,1.9434547067488808,6.750839233398409,0.0,-57.49137687079571,2.9138866067732825,6,3.1644554138183594,-1.2657775878906392,-2.109638214111328,-8.016616821289062,14.34552001953125,0,0.10927157710599045,1.0,131.21931457519528,-1.666650593695377,131.21931457519528,1.0,132.48509216308594,0.10927157710599045
906,2003-06-24,127.00003814697266,127.42196655273438,124.8904037475586,127.42196655273438,4030852.0,-0.003311268984277582,10.999963835596622,0.16666767123948212,47.727265255264,64.87414919677421,3.5927090453577932,1.1261875594543653,-1.7579927047984256,-5.919828300471167,5.862354424410441,2.5315628051757812,3.6315477320961236,-1.624420166015625,-6.770328778967354,3.521488446936104,-4.197374472491504,0.9485341404602394,7.037750854492174,24.999977397186584,-28.41964413713,2.572954306475865,6,2.531566619873047,-0.8438491821289205,-2.7425270080566406,-7.594688415527344,16.033226013183594,1,0.11295687669262122,-1.6666706849579285,127.42196655273438,1.0,131.21931457519528,-1.666650593695377,131.21931457519528,0.11295687669262122
907,2003-06-25,129.53160095214844,130.37545776367188,127.42196655273438,127.42196655273438,1612776.0,0.019933559407644408,-1.8000028931627332,-4.999981917798311,57.44681505921749,62.368241768049366,1.4076034664059591,-1.0960346429998822,-4.105955942989482,-8.287923386709139,6.153615028555478,3.3754196166992188,3.5869958238258306,0.6750827789306584,-4.1717174047308845,5.5218829625922154,-1.7483173129001273,3.09848287076143,4.140292639160151,61.111094368281314,6.959049379529006,2.4234000918307754,6,-0.21096420288085938,-3.1644477844238423,-5.485052108764648,-10.126251220703125,13.923599243164062,2,0.09446255222798783,10.999963835596622,127.00003814697266,-1.6666706849579285,127.42196655273438,1.0,131.21931457519528,0.09446255222798783
908,2003-06-26,131.6412353515625,132.06317138671878,127.8438949584961,129.10968017578122,1532772.0,0.016286638811739973,1.4999954794495525,1.1999971068372803,60.0,61.380586554110245,-1.0062852627620487,-2.8184873259335745,-5.908476797410771,-10.20668910229088,6.598437112127041,4.219276428222685,3.539891079207706,2.4471755981445256,-2.171559518183045,7.0659107144721105,0.1378080399807402,4.756543156308311,1.6793986459960877,94.11752817904359,37.81104024650885,2.30936755816379,6,-2.5315589904785156,-4.852157592773452,-7.594686508178711,-12.235885620117188,13.923599243164062,3,0.10256408770359937,-1.8000028931627332,129.53160095214844,10.999963835596622,127.00003814697266,-1.6666706849579285,127.42196655273438,0.10256408770359937
909,2003-06-27,133.32894897460938,134.5947265625,131.21931457519528,132.06317138671878,1961419.0,0.012820554429922026,-1.2857098574085308,0.4999999999999832,62.96297288464321,60.29566310403782,-2.493171291279424,-4.049196104028113,-7.263133479704109,-11.644623499129665,6.689761218080522,3.375411987304716,3.514165469513614,3.7129619598388786,-0.7907392883766136,8.21666320805437,1.4611113357311183,5.964812583946625,-8.438545227050781,86.95655933929,28.61917359694035,2.251850624107748,6,-3.586383819580078,-5.906982421875,-9.282400131225586,-13.923599243164062,11.813949584960938,4,0.08544302566101525,1.4999954794495525,131.6412353515625,-1.8000028931627332,129.53160095214844,10.999963835596622,127.00003814697266,0.08544302566101525
910,2003-06-30,133.32894897460938,135.43858337402344,133.32894897460938,134.17280578613278,1947378.0,0.0,-3.999981917798311,-0.666670684957921,64.15095755819846,59.48703729051885,-2.3426591698907373,-3.882730232325656,-6.9232096263235405,-11.358623618678735,7.474075580501685,2.1096343994140625,2.927326908591013,3.4809017181396484,-1.2916779880978595,8.253481424377156,1.0946118650208803,5.867191571258402,-8.244458770751947,80.0000144658032,18.890508041412545,2.3862898531187544,6,-3.1644554138183594,-5.0631256103515625,-9.282400131225586,-13.07974624633789,13.079727172851562,0,0.08227840133598141,-1.2857098574085308,133.32894897460938,1.4999954794495525,131.6412353515625,-1.8000028931627332,129.53160095214844,0.08227840133598141
911,2003-07-01,129.53160095214844,133.75086975097656,129.53160095214844,133.32894897460938,1653469.0,-0.028481046701898882,-1.2222186504221197,4.499990958899307,52.542366128428256,57.3885679848032,1.108218697052024,-0.01994362621448431,-2.9454731327621317,-7.368560268009631,7.933961426905303,4.219268798828125,2.599284995956623,-0.3586391448974666,-5.102864137916043,4.38558584812111,-2.730751641406755,2.0134733516118217,-4.032947021484375,26.31576943794646,-32.97126685393005,2.372112496509286,7,0.6328926086425781,-1.265777587890625,-5.485052108764648,-8.860469818115234,13.501663208007812,1,0.09446255222798783,-3.999981917798311,133.32894897460938,-1.2857098574085308,133.32894897460938,1.4999954794495525,131.6412353515625,0.09446255222798783
912,2003-07-02,134.5947265625,135.01664733886722,131.21931457519528,131.21931457519528,1942089.0,0.03908795670812393,-1.2499966095718524,-0.8888866565138324,53.33334337903121,55.907084643004325,-4.050095819181166,-4.7973445594197415,-7.643238730578162,-12.274941930065168,8.157652946064516,5.485046386718778,2.2752626060226646,4.366944885253901,-0.7129932481470007,9.446883018654802,1.82697581855345,6.906913951954351,-8.698475454101569,88.8888554032293,31.734407507430987,2.539969066700448,7,-4.430233001708984,-5.485050201416016,-10.97010612487793,-13.923595428466797,7.5946807861328125,2,0.06269590059858521,-1.2222186504221197,129.53160095214844,-3.999981917798311,133.32894897460938,-1.2857098574085308,133.32894897460938,0.06269590059858521
913,2003-07-03,135.86050415039062,135.86050415039062,133.32894897460938,134.17280578613278,1467674.0,0.009404362416107315,2.0000090411825866,0.49999773971457534,61.40349374512652,56.24820985701544,-5.127497211332724,-5.620203147520698,-8.61662934440696,-13.442393653445365,8.81182178825032,2.53155517578125,1.8990039757171076,5.168602752685558,-0.19554193817887722,10.532747443549994,2.4865304072533547,7.850675098117762,-9.5825597513672,100.0,40.81437718720125,2.6820723454322173,7,-5.485050201416016,-6.539867401123047,-12.8687744140625,-15.189373016357422,5.906982421875,3,0.0559006908771289,-1.2499966095718524,134.5947265625,-1.2222186504221197,129.53160095214844,-3.999981917798311,133.32894897460938,0.0559006908771289
914,2003-07-04,133.75086975097656,135.01664733886722,132.48509216308594,134.17280578613278,1340204.0,-0.015527944729829657,1.4000115727345994,-0.25000678088691897,55.73770540398414,57.25610215709925,-2.9290146226083493,-3.1748905627710258,-6.260297664306194,-11.25917645243058,8.853916392766317,3.3754119873046875,1.4544149763072483,2.742523193359375,-2.555714685861261,8.040761072580011,0.09340425374907113,5.391642132969679,-6.897971766871109,66.66666666666666,7.27075435893633,2.649118939610315,7,-3.375415802001953,-4.430233001708984,-10.759140014648438,-13.07973861694336,7.172760009765625,4,0.08832813473097989,2.0000090411825866,135.86050415039062,-1.2499966095718524,134.5947265625,-1.2222186504221197,129.53160095214844,0.08832813473097989
915,2003-07-07,140.07977294921878,140.9236297607422,133.75086975097656,134.17280578613278,2208843.0,0.04731859471288424,-1.12499802225472,-13.99967452625596,62.49998744287768,58.89751573350077,-8.128371272465046,-8.966603219820115,-12.399895264864767,-17.483684552194433,9.342207521223656,7.172760009765625,1.3326800800285241,8.438536071777378,2.0353058989724673,14.841766244582288,5.236920985374923,11.640151158179833,-12.686418595136217,92.59256778839224,33.8959410681943,3.2016150864024584,7,-5.906974792480497,-7.383720397949247,-16.666114807128935,-19.408641815185575,3.3754272460937216,0,0.036144587500059666,1.4000115727345994,133.75086975097656,2.0000090411825866,135.86050415039062,-1.2499966095718524,134.5947265625,0.036144587500059666
916,2003-07-08,140.9236297607422,140.9236297607422,137.5482177734375,138.39207458496094,1818210.0,0.00602411607155684,1.6666706849579285,0.4285710595449937,63.513504267656465,59.571592312216204,-7.587353898900886,-9.184762999910248,-13.122350039460912,-18.23065342659885,9.390911589780242,3.3754119873046875,1.4896564712921077,8.586213302612293,1.3360196081977165,15.83640699702687,4.961116455405005,12.211310149819582,-12.44785337412685,100.0,40.56367190115809,3.625096847207286,7,-6.539867401123047,-8.227577209472656,-16.8770809173584,-20.252498626708984,2.1096343994140625,1,0.038922119704347447,-1.12499802225472,140.07977294921878,1.4000115727345994,133.75086975097656,2.0000090411825866,135.86050415039062,0.038922119704347447
917,2003-07-09,138.39207458496094,140.501708984375,136.70436096191406,140.501708984375,739789.0,-0.017964021932157737,2.6000057863254664,-0.8333353424789642,61.03895951406171,59.68703225822307,-4.097679976462928,-6.172125043183684,-10.523510861371761,-15.595736577257398,10.043481535552264,4.219268798828125,2.158355792775154,5.548345565795898,-1.9158028842778378,13.012494015869635,1.8162713407590445,9.280419790832752,-8.920469928415457,70.00007232906833,8.431831732750695,3.7320742250368664,7,-3.164459228515625,-5.696022033691406,-14.134563446044922,-17.720943450927734,5.48504638671875,2,0.03353652721165057,1.6666706849579285,140.9236297607422,-1.12499802225472,140.07977294921878,1.4000115727345994,133.75086975097656,0.03353652721165057
918,2003-07-10,137.12628173828122,138.39207458496094,136.28244018554688,138.39207458496094,480497.0,-0.009146425837432082,2.333301187390754,0.6000057863254799,58.74997852732725,59.21892177407685,-2.2037594167184125,-4.821214029846402,-9.2037553854815,-14.253104213360729,10.149637224891952,2.1096343994140625,2.8808440729588938,4.071589279174788,-3.634666878958029,11.777845437307604,0.21846120010837922,7.924717358241196,-6.738515073400009,54.999927670931335,-7.699839723166114,3.8531280790664106,7,-1.898666381835909,-4.43022918701169,-12.552322387695284,-16.45515060424802,7.594696044921903,3,0.036923086852271414,2.6000057863254664,138.39207458496094,1.6666706849579285,140.9236297607422,-1.12499802225472,140.07977294921878,0.036923086852271414
919,2003-07-11,137.97013854980472,138.81399536132812,135.01664733886722,135.86050415039062,515999.0,0.006153866354621007,-1.0000000000000149,-1.666650593695362,67.12327240192732,59.549178978935615,-2.5926765611796725,-5.34074614312496,-9.873914774121516,-14.987486578919672,10.129439097627278,3.797348022460909,3.2688348541200867,4.535712051391641,-3.360785197192854,12.432209299976137,0.5874634270993795,8.483960675683903,-6.7395028372546335,58.82350438441647,-11.319611963308532,3.9482486242922508,7,-2.7425231933594034,-5.274085998535185,-12.868770599365263,-17.299007415771513,12.657821655273409,4,0.027522970277297665,2.333301187390754,137.12628173828122,2.6000057863254664,138.39207458496094,1.6666706849579285,140.9236297607422,0.027522970277297665
920,2003-07-14,140.07977294921878,140.9236297607422,137.12628173828122,138.81399536132812,670223.0,0.015290514466306249,1.5714300475305008,0.5999985534186388,70.1298564057789,61.503344565307906,-4.072241405999506,-7.082430710223434,-11.876971012610369,-16.954056724240914,10.535961882555817,3.797348022460966,3.5229026930474276,6.181226730346708,-2.1422738237708643,14.50472728446428,2.019476453287922,10.342977007405494,-8.073697712813328,85.71424881173837,9.453488318417072,4.16175027705879,7,-4.008300781250028,-7.172756195068388,-14.978404998779325,-19.408641815185575,14.767456054687472,0,0.00602411607155684,-1.0000000000000149,137.97013854980472,2.333301187390754,137.12628173828122,2.6000057863254664,138.39207458496094,0.00602411607155684
921,2003-07-15,143.4552001953125,144.72097778320312,137.5482177734375,140.501708984375,2041720.0,0.02409646428622758,1.615387183281961,2.3333413699158045,70.88607131363631,63.453647669152915,-5.883628325729688,-10.112330451775847,-15.13160362486704,-20.131654508704088,10.593105252356782,7.172760009765625,3.670826269569943,9.008148574829107,-0.30960766455814337,18.325904814216344,4.349270455135496,13.667026694522718,-10.735720596960107,86.95656959384131,8.41680703408413,4.658878119693619,7,-4.852165222167969,-8.64950942993164,-17.93190574645996,-22.784069061279297,8.0166015625,1,0.0,1.5714300475305008,140.07977294921878,-1.0000000000000149,137.97013854980472,2.333301187390754,137.12628173828122,0.0
922,2003-07-16,144.72097778320312,147.25253295898438,142.61134338378906,144.72097778320312,2281990.0,0.008823504384416037,-1.1999971068372668,0.0,70.12986342031596,64.42324429972952,-6.215573626023655,-10.97723350992868,-16.21858157107613,-21.183496802668344,11.074764321093983,4.6411895751953125,3.8683335427920724,9.662131881713862,-0.6653092380271062,19.989573001454843,4.498411321843378,14.825852441584345,-10.801348366365659,79.31040503011003,2.627892006015557,5.163720559870488,7,-4.852165222167969,-8.64950942993164,-19.197683334350586,-24.049846649169922,6.750823974609375,2,-0.011661845082163058,1.615387183281961,143.4552001953125,1.5714300475305008,140.07977294921878,-1.0000000000000149,137.97013854980472,-0.011661845082163058
923,2003-07-17,149.7841033935547,149.7841033935547,139.65785217285156,145.1428985595703,3767948.0,0.03498542981057162,3.363630386039202,100.0,72.94116545855948,66.334739861349,-10.164878056598127,-15.366044749526509,-20.958774794539266,-26.06844306972269,11.277078188863038,10.126251220703125,4.8731289175844665,13.797018051147461,1.7316275425225456,25.862408559772362,7.7643227968350175,19.829713305459904,-14.264525551659602,100.0,23.600178360241898,6.032695254312452,7,-8.016616821289062,-12.446849822998047,-24.366289138793945,-29.112972259521484,1.265777587890625,3,-0.0394366443971329,-1.1999971068372668,144.72097778320312,1.615387183281961,143.4552001953125,1.5714300475305008,140.07977294921878,-0.0394366443971329
924,2003-07-18,143.4552001953125,151.0498809814453,143.03326416015625,148.518310546875,2249291.0,-0.042253503908977086,-1.7142849762347592,-1.090904308831362,61.99999855341966,66.2791855402981,-2.5866677838317855,-8.509758283648608,-14.401027640572977,-19.63677571945655,11.570392934379969,8.016616821289062,5.4142553635023205,6.856320571899403,-5.430001177520268,19.142642321319087,0.7131596971895533,12.999481446609252,-5.938588776185071,45.45461519325554,-29.23030382075381,6.14316087470984,7,-0.42193603515625,-5.485057830810547,-15.716785430908203,-19.408645629882827,5.9069671630859375,4,0.008823504384416037,3.363630386039202,149.7841033935547,-1.1999971068372668,144.72097778320312,1.615387183281961,143.4552001953125,0.008823504384416037
925,2003-07-21,141.34556579589844,145.1428985595703,138.39207458496094,144.29904174804688,867913.0,-0.014705876096103965,1.909092104614272,0.5833323287605179,64.58333961189447,66.39805613410233,-0.31133892203834534,-5.5901274164018275,-12.109549344152526,-17.43560130716652,12.257793902183115,6.750823974609375,5.625902277182746,4.050506210327143,-7.608256479623748,15.709268900278033,-1.7788751346483025,9.879887555302588,9.704315185546875,28.125038848611904,-50.50216802174617,5.829381344975442,7,1.6876983642578125,-3.3754234313964844,-13.60715103149414,-16.877086639404297,6.750823974609375,0,0.06567163502379247,-1.7142849762347592,143.4552001953125,3.363630386039202,149.7841033935547,-1.1999971068372668,144.72097778320312,0.06567163502379247
926,2003-07-22,141.34556579589844,143.03326416015625,141.34556579589844,141.76748657226562,4330205.0,0.0,-7.0000723301146435,0.14285566674760666,59.52381669930799,66.22970693246302,-0.2740079639957287,-4.7013313607691884,-11.964762503876045,-17.295973250404415,12.310738783080787,1.6876983642578125,6.208080891074047,3.3332298278808707,-7.38597552758614,14.052435183347868,-2.0263728498526348,8.692832505614376,9.704315185546875,23.333357443022777,-51.76530827932743,5.359602677733498,7,1.6876983642578125,-3.3754234313964844,-13.60715103149414,-16.455158233642592,11.39202880859375,1,0.09552236840244488,1.909092104614272,141.34556579589844,-1.7142849762347592,143.4552001953125,3.363630386039202,149.7841033935547,0.09552236840244488
927,2003-07-23,141.76748657226562,142.1894073486328,140.07977294921878,141.76748657226562,1103306.0,0.0029850301563505433,4.000072330114576,-0.0,58.5365896685919,66.20599705927022,-0.18637325803214821,-4.3843574221932045,-12.193202208720265,-17.480077322837587,13.104202003396193,2.109634399414034,6.076965208460223,3.1433563232421875,-6.914098845159629,13.200811491644004,-1.8853712609587205,8.172083907443096,9.029238281250002,26.666642556977223,-43.41161204106302,5.028727584200905,7,1.265777587890625,-3.797344207763672,-14.029071807861328,-16.45515060424806,15.189376831054688,2,0.06845233290215758,-7.0000723301146435,141.34556579589844,1.909092104614272,141.34556579589844,-1.7142849762347592,143.4552001953125,0.06845233290215758
928,2003-07-24,145.1428985595703,147.25253295898438,140.9236297607422,142.1894073486328,1702441.0,0.023809493057380893,-1.3076935916409806,100.0,65.88235043844158,66.06811684110514,-2.57592718933455,-7.058276880871972,-15.250309059769506,-20.59563038801997,13.895470704444723,6.3289031982421875,5.916048830066785,5.843685150146484,-4.051477888051181,15.73884818834415,0.8961036310476516,10.791266669245317,5.4057332885742255,53.333285113954446,-16.466968403265867,4.947581519098832,7,-1.0548171997070312,-7.172756195068359,-17.404483795166016,-19.83056259155275,12.235885620117188,3,0.043604635576742545,4.000072330114576,141.76748657226562,-7.0000723301146435,141.34556579589844,1.909092104614272,141.34556579589844,0.043604635576742545
929,2003-07-25,144.72097778320312,145.1428985595703,143.4552001953125,143.8771209716797,1026472.0,-0.0029069336533472656,1.0,0.28571502376524077,57.746491786578325,64.69218743897173,-1.2244598078692945,-6.049284152495318,-14.45401500839472,-19.88671814656044,14.124474753339895,1.6876983642578125,6.033007915787806,4.852162933349604,-4.906560563402763,14.61088643010197,-0.027198815026594048,9.731524681725801,5.584522919677738,71.42862063205317,4.325078584572111,4.879361748376185,7,-0.42192840576171875,-6.750835418701172,-16.66611671447754,-19.40864181518556,13.923583984375,4,0.04373176090423536,-1.3076935916409806,145.1428985595703,4.000072330114576,141.76748657226562,-7.0000723301146435,141.34556579589844,0.04373176090423536
930,2003-07-28,144.29904174804688,147.25253295898438,143.4552001953125,145.1428985595703,804275.0,-0.0029155139884994297,-2.0000180824196687,-1.0,55.714277595721,63.00643258142559,-0.1576594760653336,-5.0207751254552875,-13.532471259952843,-19.177330589736187,14.308105751526906,3.797332763671875,6.357486936841497,3.8817222595214957,-5.557224696566095,13.320669215609087,-0.8377512185222997,8.601195737565291,5.768190432475592,58.823504384415905,-3.9487112410077927,4.719473478043798,7,0.42193603515625,-6.328899383544922,-16.24418067932129,-18.98670578002931,14.34552001953125,0,0.03508772857405407,1.0,144.72097778320312,-1.3076935916409806,145.1428985595703,4.000072330114576,141.76748657226562,0.03508772857405407
931,2003-07-29,141.76748657226562,144.72097778320312,141.34556579589844,144.72097778320312,1345527.0,-0.017543811414918897,1.2857098574085555,3.4999909588991556,55.714277595721,61.40470082313727,2.3572021851343266,-1.607978862293578,-10.57483281306321,-16.37686349111786,15.357749434268191,3.3754119873046875,6.313268660905635,0.738372802734375,-7.196008167310282,8.672753772779032,-3.2288176822879393,4.705563287756689,8.066242456345606,23.529486846751485,-36.74514463776829,3.9671904850223223,7,2.9534912109375,-3.797344207763672,-13.396181106567383,-16.24419021606448,19.408645629882812,1,0.04464283984477668,-2.0000180824196687,144.29904174804688,1.0,144.72097778320312,-1.3076935916409806,145.1428985595703,0.04464283984477668
932,2003-07-30,143.03326416015625,143.4552001953125,142.1894073486328,142.61134338378906,1213053.0,0.008928546442455332,1.0,-0.14285492870427774,60.00001033272409,59.966794698044446,0.9240162730112615,-2.3285329094087217,-11.323023296373492,-17.282794994674504,16.16037260160887,1.687713623046875,6.006045471004029,1.5822235107421818,-5.788961365281352,8.953408386765716,-2.1033689272695995,5.267815948753963,6.571631779581963,33.33333333333333,-26.468033527871007,3.6855924380117737,7,1.687713623046875,-3.7973403930664062,-15.189367294311523,-17.509967803955107,17.720932006835938,2,0.06784666840483955,1.2857098574085555,141.76748657226562,-2.0000180824196687,144.29904174804688,1.0,144.72097778320312,0.06784666840483955
933,2003-07-31,143.4552001953125,143.8771209716797,141.76748657226562,143.8771209716797,1311581.0,0.0029499154454295518,9.000144660229287,-1.0,59.42030884505698,59.680162508226374,-0.5476799747488599,-2.268634271448434,-11.279808241765636,-17.379200019326348,16.806405209273322,2.1096343994140625,5.398533987873293,1.6244247436523551,-5.303274464313262,8.552123951617972,-1.8394248603304675,5.088274347635178,5.925439317330159,35.714341068250334,-23.210598999182466,3.4638496039828097,7,-0.6328964233398438,-4.008312225341797,-15.611305236816406,-17.931903839111357,16.033218383789062,3,0.09411762828831205,1.0,143.03326416015625,1.2857098574085555,141.76748657226562,-2.0000180824196687,144.29904174804688,0.09411762828831205
934,2003-08-01,145.56483459472656,146.8306121826172,143.03326416015625,143.03326416015625,1790569.0,0.014705876096104076,-1.9999939725994371,-6.000108495171965,59.42030884505698,59.10649242302221,-2.600011413238832,-3.6341398625208683,-12.930993045556818,-19.21510082441762,17.92530039711068,3.7973480224609375,4.7749826825080675,3.1433609008789176,-2.8328491424024946,9.11957094416033,0.1552558792382115,6.131465922519624,3.5960336193624585,71.42868213650067,15.23591041512136,2.9881050216407075,8,-1.898681640625,-5.2740936279296875,-17.61545753479004,-20.04153823852542,11.813949584960938,4,0.08115936529487144,9.000144660229287,143.4552001953125,1.0,143.03326416015625,1.2857098574085555,141.76748657226562,0.08115936529487144
935,2003-08-04,145.1428985595703,146.8306121826172,144.72097778320312,145.1428985595703,1188447.0,-0.0028986124040946137,-4.0000723301146435,0.0,53.22578857632495,58.40671152046854,-1.7687838433278955,-2.965480114162176,-12.059660205488683,-18.573001440086173,17.832746041143764,2.1096343994140625,3.4944250034390336,2.4682685852050668,-3.5192181850130453,8.455755355423179,-0.5254747999040035,5.462011970314137,3.802593781936139,69.23064083590195,16.229951443330954,2.993743385109062,8,-1.47674560546875,-4.8521575927734375,-16.560632705688477,-19.408641815185547,10.970108032226562,0,0.09302324358960212,-1.9999939725994371,145.56483459472656,9.000144660229287,143.4552001953125,1.0,143.03326416015625,0.09302324358960212
936,2003-08-05,146.40867614746094,146.40867614746094,143.8771209716797,144.72097778320312,1296529.0,0.008720906089464187,2.0000090411825866,100.0,53.22578857632495,57.81662251021666,-2.5041710315399257,-4.0045791876771375,-12.824862764394993,-19.669652922698674,17.644910980696388,2.53155517578125,3.0589812020953673,3.459793853759777,-2.6902648030983585,9.609852510617912,0.38476452533069505,6.534823182188859,2.3257478389145945,91.66649086695378,40.25908285164772,3.075029328429071,8,-2.3205947875976562,-6.1179351806640625,-17.193517684936523,-20.252490997314453,9.704330444335938,1,0.08357350084767767,-4.0000723301146435,145.1428985595703,-1.9999939725994371,145.56483459472656,9.000144660229287,143.4552001953125,0.08357350084767767
937,2003-08-06,143.03326416015625,145.1428985595703,142.1894073486328,144.72097778320312,1872239.0,-0.023054726510230994,1.333341369915857,-1.0000090411825866,36.20687612585508,54.51934758659594,1.19538068981484,-0.2778799837244321,-9.05938987955895,-16.129551697321205,17.520665201642867,4.219268798828125,2.587506196159012,-0.14767761230467613,-5.911921184618876,5.616565960009524,-3.029799398461762,2.7344441738524097,5.494312838190979,24.999924657265904,-19.423892575097792,2.8821217861570956,8,1.2657852172851562,-1.8986663818359375,-13.818105697631836,-16.877079010009766,16.877090454101562,2,0.1268436971533935,2.0000090411825866,146.40867614746094,-4.0000723301146435,145.1428985595703,-1.9999939725994371,145.56483459472656,0.1268436971533935
938,2003-08-07,142.1894073486328,142.61134338378906,140.501708984375,142.1894073486328,1501190.0,-0.00589972421085605,3.9998915087516274,-0.0,46.66663452041408,53.28825233479991,1.7614629586576598,1.0168781183428166,-7.827235649651243,-15.157925522450356,17.349442213237758,2.53155517578125,2.409071543807954,-1.2446907043457145,-6.2890907083400975,3.7997092996486685,-3.766890706342906,1.277509297651477,6.135459601446684,26.66652200853001,-16.898756901127705,2.522200001997195,8,1.687713623046875,-0.4219207763671875,-12.552322387695312,-16.033222198486328,15.189376831054688,3,0.1305637963089652,1.333341369915857,143.03326416015625,2.0000090411825866,146.40867614746094,-4.0000723301146435,145.1428985595703,0.1305637963089652
939,2003-08-08,141.76748657226562,143.8771209716797,140.9236297607422,142.61134338378906,1192241.0,-0.0029673151061997416,-1.3333273059327704,-100.0,51.21949498415375,52.788832044625764,1.9225491234897731,1.8317900911153515,-7.013914359574073,-14.616128685260321,17.651351366966605,2.9534912109375,2.2455465558321066,-1.8564788818359261,-6.282956914539966,2.5699991508681137,-4.069717898187946,0.3567601345160938,6.358724530511495,19.999951780621114,-24.464274309671485,2.2132390163520155,8,1.8986740112304688,0.0,-11.919441223144531,-15.400341033935547,14.767440795898438,4,0.12499997309187494,3.9998915087516274,142.1894073486328,1.333341369915857,143.03326416015625,2.0000090411825866,146.40867614746094,0.12499997309187494
940,2003-08-11,140.9236297607422,143.03326416015625,140.501708984375,143.03326416015625,1131475.0,-0.00595240017247034,1.3999942136745336,2.4999909588991556,48.83718387566127,52.02471052017468,2.500171004448987,2.8902949303607954,-5.902811253481985,-13.6089269602451,17.45224505674379,2.53155517578125,1.4472306076711163,-2.742528533935541,-7.040998752777767,1.555941684906685,-4.891763643356654,-0.5932934245144281,7.007898611678598,7.142764886249448,-38.342247640550006,2.149235109421114,8,2.7425308227539062,1.47674560546875,-11.075584411621094,-14.55648422241211,16.033233642578125,0,0.11676646739005103,-1.3333273059327704,141.76748657226562,3.9998915087516274,142.1894073486328,1.333341369915857,143.03326416015625,0.11676646739005103
941,2003-08-12,143.4552001953125,144.29904174804688,140.9236297607422,140.9236297607422,1908828.0,0.017964130209166207,-1.6666546118655408,-1.2000043397440998,54.16667922378901,51.37656261918188,0.26058206459430266,0.3781104132911537,-8.132208284186447,-15.96751020652863,16.599644251508465,3.3754119873046875,1.1247421621723674,-0.2109580993652287,-4.509428318207455,4.087512119476997,-2.3601932087863418,1.9382770100558844,4.285539101359092,63.636513076783984,15.119615300368231,2.149235109421114,8,0.21096038818359375,-0.42193603515625,-10.020774841308594,-13.923599243164062,10.9700927734375,1,0.08823525657662401,1.3999942136745336,140.9236297607422,-1.3333273059327704,141.76748657226562,3.9998915087516274,142.1894073486328,0.08823525657662401
942,2003-08-13,143.03326416015625,145.1428985595703,142.1894073486328,143.8771209716797,2417651.0,-0.0029412390389598198,-1.3333273059327704,-0.3333333333333333,43.90244762985917,49.652355817493245,0.7627269912326824,0.7031764639195615,-7.379567674405621,-15.373284320444654,15.335453219160685,2.9534912109375,0.8832949239317713,-0.548508453369152,-4.826001854250393,3.728984947512089,-2.6872551538097866,1.5902382470714826,4.520501842281135,54.5453947692864,6.363539505694149,2.1387467004406253,8,0.6328964233398438,0.0,-9.493356704711914,-13.501663208007812,11.81396484375,2,0.09144545856826047,-1.6666546118655408,143.4552001953125,1.3999942136745336,140.9236297607422,-1.3333273059327704,141.76748657226562,0.09144545856826047
943,2003-08-14,143.8771209716797,144.29904174804688,142.1894073486328,143.03326416015625,1820331.0,0.00589972421085605,1.5000135617738801,-1.0,47.619043518768066,48.34110411457226,-0.01674757619090883,-0.638650832254541,-7.835289525531039,-15.977562475447527,14.877897441204551,2.1096343994140625,0.8495162906506266,0.5906974792480355,-2.5476632395254626,3.7290581980215336,-0.9784828801386993,2.1598778386347703,3.4934112024081685,72.72730261535679,26.3505882374565,1.5691803593867462,8,-0.21096038818359375,-0.8438568115234375,-9.915287017822266,-14.34552001953125,9.704315185546875,3,0.11143699244394845,-1.3333273059327704,143.03326416015625,-1.6666546118655408,143.4552001953125,1.3999942136745336,140.9236297607422,0.11143699244394845
944,2003-08-15,144.72097778320312,145.98675537109375,143.4552001953125,143.4552001953125,2597151.0,0.005865121610888702,-3.0,1.4999909588991556,51.162814168401994,48.111884735914145,-1.1095775771649699,-1.4575457158037182,-8.300407374009978,-16.547553419998877,14.30780889208747,2.53155517578125,0.5888259273486938,1.3712654113769531,-1.831810866468345,4.574341689222251,-0.23027272754569594,2.972803550299602,2.4699852391021864,76.92311972136602,30.793961779050974,1.6015381389226426,8,-1.2657852172851562,-1.687713623046875,-10.759143829345703,-15.189376831054688,4.219268798828125,4,0.0874635218084705,1.5000135617738801,143.8771209716797,-1.3333273059327704,143.03326416015625,-1.6666546118655408,143.4552001953125,0.0874635218084705
945,2003-08-18,150.62796020507812,151.0498809814453,145.98675537109375,145.98675537109375,4309194.0,0.04081635235165315,-1.181815193019601,3.666682739831714,70.58821860924222,50.04104362846051,-6.88020847136346,-6.991938734724954,-13.75220240404326,-22.089645114713164,15.282214163458551,6.3289031982421875,0.4705054661930035,6.814128112792957,2.3802463746054343,11.24800985098048,4.597187243699182,9.031068981886733,-12.235885620117188,95.83339611894507,44.910391179419506,2.2169408690937624,8,-4.852165222167969,-6.539878845214844,-16.666126251220703,-21.096359252929688,-0.8438568115234375,0,0.03921560880890684,-3.0,144.72097778320312,1.5000135617738801,143.8771209716797,-1.3333273059327704,143.03326416015625,0.03921560880890684
946,2003-08-19,154.84722900390625,156.11300659179688,149.36216735839844,150.20602416992188,3377864.0,0.028011192564007636,-1.1333310831010772,1.0,74.1379138337831,54.255603373785846,-10.925522543189487,-10.696235009879842,-17.44426846633803,-25.90904690781332,16.58219529746808,6.7508392333984375,0.3077084171290494,10.358313751220692,3.8709093890095687,16.845718113431815,7.11461157011513,13.602015932326253,-16.201998291015627,90.90912079710947,36.201266926211844,3.2437021811055664,8,-6.5398712158203125,-8.016616821289062,-20.35798454284668,-25.315628051757812,-5.4850616455078125,1,0.013623972563053366,-1.181815193019601,150.62796020507812,-3.0,144.72097778320312,1.5000135617738801,143.8771209716797,0.013623972563053366
947,2003-08-20,151.4718017578125,155.26914978027344,150.62796020507812,153.58143615722656,2165257.0,-0.021798434933624766,-1.444456945845271,-0.45454455790588033,64.61534352911852,56.24990437475301,-6.959023179202347,-6.910829918671283,-13.610797748818129,-22.209953770747518,18.265793103648594,4.6411895751953125,0.3417165066169048,6.497670745849604,-0.5593349733566129,13.55467646505582,2.969167886246481,10.026173605452726,-12.12786000976564,66.6666301368662,9.161466853167099,3.528502859603113,8,-3.1644439697265625,-4.219261169433594,-14.767438888549805,-20.041526794433594,-6.3289031982421875,2,0.019498620711331016,-1.1333310831010772,154.84722900390625,-1.181815193019601,150.62796020507812,-3.0,144.72097778320312,0.019498620711331016
948,2003-08-21,151.4718017578125,153.58143615722656,150.62796020507812,151.0498809814453,2499643.0,0.0,-3.6667148867430956,-0.19999710683726682,61.66662748849217,57.41069687523506,-6.150653053203655,-6.758906072129605,-13.292932716587927,-21.87626508793886,19.038108458817295,2.9534759521484375,0.28879778486751206,6.181225585937511,-1.4517335288216202,13.814184700696643,2.3647460285579314,9.997705143317091,-11.457097416015642,63.333261004265005,7.275821852927756,3.816479557379569,8,-3.1644439697265625,-4.219261169433594,-13.50166130065918,-18.77574920654297,-5.0631256103515625,3,0.022284195519709282,-1.444456945845271,151.4718017578125,-1.1333310831010772,154.84722900390625,-1.181815193019601,150.62796020507812,0.022284195519709282
949,2003-08-22,151.0498809814453,152.31565856933594,149.7841033935547,151.89373779296875,2358298.0,-0.0027854740715489434,2.0000090411825866,-2.0000361650573217,61.6666646575283,58.83619473988695,-4.775779509710077,-6.154050172744178,-12.469883899876947,-21.112984410475974,19.743396253750262,2.53155517578125,1.0307157610145339,5.442859649658203,-2.6042020148848337,13.48992131420124,1.4193288173866847,9.466390481929722,-10.391244549648462,50.0,-4.209725189260581,4.023530832271523,8,-2.5315628051757812,-3.7973403930664062,-11.49751091003418,-17.088043212890625,-6.3289031982421875,4,0.016759729695465353,-3.6667148867430956,151.4718017578125,-1.444456945845271,151.4718017578125,-1.1333310831010772,154.84722900390625,0.016759729695465353
950,2003-08-25,149.36216735839844,151.0498809814453,149.36216735839844,150.20602416992188,510858.0,-0.011173220475785728,-3.0,1.0,55.73770200232638,59.010752826391105,-1.9726202277569769,-4.2873877271847505,-10.405985073698531,-19.18457685059201,20.050434884257623,1.687713623046875,1.510969020814258,3.5019897460937557,-4.689093414063876,11.693072906251388,-0.5935518339850603,7.597531326172572,-8.085356120201595,0.0,-47.428071502091164,4.0955415800788115,8,-0.21096038818359375,-2.1096267700195312,-8.860464096069336,-14.767440795898438,-7.172760009765625,0,-0.0028248169120014266,2.0000090411825866,151.0498809814453,-3.6667148867430956,151.4718017578125,-1.444456945845271,151.4718017578125,-0.0028248169120014266
951,2003-08-26,148.0963897705078,150.62796020507812,147.67446899414062,150.20602416992188,1342983.0,-0.008474552895669785,-1.0000103327667533,2.4999909588991556,60.714274182246996,60.87873355443419,0.023182559437259442,-2.6595080231623456,-8.825382983485355,-17.67628531661728,20.716698049036765,2.9534912109375,1.9406673878184222,1.91976699829101,-6.092638251091472,9.932172247673492,-2.086435626400231,5.925969622982251,-6.2261307181669565,5.555477422271335,-42.86269620264669,4.006202624691239,8,1.0548171997070312,0.0,-7.594686508178711,-13.501663208007812,-5.0631256103515625,1,0.011396048382152912,-3.0,149.36216735839844,2.0000090411825866,151.0498809814453,-3.6667148867430956,151.4718017578125,0.011396048382152912
952,2003-08-27,152.7375946044922,152.7375946044922,150.20602416992188,150.62796020507812,2348057.0,0.03133908153450915,1.4000086794881994,-1.0,69.23076495094985,63.28003593578772,-3.460620684085768,-6.889647791599458,-13.091341110235163,-22.038788781741403,21.557123872156833,4.641204833984375,2.6672727558459712,6.075755310058582,-2.3021665084107497,14.453677128527914,1.8867944008239022,10.264716219293263,-10.297625650573082,85.71447022750111,33.117846471723894,4.18896090923467,8,-2.9534912109375,-4.641204833984375,-12.235891342163086,-18.142868041992188,-11.81396484375,2,-0.02209951816273059,-1.0000103327667533,148.0963897705078,-3.0,149.36216735839844,2.0000090411825866,151.0498809814453,-0.02209951816273059
953,2003-08-28,156.9568634033203,158.22264099121094,152.31565856933594,152.7375946044922,4250992.0,0.027624297801426945,-1.3333273059327704,2.0,74.32429856803344,65.85353420241344,-6.290975295582115,-10.588416137081964,-16.83779211752764,-25.898096111115137,22.741024382183262,5.906982421875,3.2572986070960326,9.619940948486317,0.21679793413935045,19.023083962833283,4.918369441312819,14.321512455659814,-13.969972943886091,88.00002893162733,29.9879948564559,4.7015715071734885,8,-4.852165222167969,-7.594688415527344,-16.45516014099121,-22.362136840820312,-8.8604736328125,3,-0.07526886424451884,1.4000086794881994,152.7375946044922,-1.0000103327667533,148.0963897705078,-3.0,149.36216735839844,-0.07526886424451884
954,2003-08-29,157.3787841796875,159.06649780273438,156.11300659179688,158.22264099121094,2069763.0,0.0026881320588256763,1.3333273059327704,-0.2000007232906833,76.71230162170464,66.53398787046483,-5.284260937705142,-10.624614580598376,-16.772243867464567,-25.97415842835906,23.44590593747034,2.9534912109375,4.2139026833567925,9.451164245605469,-0.9179288922434523,19.82025738345439,4.266617676681022,14.635710814529915,-13.47774868834668,85.18513557678399,19.88179580477434,5.184546568924458,8,-4.00830078125,-7.5946807861328125,-16.349672317504883,-22.7840576171875,-9.704315185546875,4,-0.06970512632567694,-1.3333273059327704,156.9568634033203,1.4000086794881994,152.7375946044922,-1.0000103327667533,148.0963897705078,-0.06970512632567694
955,2003-09-01,158.64456176757812,159.48841857910156,156.11300659179688,157.80072021484375,1651937.0,0.008042873087934277,1.6666706849579285,-0.9999819177983111,75.71424881173796,66.7091362013487,-5.9153598854503855,-11.412123626436937,-17.403374821494538,-26.883205898816414,24.2090461171944,3.3754119873046875,5.162667448002452,10.041858673095703,-1.2783083615779276,21.362025707769334,4.3817751557588736,15.701942190432533,-13.530289291325829,92.85711518019629,26.21342468220122,5.660083517336817,9,-5.063117980957031,-8.649497985839844,-17.509965896606445,-24.049835205078125,-10.9700927734375,0,-0.08776590782086635,1.3333273059327704,157.3787841796875,-1.3333273059327704,156.9568634033203,1.4000086794881994,152.7375946044922,-0.08776590782086635
956,2003-09-02,158.64456176757812,160.7541961669922,157.3787841796875,158.22264099121094,1685213.0,0.0,-2.199997106837267,0.5,76.81157977051785,68.06427356150417,-5.945270545624993,-11.013087341275735,-16.742041054205345,-26.576750013794708,25.332535407329036,3.3754119873046875,6.073788428518611,9.430064392089832,-2.68546448236728,21.545593266546945,3.372299954861262,15.487828829318403,-12.092874681040911,80.0,11.337438395640845,6.057764437228556,9,-4.430229187011719,-8.016609191894531,-17.299001693725586,-24.049835205078125,-9.704315185546875,1,-0.10372340681335745,1.6666706849579285,158.64456176757812,1.3333273059327704,157.3787841796875,-1.3333273059327704,156.9568634033203,-0.10372340681335745
957,2003-09-03,161.17613220214844,164.12962341308594,160.332275390625,160.332275390625,2123542.0,0.015957498992491104,-7.999981917798311,2.0000361650573217,78.08218160128487,69.88822401848114,-7.772924170465387,-12.770498342130452,-18.650837704172204,-28.763821545099717,27.167501868073174,5.4850616455078125,6.1525684251088535,11.054491424560553,-1.8062900053006956,23.9152728544218,4.624100709629943,17.484882139491162,-12.920144025956631,75.0,6.56856823519135,6.430390714930618,9,-5.274085998535156,-8.860466003417969,-19.8305721282959,-26.581405639648438,-11.81396484375,2,-0.11256547600507782,-2.199997106837267,158.64456176757812,1.6666706849579285,158.64456176757812,1.3333273059327704,157.3787841796875,-0.11256547600507782
958,2003-09-04,160.7541961669922,163.7076873779297,159.48841857910156,159.9103546142578,2921616.0,-0.0026178568091400622,-3.999981917798311,0.9999819177983111,76.38885470562855,71.5240229127145,-6.588681365931507,-11.474738649032986,-17.666200798979048,-27.94918388981671,29.46768385749935,4.219268798828125,5.737715042068174,9.70431594848634,-3.422971083778293,22.831602980750972,3.140672432354023,16.267959464618656,-10.2758990576352,57.894616627678786,-9.07178043017548,6.56364351613232,9,-4.852149963378906,-8.438529968261719,-18.775745391845703,-26.159469604492188,-13.501663208007812,3,-0.12335955688304345,-7.999981917798311,161.17613220214844,-2.199997106837267,158.64456176757812,1.6666706849579285,158.64456176757812,-0.12335955688304345
959,2003-09-05,159.48841857910156,160.7541961669922,157.80072021484375,159.48841857910156,1437651.0,-0.007873994073384738,1.3333293150420715,0.0,67.21308656891975,72.79906564233598,-4.4700941869184305,-9.289563437591937,-15.895237492852232,-26.29407833231437,31.377209253482164,2.9534759521484375,5.792126942858005,7.552491760253901,-5.326634021048477,20.431617541556278,1.1129288696027118,13.99205465090509,-7.09893578722253,42.10519303281263,-20.333571015926623,6.439562890651186,9,-3.5863723754882812,-7.172752380371094,-18.353822708129883,-24.682727813720703,-11.813949584960938,4,-0.07142856459476177,-3.999981917798311,160.7541961669922,-7.999981917798311,161.17613220214844,-2.199997106837267,158.64456176757812,-0.07142856459476177
960,2003-09-08,157.3787841796875,159.48841857910156,156.9568634033203,159.48841857910156,1819382.0,-0.013227508418536038,1.3999942136745336,-100.0,55.35712440586898,72.20382677829399,-1.2334230824417034,-6.201917243452016,-13.29451567609874,-23.803430849962183,33.4071874450521,2.53155517578125,5.959757105523863,4.620099639892572,-7.368551472830262,16.608750752615407,-1.3742259164688448,10.61442519625399,-3.345681700839492,5.882265345456247,-50.767665772634686,5.994325556361418,9,-0.21096038818359375,-5.063117980957031,-15.400337219238281,-22.151168823242188,-8.43853759765625,0,-0.06166215628192273,1.3333293150420715,159.48841857910156,-3.999981917798311,160.7541961669922,-7.999981917798311,161.17613220214844,-0.06166215628192273
961,2003-09-09,156.11300659179688,158.64456176757812,154.84722900390625,157.3787841796875,1542605.0,-0.008042873087934277,1.0,0.5999985534186334,60.78433041038929,71.26533405156503,1.4405925178916732,-4.152107410780104,-11.419815352378635,-22.22076519279227,34.987626885964204,3.797332763671875,6.165245944905223,2.7214317321777344,-8.511906722517836,13.954770186873304,-2.8952374951700506,8.33810095952552,8.016616821289062,13.636326276319963,-40.02205246007158,5.616669227347781,9,2.1096343994140625,-3.7973403930664062,-14.134559631347656,-20.463462829589844,-2.5315704345703125,1,-0.054054032920660355,1.3999942136745336,157.3787841796875,1.3333293150420715,159.48841857910156,-3.999981917798311,160.7541961669922,-0.054054032920660355
962,2003-09-10,156.11300659179688,158.22264099121094,154.42529296875,154.42529296875,2544071.0,0.0,-3.4999909588991556,-1.333341369915857,60.78433041038929,69.76089314516013,2.201229988839742,-3.290678083721616,-10.96156259276853,-21.840027314440533,36.4042212584288,3.7973480224609375,6.733578713711097,2.0674446105957145,-8.099064887200058,12.233954108391487,-3.015810138302186,7.150699359493615,7.830968933105481,18.181877957888055,-32.83774981375175,5.083254748897887,9,3.1644515991210938,-3.7973403930664062,-13.923595428466797,-20.041534423828125,-2.5315704345703125,2,-0.04594594753095049,1.0,156.11300659179688,1.3999942136745336,157.3787841796875,1.3333293150420715,159.48841857910156,-0.04594594753095049
963,2003-09-11,159.9103546142578,159.9103546142578,154.84722900390625,156.11300659179688,2062247.0,0.02432435391107557,1.6666639878165899,2.2499954794495776,67.7966132862255,68.77026110788466,-1.266268503753139,-6.140073501643144,-14.287890198630805,-25.277849572325522,38.00748854834841,5.0631256103515625,7.440476733894883,5.063130950927729,-4.217244143742391,14.343506045597849,0.4229434035926545,9.703318498262803,3.652873608398437,86.6668595441822,34.051033211013745,4.640187547335065,9,-0.6328964233398438,-7.594688415527344,-17.193531036376953,-23.838882446289062,-8.438552856445312,3,-0.06596312841219154,-3.4999909588991556,156.11300659179688,1.0,156.11300659179688,1.3999942136745336,157.3787841796875,-0.06596312841219154
964,2003-09-12,157.3787841796875,162.44190979003906,156.9568634033203,159.48841857910156,1604598.0,-0.015831185170447903,-2.71429899927154,-0.55555466260553,65.57376757609515,67.64354097059102,1.413999035404089,-2.7527236913392983,-11.236994769143678,-22.411298220575503,39.4437835387365,5.48504638671875,7.465861757862399,1.8986701965332031,-6.1138516996394685,9.911192092705875,-2.1075907515531185,5.904931144619525,5.818926632812492,36.842115281026764,-21.502729658657216,4.006260948086331,9,1.8986740112304688,-5.063117980957031,-14.556480407714844,-20.463459014892578,-6.750823974609375,4,-0.06434317861511407,1.6666639878165899,159.9103546142578,-3.4999909588991556,156.11300659179688,1.0,156.11300659179688,-0.06434317861511407
965,2003-09-15,156.53492736816406,159.48841857910156,156.53492736816406,156.9568634033203,1285544.0,-0.005361947710562864,-12.99971069000434,0.20000433974409976,66.66664657528301,66.51632617112048,2.153608891881788,-1.521657740793387,-10.076941978131856,-21.30133637804306,39.88413288910459,2.9534912109375,6.87681845858026,0.7594650268554801,-6.928899809726829,8.44782986343779,-3.0847173914356745,4.603647445146635,6.31188673058594,26.31576943794646,-37.107646757358296,3.8441824182911506,9,2.7425308227539062,-4.219261169433594,-13.818103790283203,-19.61960220336914,-18.142852783203125,0,-0.056603714729965615,-2.71429899927154,157.3787841796875,1.6666639878165899,159.9103546142578,-3.4999909588991556,156.11300659179688,-0.056603714729965615
966,2003-09-16,156.9568634033203,159.06649780273438,156.11300659179688,157.80072021484375,1879020.0,0.002695475330971142,-1.3333273059327704,1.9999638362505425,59.999985534207255,64.50719327477853,1.6395085849070483,-1.873496771133233,-10.198464013384609,-21.492434133707718,39.512458267817316,2.9534912109375,6.167026741843699,1.0759193420410043,-6.616709998507531,8.76854868258954,-2.7703953282332634,4.922234012315272,5.553089850229696,31.579037529240907,-27.82572940654306,3.846314670274273,9,2.1096267700195312,-4.43023681640625,-13.923595428466797,-20.04153823852539,-22.78405761718753,1,-0.05107528684928775,-12.99971069000434,156.53492736816406,-2.71429899927154,157.3787841796875,1.6666639878165899,159.9103546142578,-0.05107528684928775
967,2003-09-17,154.42529296875,159.06649780273438,153.58143615722656,159.06649780273438,2674733.0,-0.01612908400230406,1.3636369613960797,5.499990958899155,43.47825061499237,60.850459486930056,3.478576908681106,0.9388207538551114,-7.308090686626798,-18.7558768496269,38.81205009045202,5.4850616455078125,5.345804438428132,-1.6033256530761832,-9.049000102705975,5.842348796553608,-5.326162877891079,2.1195115717387125,7.761273873408015,9.523834125508026,-44.35271361513657,3.7228372248148904,9,3.5863800048828125,-1.265777587890625,-11.075580596923828,-16.666114807128906,-17.29901123046878,2,-0.00546449869254384,-1.3333273059327704,156.9568634033203,-12.99971069000434,156.53492736816406,-2.71429899927154,157.3787841796875,-0.00546449869254384
968,2003-09-18,154.84722900390625,154.84722900390625,152.31565856933594,153.58143615722656,1345884.0,0.0027322987513556107,2.9999758905430656,-0.2727293648862792,43.47829505144784,58.21326042943318,2.3810094660931895,0.8250287886402248,-7.318116627710907,-18.96829143082951,37.9303889542639,2.5315704345703125,4.463800760429649,-1.350160980224615,-8.508406120794916,5.808084160345686,-4.929283550509751,2.2289615900605213,6.823029997155885,25.000075342734096,-23.886886284933507,3.579122570285149,9,2.53155517578125,-1.687713623046875,-11.497516632080078,-17.088050842285156,-18.142868041992188,3,-0.0081744623705714,1.3636369613960797,154.42529296875,-1.3333273059327704,156.9568634033203,-12.99971069000434,156.53492736816406,-0.0081744623705714
969,2003-09-19,153.58143615722656,154.42529296875,152.7375946044922,153.58143615722656,1513498.0,-0.0081744623705714,-1.0000180825286609,0.0,36.95656104826455,56.168753389699354,3.0405234548929343,2.4139692009221676,-5.673833805906298,-17.4443147236463,37.31271158355801,2.1096343994140625,3.192054200679763,-2.7425315856933707,-9.600767909547955,4.115704738161213,-6.171649747620648,0.686586576233907,7.3404548092974835,17.647008768832144,-24.617291461053846,3.4291181619272852,9,3.7973480224609375,0.21097564697265625,-10.23172378540039,-15.822257995605469,-15.189361572265625,4,-0.013736259096147285,2.9999758905430656,154.84722900390625,1.3636369613960797,154.42529296875,-1.3333273059327704,156.9568634033203,-0.013736259096147285
970,2003-09-22,148.94024658203125,151.89373779296875,148.0963897705078,151.0498809814453,1781507.0,-0.030219730270291012,1.0,-100.0,29.8246215106076,52.728785734168056,7.106108505606073,7.401402584231988,-0.7682918678871715,-12.616467400600953,36.33894603709753,5.48504638671875,1.8266100191200962,-7.3626251220703125,-14.313004872869044,-0.412245371271581,-10.837814997469678,-3.8874352466709468,11.293145792717752,7.692329091422476,-28.56770704380079,3.4751898753993657,9,6.3289031982421875,6.117942810058594,-5.696018218994141,-11.181068420410156,-12.657806396484375,0,0.011331481327428339,-1.0000180825286609,153.58143615722656,2.9999758905430656,154.84722900390625,1.3636369613960797,154.42529296875,0.011331481327428339
971,2003-09-23,149.7841033935547,152.31565856933594,147.67446899414062,149.36216735839844,2051279.0,0.005665740663714169,-1.4444471233052856,-0.20000433974409976,24.528361109443154,48.700344700729595,5.8894214668080735,7.052029183351408,-1.4413570108821148,-13.280338235330532,35.93083252064475,4.6411895751953125,0.933583017117428,-6.60315399169923,-13.164083393576846,-0.0422245898216147,-9.883618692638038,-3.3226892907604224,9.235588720770181,18.5185135576784,-12.31072188596401,3.2804647009388086,9,5.274085998535156,6.117942810058594,-4.852165222167969,-12.024925231933594,-12.235885620117188,1,-0.0760563274105358,1.0,148.94024658203125,-1.0000180825286609,153.58143615722656,2.9999758905430656,154.84722900390625,-0.0760563274105358
972,2003-09-24,149.36216735839844,152.31565856933594,148.518310546875,150.62796020507812,3126395.0,-0.002816961383729888,-1.571416762674299,-2.9999638362505423,24.528361109443154,43.89276112553156,5.8703789252782315,7.597656608537591,-0.8908169245733006,-12.658831648660907,35.104819298403875,3.7973480224609375,0.5214700549688587,-6.85631866455077,-13.963464074858393,0.2508267457568536,-10.409891369704582,-3.302745959396958,8.296097981504317,23.52927411428839,-3.7162436800947525,3.5535727051538095,9,5.696022033691406,6.539878845214844,-1.793182373046875,-8.860462188720703,-13.501663208007812,2,-0.1016948390673682,-1.4444471233052856,149.7841033935547,1.0,148.94024658203125,-1.0000180825286609,153.58143615722656,-0.1016948390673682
973,2003-09-25,145.1428985595703,148.0963897705078,145.1428985595703,147.25253295898438,3520609.0,-0.028248577758676174,-1.8000028931627332,1.666650593695377,21.66672292247307,39.01420060846244,8.688254554670038,11.474790852278602,3.2474545463336995,-8.222079221085437,33.63961153137316,4.219268798828125,-0.07701419255354836,-10.484889221191395,-19.130845363648234,-1.8389330787345557,-14.807867292419814,-6.161911149962975,11.317311218840985,0.0,-24.31803093871354,4.322978071228426,9,7.172760009765625,9.493362426757812,2.6370506286621094,-4.641193389892578,-10.126251220703097,3,-0.05523258044897639,-1.571416762674299,149.36216735839844,-1.4444471233052856,149.7841033935547,1.0,148.94024658203125,-0.05523258044897639
974,2003-09-26,146.40867614746094,147.25253295898438,143.4552001953125,146.40867614746094,2044232.0,0.008720906089464187,3.4999728766974667,-0.0,27.586241297929575,34.67193335542318,6.372899971799114,9.8500378834824,2.1177487691919055,-9.274278795761546,32.12029580473268,3.797332763671875,-0.7000731214060067,-8.670606231689447,-18.196012879601255,0.8548004162223606,-13.433309555645337,-3.9079029077335576,8.46711006031262,33.33321852520928,6.407111656356911,4.7627033239559005,9,4.8521728515625,7.383735656738281,1.3712730407714844,-5.906970977783203,-8.438537597656222,4,-0.06628237779961077,-1.8000028931627332,145.1428985595703,-1.571416762674299,149.36216735839844,-1.4444471233052856,149.7841033935547,-0.06628237779961077
975,2003-09-29,144.72097778320312,147.25253295898438,144.29904174804688,145.56483459472656,1663440.0,-0.011527311144853059,-2.4999593154140336,-100.0,27.118685624198562,31.018455587644432,6.938179680083209,11.0053840026942,3.9927234750386447,-7.394122002981248,30.461095270377935,2.9534912109375,-1.995629830241569,-9.662125396728527,-20.08349477361108,0.7592439801540252,-14.872810085169817,-4.451440708287237,8.327514662576675,14.285689683973418,-13.72987927621588,5.210684688441278,9,6.5398712158203125,9.071434020996094,3.1644515991210938,-4.219272613525391,-8.8604736328125,0,-0.04373176090423525,3.4999728766974667,146.40867614746094,-1.8000028931627332,145.1428985595703,-1.571416762674299,149.36216735839844,-0.04373176090423525
976,2003-09-30,142.1894073486328,145.98675537109375,140.9236297607422,144.72097778320312,2625786.0,-0.017492767623244587,1.0,3.0,24.615418853920644,28.92258539196979,7.995507155438986,12.902484194292953,6.686014414039391,-4.703071203301846,28.800018577959243,5.0631256103515625,-3.2229431672495537,-11.370938110351574,-22.913637301288958,0.17176108058581008,-17.14228770582025,-5.599588514882896,9.32415833707222,11.111081346070389,-17.398692392992853,5.7713495954686875,9,5.696022033691406,10.33721923828125,6.0124664306640625,-1.6877021789550781,-7.172760009765597,1,-0.041542948052400996,-2.4999593154140336,144.72097778320312,3.4999728766974667,146.40867614746094,-1.8000028931627332,145.1428985595703,-0.041542948052400996
977,2003-10-01,143.03326416015625,143.4552001953125,140.07977294921878,142.61134338378906,1899339.0,0.005934737525520317,4.333301187390709,-0.1666636529663852,15.517291906334066,25.815807264734932,5.996329511398216,11.204161020082893,6.0034162745959065,-5.360710606543989,26.687341096215288,3.3754272460937216,-4.500819350201198,-9.619937896728516,-21.489599327846832,2.249723534389801,-15.55476861228766,-3.6851071811693714,6.574113059055463,36.842115281026544,15.040732722819811,5.934830715559157,10,4.219268798828125,9.071434020996094,5.590534210205078,-2.5315589904785156,-5.48504638671875,2,-0.03834804735055941,1.0,142.1894073486328,-2.4999593154140336,144.72097778320312,3.4999728766974667,146.40867614746094,-0.03834804735055941
978,2003-10-02,140.9236297607422,145.56483459472656,140.07977294921878,143.8771209716797,1743562.0,-0.014749257187138487,-1.3636369613960966,-7.000108495171965,15.78953045206211,23.46391497626799,6.6192858302106,12.387055675151316,8.144303749216704,-3.034813864246189,24.537838288212967,5.485061645507784,-5.713390593519222,-10.738043975830067,-23.06274138262779,1.586653430967658,-16.90039267922893,-4.575695272431204,6.7782266044709445,11.764743423375544,-7.798076832054372,6.162348703398863,10,5.274085998535156,11.181068420410156,8.016616821289062,-0.4219245910644531,-1.6877136230469034,3,-0.035928152141324055,4.333301187390709,143.03326416015625,1.0,142.1894073486328,-2.4999593154140336,144.72097778320312,-0.035928152141324055
979,2003-10-03,148.0963897705078,148.518310546875,139.65785217285156,141.76748657226562,2961830.0,0.0508982065104584,1.4705907380343053,-2.1428549287042777,36.11113343486174,24.162416301185118,-1.5794464010480738,4.550373800205591,1.100391132055904,-9.920458890969684,22.59135531001907,8.860458374023438,-6.236184139801367,-2.995682525634777,-14.841007503631516,8.849642452361962,-8.918345014633132,2.9269799633635785,-8.016616821289034,95.23816084273756,73.36818675312219,5.922662488998367,10,-2.1096343994140625,3.7973480224609375,2.6370468139648438,-6.539867401123047,-9.282394409179688,4,-0.08831911737962783,-1.3636369613960966,140.9236297607422,4.333301187390709,143.03326416015625,1.0,142.1894073486328,-0.08831911737962783
980,2003-10-06,147.67446899414062,150.20602416992188,147.25253295898438,148.518310546875,1627135.0,-0.002848960579126869,-2.4999909588991556,-0.13333140455817788,34.7222340817207,25.295068853660403,-1.515309266417006,4.4354001605777285,1.6625154394711785,-9.150328911651627,20.68513390255569,2.9534912109375,-6.8688211100371745,-2.932387542724598,-14.48482421962305,8.620049134173854,-8.708605881173838,2.8438307957246423,-8.016616821289062,76.00005786325467,53.07142424289241,5.776218338449232,10,-1.687713623046875,4.219268798828125,3.9028244018554688,-5.696018218994141,-10.548187255859403,0,-0.0657143412157517,1.4705907380343053,148.0963897705078,-1.3636369613960966,140.9236297607422,4.333301187390709,143.03326416015625,-0.0657143412157517
981,2003-10-07,147.67446899414062,147.67446899414062,144.29904174804688,147.25253295898438,2091752.0,0.0,14.99971069000434,-0.5000180825286608,37.87880946457907,26.77845200423106,-2.0629750717923514,3.974569786397552,1.8872217396254314,-8.82553259451879,19.648308259520658,3.37542724609375,-7.318313052363322,-2.5104606628418082,-13.830215449187733,8.809294123504117,-8.17033805601477,3.149416730331154,-8.016616821289062,76.00005786325467,49.253525656790806,5.659877393172966,10,-2.7425308227539062,4.219268798828125,4.1137847900390625,-5.485057830810547,-9.704330444335909,1,-0.08000004959705498,-2.4999909588991556,147.67446899414062,1.4705907380343053,148.0963897705078,-1.3636369613960966,140.9236297607422,-0.08000004959705498
982,2003-10-08,148.94024658203125,149.36216735839844,147.67446899414062,148.518310546875,1283160.0,0.00857140436334225,1.666658630084143,1.0,39.70587609610402,28.78280235685672,-3.793861117348513,2.2597322677834484,0.8246858171775671,-9.722171065966961,18.54092182832924,1.6876983642578125,-7.13578796655699,-0.8860450744628849,-11.864346596948195,10.092256448022425,-6.37519583570554,4.60310568677977,-8.86046752929687,88.00002893162733,58.51138868483955,5.489150761242651,10,-4.008308410644531,2.9534912109375,3.48089599609375,-6.117946624755859,-10.126251220703125,2,-0.09348446482862094,14.99971069000434,147.67446899414062,-2.4999909588991556,147.67446899414062,1.4705907380343053,148.0963897705078,-0.09348446482862094
983,2003-10-09,149.36216735839844,149.7841033935547,147.25253295898438,148.0963897705078,1379726.0,0.002832819107324358,1.399991320574578,2.999927672501085,42.424240763795126,30.431468964175114,-3.9720405128237815,1.0614717035419687,0.6014975247922223,-9.802436671967655,17.05818170142088,2.5315704345703125,-6.908553298569473,0.06328506469725426,-9.83566350702992,9.962233636424429,-4.886189221166347,5.012759350560856,-8.877338500976549,91.99997106837266,58.49304164108948,4.949474285863591,10,-4.430229187011719,2.3206024169921875,4.7466888427734375,-4.852153778076172,-9.704315185546875,3,-0.07909599729236028,1.666658630084143,148.94024658203125,14.99971069000434,147.67446899414062,-2.4999909588991556,147.67446899414062,-0.07909599729236028
984,2003-10-10,147.25253295898438,149.7841033935547,146.40867614746094,149.36216735839844,1449068.0,-0.014124288879338143,1.2857083813371495,-1.6666706849579285,46.66665461182193,32.60346551835549,-1.9334385822255342,2.5018462181674863,2.8214374781453557,-7.380156831529632,15.132647808110967,3.37542724609375,-6.711860110911175,-1.540036773681635,-10.707763936717527,7.627690389354257,-6.123900355199595,3.043826807836325,-6.378856289062497,50.0,12.681274715258304,4.583863581517951,10,-2.3205947875976562,3.7973480224609375,6.8563232421875,-1.4767379760742188,-9.282394409179659,4,-0.054441283013596964,1.399991320574578,149.36216735839844,1.666658630084143,148.94024658203125,14.99971069000434,147.67446899414062,-0.054441283013596964
985,2003-10-13,147.67446899414062,148.94024658203125,147.25253295898438,147.67446899414062,1545172.0,0.002865390677345925,-2.999927672501085,-0.0,45.76271290331873,34.9531648571775,-2.1147522141733646,1.4567604647015173,2.5305865327016477,-7.49055684353948,13.253716514809067,1.687713623046875,-5.99470089957498,-0.6750778198242244,-9.09316564771649,7.74301000806804,-4.884121733770343,3.5339660941218938,-6.427498424218754,61.53854713480161,20.93946252034103,4.209043913946128,10,-2.7425308227539062,3.3754119873046875,6.43438720703125,-1.6877098083496094,-11.39202880859375,0,-0.060000037197791234,1.2857083813371495,147.25253295898438,1.399991320574578,149.36216735839844,1.666658630084143,148.94024658203125,-0.060000037197791234
986,2003-10-14,148.94024658203125,150.20602416992188,148.0963897705078,149.36216735839844,1680258.0,0.00857140436334225,1.0,-100.0,49.18033953169881,38.693503482218034,-2.595123083442701,-0.46419534263282003,1.3724991332616128,-8.4208012109126,11.29698437306661,2.53155517578125,-5.5215950215592215,0.991530609130848,-6.4019897802605215,8.385050998522217,-2.7052295855648367,4.688290803826533,-7.334913868109368,66.66680060917051,22.92086430446642,3.696760194695692,10,-4.008308410644531,2.1096343994140625,5.8014984130859375,-2.1096343994140625,-16.455154418945312,1,-0.07932016439386846,-2.999927672501085,147.67446899414062,1.2857083813371495,147.25253295898438,1.399991320574578,149.36216735839844,-0.07932016439386846
987,2003-10-15,153.58143615722656,153.58143615722656,149.36216735839844,150.62796020507812,2003436.0,0.031161419976830196,1.8571546660191467,-7.0000723301146435,66.12903978450593,44.28678229693401,-6.238777025755638,-5.451339007063552,-2.9960326213993085,-12.736484714912706,10.284703524253613,4.6411895751953125,-4.744533487351589,5.674913024902338,-1.5711467418438474,12.920972791648524,2.0518831415292595,9.297942908275417,-11.632075785064671,100.0,48.6252855514646,3.623029883373086,10,-6.9617919921875,-2.53155517578125,1.6877174377441406,-6.750823974609375,-23.627914428710938,2,-0.10164833718210597,1.0,148.94024658203125,-2.999927672501085,147.67446899414062,1.2857083813371495,147.25253295898438,-0.10164833718210597
988,2003-10-16,153.58143615722656,155.69107055664062,152.7375946044922,153.15951538085938,2626441.0,0.0,-3.6667148867430956,0.14285566674760666,64.4067910890555,47.43074425851109,-4.754423862730022,-5.851015890698136,-2.690548997947218,-12.407674041793143,9.801339600242017,2.9534759521484375,-3.5445947480086204,5.738202667236322,-1.2708395144680935,12.747244848940738,2.2336815763841003,9.242723758088545,-10.934151237960805,77.272734744736,22.640344243507244,3.5045210908522106,10,-3.5863800048828125,-2.53155517578125,2.2151260375976562,-6.750823974609375,-23.205978393554688,3,-0.09615381367303077,1.8571546660191467,153.58143615722656,1.0,148.94024658203125,-2.999927672501085,147.67446899414062,-0.09615381367303077
989,2003-10-17,151.4718017578125,153.58143615722656,151.0498809814453,152.31565856933594,1072181.0,-0.013736259096147285,-2.0000090411825866,-2.0000361650573217,63.33332127848861,50.60975394704086,-2.3642622782541878,-4.11870162364545,-0.2800448518650285,-9.978158239479654,9.120058659736873,2.53155517578125,-2.180621238810488,3.7340499877929574,-2.968168080363597,10.436268055949512,0.38294095371466597,7.085159021871249,-7.781013987556747,50.0,-9.333793647883851,3.351109034078284,10,-1.47674560546875,-0.4219207763671875,4.324760437011719,-3.797332763671875,-20.674423217773438,4,-0.07799438210849441,-3.6667148867430956,153.58143615722656,1.8571546660191467,153.58143615722656,1.0,148.94024658203125,-0.07799438210849441
990,2003-10-20,150.62796020507812,152.31565856933594,150.20602416992188,151.89373779296875,1646040.0,-0.005570948143097887,1.0000144659182966,1.4999909588991556,67.85719129183062,53.940685261179915,-1.1816753184973834,-3.3117320897243303,0.8882684066888942,-8.876727380933687,9.69437134682513,2.1096343994140625,-0.5967154758084519,2.8058227539062557,-4.001813756410485,9.613459264222996,-0.5979955012521145,6.209641009064626,-5.977149811911573,33.33346727610628,-30.77415003704656,3.4038182551583724,10,0.42191314697265625,-1.0548248291015625,5.168601989746094,-2.3206024169921875,-18.142868041992188,0,-0.0840336789931958,-2.0000090411825866,151.4718017578125,-3.6667148867430956,153.58143615722656,1.8571546660191467,153.58143615722656,-0.0840336789931958
991,2003-10-21,138.39207458496094,145.98675537109375,136.28244018554688,145.98675537109375,12261640.0,-0.08123249895609141,1.5555557787935104,6.000012054873785,43.37349922551213,54.34819894222526,10.727102752571227,8.460716994076677,13.23152100843538,3.5482115645394003,10.949911273890361,14.34552001953125,-0.2834833334596851,-8.860461425781239,-16.790702742235197,-0.9302201093272799,-12.825582084008232,-4.895340767554245,17.298995971679688,10.869568635590316,-54.34527182827378,3.965120658226983,10,7.5946807861328125,9.282394409179688,17.40448760986328,9.915283203125,-4.219268798828153,1,-0.0152438960521466,1.0000144659182966,150.62796020507812,-2.0000090411825866,151.4718017578125,-3.6667148867430956,153.58143615722656,-0.0152438960521466
992,2003-10-22,134.17280578613278,138.81399536132812,133.75086975097656,137.97013854980472,5461930.0,-0.03048779210429342,-1.181815193019601,0.49999899542921034,40.909094645098314,54.17984937348117,14.115738716479058,12.104283649433597,17.524944532002024,7.947392018580274,12.39245143213796,5.0631256103515625,0.0005489408115693095,-12.32026214599611,-22.094712384175523,-2.5458119078166987,-17.20748726508583,-7.433037026906391,21.130092163085976,1.9231183838905201,-67.15899098013642,4.887225119089708,10,10.54816436767581,12.235877990722685,21.62375259399417,14.767440795898466,0.0,2,-0.012578656406254218,1.5555557787935104,138.39207458496094,1.0000144659182966,150.62796020507812,-2.0000090411825866,151.4718017578125,-0.012578656406254218
993,2003-10-23,137.12628173828122,138.39207458496094,133.32894897460938,133.32894897460938,4671562.0,0.02201247812359375,-1.6666747032491902,-0.9999999999999776,33.33330242344351,52.69836579699468,10.330429605293773,8.979829544544742,14.654267673674866,5.213039519695968,13.189145626623471,5.0631256103515625,0.1828882589476848,-8.965955352783226,-19.59377224929301,1.661861543726559,-14.279863801038118,-3.6520469045283335,17.314535083007854,18.74995761968,-45.081091263192604,5.31390844825489,10,7.383728027343778,7.383728027343778,18.459312438964872,12.446853637695341,-2.9534759521484375,3,-0.05230769710109617,-1.181815193019601,134.17280578613278,1.5555557787935104,138.39207458496094,1.0000144659182966,150.62796020507812,-0.05230769710109617
994,2003-10-24,136.70436096191406,138.39207458496094,135.43858337402344,137.5482177734375,1679838.0,-0.0030768775395838555,1.3333273059327704,-0.22222356165264448,33.333302423443556,51.317320188119666,10.168016227649474,9.104229197346342,15.128587736219686,5.84038089796158,13.630451210063258,2.9534912109375,0.18213162015180728,-8.902660369873047,-20.32598125130815,2.520660511562056,-14.614320810590584,-3.1909999291555096,16.46974378857422,17.777761704651482,-42.67516239935087,5.711660440717548,10,7.8056488037109375,7.8056488037109375,18.564788818359375,12.8687744140625,-1.265777587890625,4,-0.046296278726656204,-1.6666747032491902,137.12628173828122,-1.181815193019601,134.17280578613278,1.5555557787935104,138.39207458496094,-0.046296278726656204
995,2003-10-27,138.39207458496094,139.23591613769528,136.70436096191406,136.70436096191406,1444259.0,0.0123457189746643,-1.9999819177982774,-2.0,36.585350794054726,49.9178769950481,7.850711819973043,7.2919196089488025,13.323536305624486,4.369987319719883,14.013059371953787,2.5315551757812216,0.04636300980499186,-6.898501586914051,-18.767132221499196,4.970129047671094,-12.832816904206624,-0.9641862696214787,13.591320818974623,40.00002410968944,-17.722642475393066,5.9343153172925796,10,6.1179351806640625,6.1179351806640625,17.193523406982422,11.181060791015625,-5.4850616455078125,0,-0.05487811399387166,1.3333273059327704,136.70436096191406,-1.6666747032491902,137.12628173828122,-1.181815193019601,134.17280578613278,-0.05487811399387166
996,2003-10-28,136.28244018554688,138.39207458496094,135.86050415039062,138.39207458496094,2863058.0,-0.0152438960521466,1.4000086794881994,-1.2499954794495778,32.1428448419867,46.14163311254596,8.913348402255423,9.4192589921187,15.152879055413536,6.6936176124452516,13.713580625861821,2.5315704345703125,-0.18077993492624955,-8.712787628173828,-21.184992685742145,3.759417429394489,-14.948890156957987,-2.4766850993896696,14.581688432629107,50.00012915925102,-3.731853165390831,6.23610252878416,10,8.227569580078125,8.227569580078125,18.881229400634766,13.290695190429688,-0.42193603515625,1,-0.027863810020505198,-1.9999819177982774,138.39207458496094,1.3333273059327704,136.70436096191406,-1.6666747032491902,137.12628173828122,-0.027863810020505198
997,2003-10-29,137.5482177734375,138.39207458496094,136.70436096191406,137.12628173828122,2265670.0,0.009287899352016904,-1.6666827398317139,-0.20000433974411322,33.720924853838426,42.73209241974406,5.737437405616902,8.13876473244099,13.724556014666405,5.631157900549113,13.226674913051578,2.1096343994140625,-0.42537798129382054,-7.17275772094726,-20.060899073283963,5.715383631389443,-13.616828397115626,-0.7286870447788942,12.263800066124475,71.42868213650101,21.606348627987437,6.444070676168355,10,5.906974792480469,6.9617919921875,17.931900024414062,13.079734802246094,-0.8438568115234375,2,-0.02453984531347786,1.4000086794881994,136.28244018554688,-1.9999819177982774,138.39207458496094,1.3333273059327704,136.70436096191406,-0.02453984531347786
998,2003-10-30,135.86050415039062,138.81399536132812,135.86050415039062,137.97013854980472,4807812.0,-0.012269978123793601,-1.8000028931627332,-4.999891508751358,34.11763604678076,39.48590517177652,5.193207527328013,9.937198256628506,15.226761469982307,7.440332986243845,13.454106302204602,2.9534912109375,-0.9684347253528927,-8.607315063476562,-21.998602462608602,4.783972335655477,-15.302958763042568,-1.911671363910557,12.962529557274195,11.110977168069134,-37.09068488722627,6.695643699566016,10,6.961799621582031,8.649505615234375,19.619613647460938,14.978416442871094,-0.4219207763671875,3,-0.012422288396557457,-1.6666827398317139,137.5482177734375,1.4000086794881994,136.28244018554688,-1.9999819177982774,138.39207458496094,-0.012422288396557457
999,2003-10-31,135.01664733886722,136.28244018554688,133.75086975097656,136.28244018554688,2255168.0,-0.0062112003543671745,2.9999758905430656,0.6000057863254448,32.5581082405145,35.5637848327414,3.8637464906747994,10.277862309573834,15.885081496038538,8.442399092971783,14.677325302043204,2.5315704345703125,-2.5415364486196665,-8.797184753417952,-22.709734097173794,5.11536459033789,-15.753459425295858,-1.840910081540045,12.876741284814273,23.07688027863462,-22.469566006419704,6.956274671877918,10,4.641204833984347,9.493362426757784,18.459312438964815,16.24420166015622,-2.109634399414091,4,-0.006249907469680682,-1.8000028931627332,135.86050415039062,-1.6666827398317139,137.5482177734375,1.4000086794881994,136.28244018554688,-0.006249907469680682
1000,2003-11-03,137.97013854980472,138.81399536132812,135.01664733886722,135.01664733886722,1889179.0,0.021875015186273883,-1.5714300475304623,-2.3333132421192735,35.55553769651918,34.695122440631074,-1.2003034698472845,6.914584553856741,12.830956337572985,5.659160884773883,16.142238753458045,3.797348022460909,-4.120860403986967,-5.358477020263649,-19.380571798549994,8.663617758022696,-12.369524409406807,1.652570368879509,9.049383694932459,83.3332831048445,38.78712401905268,7.011047389143165,11,-1.6877059936523722,6.539871215820284,14.556491851806612,13.290710449218722,-6.750823974609432,0,-0.01834857312162108,2.9999758905430656,135.01664733886722,-1.8000028931627332,135.86050415039062,-1.6666827398317139,137.5482177734375,-0.01834857312162108
1001,2003-11-04,135.86050415039062,138.81399536132812,135.86050415039062,137.5482177734375,2878670.0,-0.01529051446630647,-2.4999909588991556,-0.5714300475304815,24.999989236743005,32.92744406192493,0.5726873638339214,8.531163071210273,14.854173837430551,7.901561333501547,16.985433256382727,2.9534912109375,-5.723149072202688,-6.87741317749024,-21.122254772295122,7.367428417314642,-13.999833974892681,0.24500761991220088,10.337583698138872,41.666641552421964,3.9642069659407753,7.122420797402446,11,0.42192840576171875,8.649505615234375,16.666126251220703,15.400344848632812,-4.641189575195341,1,-0.021739145084197053,-1.5714300475304623,137.97013854980472,2.9999758905430656,135.01664733886722,-1.8000028931627332,135.86050415039062,-0.021739145084197053
1002,2003-11-05,135.01664733886722,136.70436096191406,134.17280578613278,136.28244018554688,1856690.0,-0.0062112003543671745,1.3999942136745607,0.7500045205504053,24.41859193783064,31.936920674634607,1.7308482177321878,8.72579049124127,15.450403535011446,8.87462507530114,18.424319855656684,2.5315551757812784,-7.549897838584428,-7.025090026855452,-21.354334863624103,7.304154809913214,-14.189712445239792,0.1395323915288884,10.409292177227087,24.999924657266465,-7.379172457297582,7.16462241838433,11,1.4767456054687216,9.493362426757784,15.189380645751925,16.24420166015622,-2.5315551757812784,2,0.0062500204838109585,-2.4999909588991556,135.86050415039062,-1.5714300475304623,137.97013854980472,2.9999758905430656,135.01664733886722,0.0062500204838109585
1003,2003-11-06,137.5482177734375,138.39207458496094,135.01664733886722,136.70436096191406,3281543.0,0.018750061451433542,1.6666666666666443,-0.6666626484238592,31.034488492196743,31.68149690449608,-0.8209031278581449,5.548228784412572,12.559497066834922,6.508505122854274,19.755251320805208,3.3754272460937216,-7.682450236828288,-3.9028221130371037,-17.93233256232017,10.126688336245948,-10.917577337678637,3.1119331116044293,7.1519023101677135,75.00007534273409,42.99720066761563,7.014755224641529,11,-1.0548248291015625,6.9617919921875,12.13039779663086,14.556480407714844,-5.906982421875,3,-0.006134989061896801,1.3999942136745607,135.01664733886722,-2.4999909588991556,135.86050415039062,-1.5714300475304623,137.97013854980472,-0.006134989061896801
1004,2003-11-07,139.23591613769528,141.76748657226562,138.39207458496094,138.39207458496094,3478119.0,0.012269867189683703,-7.000108495171965,0.9999819177982774,34.83143875902836,31.486617789493145,-2.3599053867561395,3.4036591097031135,10.511063292123737,4.9977508103472985,20.611454044438407,4.219268798828125,-7.316634756026076,-1.8142929077148722,-15.601893519249387,11.973307703819643,-8.70809321348213,5.079507398052385,4.781933679370184,66.66653272389347,33.39309635191945,6.893800305767254,11,-1.4767379760741903,5.274093627929716,9.91529083251956,12.86878204345706,-7.172744750976506,4,-0.027272652552639776,1.6666666666666443,137.5482177734375,1.3999942136745607,135.01664733886722,-2.4999909588991556,135.86050415039062,-0.027272652552639776
1005,2003-11-10,138.81399536132812,139.65785217285156,137.97013854980472,138.81399536132812,1256042.0,-0.003030258198250424,-1.0000000000000338,0.0,50.81966046830118,33.561819525750316,-2.091818212010395,3.2967670609608604,10.519102281032644,5.656591381319998,21.544548939535826,1.6877136230468466,-6.892388740924474,-1.7931900024414062,-15.2500184594995,11.663638454616702,-8.521604230970468,4.935224226087655,4.562520405189986,61.11105530162253,23.97080409312172,6.728414228529053,11,-1.0548171997070312,5.696014404296875,10.126251220703125,13.079742431640625,-9.282394409179688,0,-0.04255321955469493,-7.000108495171965,139.23591613769528,1.6666666666666443,137.5482177734375,1.3999942136745607,135.01664733886722,-0.04255321955469493
1006,2003-11-11,137.12628173828122,137.5482177734375,136.28244018554688,137.12628173828122,1914578.0,-0.012158094136357378,1.9999276725008828,0.0,56.363610062156994,36.077673437785705,-0.3037614938776301,4.273112326130558,11.764789390989762,7.580553076741097,23.023393060606562,2.53155517578125,-6.457426524795807,-2.8902053833008097,-15.834278565539336,10.053867798937716,-9.362241974420073,3.5818312078184533,5.647380020722352,38.88874378421805,-2.5944459821212718,6.472036591119263,11,0.6328964233398722,7.383728027343778,11.813964843750028,14.767456054687528,-8.860458374023438,1,-0.043076841931439236,-1.0000000000000338,138.81399536132812,-7.000108495171965,139.23591613769528,1.6666666666666443,137.5482177734375,-0.043076841931439236
1007,2003-11-12,137.97013854980472,137.97013854980472,135.86050415039062,136.70436096191406,1170429.0,0.006153866354621007,2.333341369915752,100.0,52.000005786321424,38.064603408845784,-1.208568794895399,2.3186054064778148,10.397985559175964,6.9398279210649605,24.13688045288252,2.109634399414091,-6.22244921898448,-1.2657836914062273,-12.540832666322927,10.009265283510459,-6.903308178864563,4.371740796052109,4.236840442135218,43.74998587324818,-0.5836557683969588,5.637524487458346,11,-0.21096038818362217,6.539871215820284,10.442699432373018,13.923599243164034,-6.328903198242216,2,-0.04892960205423369,1.9999276725008828,137.12628173828122,-1.0000000000000338,138.81399536132812,-7.000108495171965,139.23591613769528,-0.04892960205423369
1008,2003-11-13,138.81399536132812,139.23591613769528,137.5482177734375,138.39207458496094,2602827.0,0.006116227905495597,1.666690776704956,0.33332931504206403,54.901955222684656,40.54725307353135,-1.7762009175657454,0.32852724859935734,9.043807723135558,6.272387138065767,24.683048062545232,1.687698364257784,-5.582246794589935,0.31644515991212074,-8.713707277823318,9.346597597647559,-4.198631058955613,4.831521378779854,2.8603018295719664,50.0,2.211909343605946,4.515076218867722,11,-0.8438491821289062,5.696014404296875,9.59884262084961,13.079742431640625,-8.016616821289062,3,-0.04559268812750661,2.333341369915752,137.97013854980472,1.9999276725008828,137.12628173828122,-1.0000000000000338,138.81399536132812,-0.04559268812750661
1009,2003-11-14,139.65785217285156,140.07977294921878,137.97013854980472,138.81399536132812,1697032.0,0.0060790470681786335,1.5000135617737957,2.0000361650573217,53.06121394621085,42.492328212385985,-2.1148691121778143,-1.5239132338567742,7.729719900947032,5.584696377203585,25.663861483960044,2.1096343994140625,-5.039427154952534,1.7509994506835938,-4.9512229451925975,8.453221846559785,-1.600111747254516,5.102110648621704,1.515724125071074,90.00014465813605,39.52387458952639,3.351111197938096,11,-1.6877059936523438,4.8521575927734375,8.64950180053711,12.235885620117188,-9.282394409179688,4,-0.05740183381430686,1.666690776704956,138.81399536132812,2.333341369915752,137.97013854980472,1.9999276725008828,137.12628173828122,-0.05740183381430686
1010,2003-11-17,137.97013854980472,138.39207458496094,137.12628173828122,137.5482177734375,1943097.0,-0.01208463109512814,1.0000000000000449,0.49999095889918926,54.16663841316275,45.73306700976595,-0.47735440442161803,-0.8781362663233949,8.985906216098499,7.420347507117469,27.00553551984044,2.531570434570341,-4.406638179535321,0.6961769104004247,-2.3312550744714997,3.723608895272349,-0.8175390820355233,2.2098929028363727,2.732760108719134,50.000000000000334,-0.5143364838730591,1.5137159924359591,11,7.6293945028282906e-06,6.539871215820284,10.0207710266113,13.923599243164034,-5.9069671630859375,0,-0.042813374148737426,1.5000135617737957,139.65785217285156,1.666690776704956,138.81399536132812,2.333341369915752,137.97013854980472,-0.042813374148737426
1011,2003-11-18,136.28244018554688,138.39207458496094,135.43858337402344,138.39207458496094,2267770.0,-0.012232345216125262,1.8000028931627332,-5.000072330114307,46.938786053789144,48.23531080042801,1.4265016730771833,0.6781806120996521,10.254374949738803,9.308304206000741,26.69014451014533,2.9534912109375,-3.6323547914836922,-0.8860397338867188,-3.8964006627228684,2.124321194949431,-2.391220198304808,0.6191407305313703,3.9780214919421155,18.181907846070278,-28.4605691649743,1.505180464418075,11,2.1096267700195312,8.227569580078125,11.70846939086914,15.611297607421875,-4.219268798828097,1,-0.04953564981818093,1.0000000000000449,137.97013854980472,1.5000135617737957,139.65785217285156,1.666690776704956,138.81399536132812,-0.04953564981818093
1012,2003-11-19,132.48509216308594,135.43858337402344,132.06317138671878,135.01664733886722,3745183.0,-0.027863810020505198,-1.0000090411826035,1.1999971068372803,42.59260623489377,49.51954610517213,5.394247030447559,4.577286274494327,13.579724218971421,13.205018552131662,26.25511908251973,4.219268798828097,-3.2529477004321734,-4.599002075195301,-8.028393148305554,-1.1696110020850483,-6.3136976117504275,-2.8843065386401747,7.359478752230274,5.263087769520903,-43.97888213831991,1.7146955365551286,11,4.43023681640625,11.39202880859375,15.505817413330078,19.408645629882812,-0.4219207763671591,2,-0.0318471212869319,1.8000028931627332,136.28244018554688,1.0000000000000449,137.97013854980472,1.5000135617737957,139.65785217285156,-0.0318471212869319
1013,2003-11-20,129.95352172851562,133.75086975097656,129.10968017578122,133.32894897460938,3246187.0,-0.019108341876337365,1.1999971068372803,1.333341369915842,39.655177789015035,50.055517108503985,7.52673295645954,6.897581731975805,15.477728632934088,15.802032279343507,25.92147397619743,4.641189575195341,-2.3447114624936773,-6.771934509277344,-11.454135860700916,-2.0897331578537717,-9.113035184989144,-4.4308338335655435,9.268537224512784,7.6922006965851715,-43.006378354047854,2.3411006757117883,11,4.641204833984375,12.446853637695312,18.881240844726562,21.940216064453125,2.1096496582031534,3,0.012987055684205773,-1.0000090411826035,132.48509216308594,1.8000028931627332,136.28244018554688,1.0000000000000449,137.97013854980472,0.012987055684205773
1014,2003-11-21,130.37545776367188,132.06317138671878,130.37545776367188,130.37545776367188,1563297.0,0.003246822629691559,0.0,-0.0,32.692341128401196,48.04137051518176,6.387477207946944,6.30020395417273,14.495679319819459,15.482342313727088,25.569798273744805,2.1096496582031534,-1.2759001943717294,-6.033553314208973,-11.50988670009653,-0.5572199283214161,-8.771720007152766,-3.2953866212651803,7.8353633116318235,13.63632627632023,-31.573705098820614,2.738166692943783,11,4.219268798828125,10.970100402832031,20.147010803222656,21.518280029296875,2.9534912109375,4,0.0032361978519914736,1.1999971068372803,129.95352172851562,-1.0000090411826035,132.48509216308594,1.8000028931627332,136.28244018554688,0.0032361978519914736
1015,2003-11-24,130.79737854003906,132.48509216308594,129.95352172851562,131.6412353515625,3738609.0,0.0032361978519914736,1.0,-100.0,37.50000941783463,45.945414888034826,5.2621873268532795,5.565479472449624,13.534203888652087,15.065104539307555,25.46145720374458,2.5315704345703125,-0.6499645906573619,-5.231897735595709,-11.163569877483098,0.6997744062916809,-8.19773380653939,-2.266061664652028,6.503328445312377,18.181713573696147,-26.341505556658415,2.9658360709436926,11,3.7973480224609375,9.915290832519531,19.72509002685547,21.096359252929688,2.5315704345703125,0,-0.0032257586587488563,0.0,130.37545776367188,1.1999971068372803,129.95352172851562,-1.0000090411826035,132.48509216308594,-0.0032257586587488563
1016,2003-11-25,132.48509216308594,132.48509216308594,130.79737854003906,131.21931457519528,3067088.0,0.01290326795448915,1.6666827398317139,-1.4999909588991893,44.00002314526831,45.05652792791781,3.1814498366322255,3.7720884180890835,11.301820201787791,13.378461446143376,25.218452301970444,1.687713623046875,-0.2702066506053029,-3.3543167114257812,-9.491410912441722,2.78277748959016,-6.422863811933752,-0.2857696109178107,3.9965121413084717,53.33328511395465,6.078580997992553,3.0685471005079714,11,2.1096343994140625,5.0631256103515625,17.826412200927734,19.408645629882812,0.8438568115234375,1,-0.003184666059240726,1.0,130.79737854003906,0.0,130.37545776367188,1.1999971068372803,129.95352172851562,-0.003184666059240726
1017,2003-11-26,134.17280578613278,134.17280578613278,132.06317138671878,132.90701293945312,2380368.0,0.012738894584224614,2.333301187390814,1.0000120548737406,41.666685502335916,43.58594240343462,1.004021777515419,1.9168072882350486,9.159430545790343,11.742064911585004,24.745846327119292,2.1096343994140057,-0.5740799162608141,-1.497832489013689,-7.622700050196272,4.627035072168894,-4.560266269604966,1.5646012915775884,1.5716061054003205,100.0,53.931066906460316,3.0624337805912902,11,0.4219207763672159,1.2657775878906534,12.657806396484403,16.033226013183622,-0.8438568115234091,2,-0.015723263645367136,1.6666827398317139,132.48509216308594,1.0,130.79737854003906,0.0,130.37545776367188,-0.015723263645367136
1018,2003-11-27,134.17280578613278,135.01664733886722,133.32894897460938,134.5947265625,1533079.0,0.0,1.6666907767048063,-0.33332529684771844,36.36369613960798,41.730662647145415,0.3089207937177605,1.8802897138750438,8.681777737381196,11.814114083926,24.006958834468275,1.687698364257841,-0.9408888291758899,-1.4134475708007983,-7.573703023052815,4.746807881451218,-4.493575296926821,1.6666801553252242,0.9081329338251294,83.3335844757793,38.223116123855576,3.0801277261260114,11,-0.42192840576169033,1.2657775878906534,11.392021179199247,14.767440795898466,1.687698364257841,3,-0.015723263645367136,2.333301187390814,134.17280578613278,1.6666827398317139,132.48509216308594,1.0,130.79737854003906,-0.015723263645367136
1019,2003-11-28,134.17280578613278,135.86050415039062,134.17280578613278,134.5947265625,1921472.0,0.0,-7.0000723301137,1.0,37.20934926699702,39.846519408682546,-0.6157035736285366,1.9118514287867754,8.235083292706634,11.873420726484767,22.795161030953842,1.687698364257841,-1.2725777779423026,-1.3712554931640852,-7.559433168411289,4.816922182083118,-4.465344330787701,1.7228333444595307,-5.0631256103515625,71.4287559413097,27.171464941651337,3.0940888376236066,11,-0.42192840576169033,1.2657775878906534,10.337203979492216,14.556480407714872,0.0,4,-0.015723263645367136,1.6666907767048063,134.17280578613278,2.333301187390814,134.17280578613278,1.6666827398317139,132.48509216308594,-0.015723263645367136
1020,2003-12-01,135.43858337402344,136.28244018554688,134.5947265625,134.5947265625,2056459.0,0.009433935442240582,-3.0,-2.0000361650571867,45.23813009047152,39.65755763498059,-2.546095692033987,0.4708315076724148,6.677732137845112,10.64122746261998,22.25670990749266,2.109634399414091,-1.756119846331103,0.02109985351563637,-6.060782906438135,6.102982613469408,-3.0198415264612493,3.062041233492522,-6.193886718750036,84.6153632162996,38.03988907215977,3.0409413799768834,12,-2.742523193359375,0.0,9.071426391601562,13.290702819824219,-1.2657775878906534,0,-0.01557631767004053,-7.0000723301137,134.17280578613278,1.6666907767048063,134.17280578613278,2.333301187390814,134.17280578613278,-0.01557631767004053
1021,2003-12-02,132.90701293945312,136.70436096191406,132.48509216308594,135.43858337402344,2635463.0,-0.01869164880128138,-1.5000022602854288,-3.0,36.956540539180565,39.031328113234686,-0.6075753051990489,2.91947150203265,8.855096131181085,13.138106268490247,21.865136286886486,4.219268798828125,-2.3681212432419727,-2.362796020507801,-8.542034685856123,3.816442644840521,-5.452415353181948,0.7268233121663457,-3.3808065429687986,18.181579077145127,-27.56361377164355,3.089619332674157,12,7.62939453125e-06,2.5315704345703125,11.602996826171875,15.822273254394531,0.8438568115234375,1,0.003174670965996773,-3.0,135.43858337402344,-7.0000723301137,134.17280578613278,1.6666907767048063,134.17280578613278,0.003174670965996773
1022,2003-12-03,135.86050415039062,138.39207458496094,135.01664733886722,135.01664733886722,5643079.0,0.022222237529956335,-7.000000000000472,-0.3333333333333221,43.13726046358593,39.418226188187006,-3.3882193570318293,0.034194568119858104,5.588017676023071,10.146534780899032,20.94887778182414,5.4850616455078125,-2.865005477732666,0.5485023498535213,-5.63498040378397,6.731985103491013,-2.5432390269652103,3.640243726672253,-5.903608479980505,57.14274643521389,11.442704221653223,3.091741376818744,12,-1.6877059936523438,-0.4219207763671875,8.649505615234375,12.868782043457031,-1.265777587890625,2,-0.01863348875092463,-1.5000022602854288,132.90701293945312,-3.0,135.43858337402344,-7.0000723301137,134.17280578613278,-0.01863348875092463
1023,2003-12-04,136.70436096191406,137.5482177734375,135.43858337402344,136.28244018554688,2217121.0,0.006211200354367286,1.0,0.4999909588991724,43.137260463585925,40.57877278098531,-3.5467423859145697,-0.9234701414833353,4.5699342751272525,9.18827440080372,20.51520879583686,2.1096343994140625,-3.0669009068975015,1.4345520019531364,-4.695972617521477,7.56507662142775,-1.6307103077841703,4.499814311690443,-6.07265097833988,71.42849762347593,30.03782285789977,3.065262309737311,12,-2.5315628051757812,-1.265777587890625,7.278240203857422,12.024925231933594,-1.6877136230468466,3,-0.02469132633043858,-7.000000000000472,135.86050415039062,-1.5000022602854288,132.90701293945312,-3.0,135.43858337402344,-0.02469132633043858
1024,2003-12-05,135.43858337402344,136.70436096191406,134.5947265625,136.28244018554688,2058591.0,-0.009259233421553215,1.5000135617738801,-2.0000361650573217,44.00002314526832,41.30099652847794,-1.6620097506092293,0.04557071657194456,5.602378614625934,10.43218107619117,21.09992064031371,2.1096343994140625,-2.8876916777714996,0.35864105224609943,-5.483102007277552,6.2003841117697505,-2.562230477515726,3.279512582007925,-4.1860442223383245,50.0,9.297718265920246,2.9208715297618224,12,-0.8438568115234375,0.0,8.22757339477539,13.290702819824219,-0.4219360351562216,4,0.003115218469186276,1.0,136.70436096191406,-7.000000000000472,135.86050415039062,-1.5000022602854288,132.90701293945312,0.003115218469186276
1025,2003-12-08,132.90701293945312,134.5947265625,132.90701293945312,134.5947265625,1181618.0,-0.01869164880128138,1.0,2.0,42.3076816081498,41.11295857990922,1.3413387172848275,2.2260451174265654,7.920795791760355,12.960622448063702,21.773738536523684,2.5315704345703125,-2.447866558769391,-1.877580261230463,-7.518262700455523,3.763102177994597,-4.697921480842979,0.9427609583820526,-1.0833109531059506,7.142746435213887,-34.90422549094874,2.820341219612527,12,2.3206100463867188,2.5315704345703125,9.176918029785156,15.822273254394531,6.328903198242159,0,0.009523898089984995,1.5000135617738801,135.43858337402344,1.0,136.70436096191406,-7.000000000000472,135.86050415039062,0.009523898089984995
1026,2003-12-09,131.21931457519528,134.17280578613278,131.21931457519528,133.32894897460938,2771491.0,-0.01269833943997134,-1.8000028931626577,1.2499954794495947,46.80852373543603,41.684273939142564,3.163254390271277,3.6348803654701385,9.452947505642442,14.635346099105988,22.271444691480195,2.9534912109375,-1.8845940244529231,-3.2699302673340185,-9.012023425441441,2.4721628907734043,-6.14097684638773,-0.39888368828030707,7.172760009765653,0.0,-44.770761771638895,2.87104657905371,12,3.586380004882841,4.219268798828153,9.176906585693388,17.509971618652372,13.501663208007841,1,0.02250805241971454,1.0,132.90701293945312,1.5000135617738801,135.43858337402344,1.0,136.70436096191406,0.02250805241971454
1027,2003-12-10,131.21931457519528,132.06317138671878,129.95352172851562,131.6412353515625,2568978.0,0.0,2.3333252968475837,0.19999710683727762,53.658566704506974,43.605926224131345,3.017573265628215,3.270894395576107,9.266989630983204,14.615502792253949,22.80543159277408,2.1096496582031534,-1.4743367658259103,-2.9323890686035554,-8.606195967677394,2.741417830470283,-5.769292518140475,-0.09548561906663622,7.029304809570334,16.66680060917013,-31.439457271163803,2.8369034495369214,12,2.953483581542997,4.219268798828153,9.176906585693388,17.509971618652372,10.548171997070341,2,0.019292549911397172,-1.8000028931626577,131.21931457519528,1.0,132.90701293945312,1.5000135617738801,135.43858337402344,0.019292549911397172
1028,2003-12-11,132.48509216308594,133.75086975097656,131.6412353515625,132.48509216308594,1749352.0,0.009646274955698697,-1.4999909588991556,-0.0,55.81394957658085,45.67310403630732,1.6619935479088213,1.5880821288272386,7.894138793370161,13.283145174063975,23.515881327269142,2.5315551757812784,-1.293757070433287,-1.3501663208007812,-6.6207456645993545,3.920413022997792,-3.985455992700082,1.2851233510985196,5.431723315429679,37.500084760511996,-14.348141608240823,2.6352896718992933,12,1.6877059936523438,2.9534912109375,8.016609191894531,16.24419403076172,10.548171997070312,3,0.015923560643465784,2.3333252968475837,131.21931457519528,-1.8000028931626577,131.21931457519528,1.0,132.90701293945312,0.015923560643465784
1029,2003-12-12,131.6412353515625,134.17280578613278,131.21931457519528,133.75086975097656,1728310.0,-0.006369447292112418,-1.0000103327667147,-100.0,52.27273287672922,46.454726568113735,2.356828270325394,1.8978647711742838,8.38767417557736,14.06157590726366,24.457788856756014,2.9534912109375,-1.2019661754436584,-1.7931922912597713,-6.373427045459408,2.7870424629398656,-4.08330966835959,0.49692508584004713,5.957048376953111,36.363696139607974,-18.927549851167164,2.2901173770998158,12,2.5315628051757812,3.7973480224609375,8.860466003417969,17.088050842285156,13.923599243164062,4,0.02564099294791866,-1.4999909588991556,132.48509216308594,2.3333252968475837,131.21931457519528,-1.8000028931626577,131.21931457519528,0.02564099294791866
1030,2003-12-15,132.06317138671878,133.32894897460938,131.6412353515625,132.06317138671878,1800391.0,0.0032051965634434243,-2.9999276725008155,-0.0,48.780507167183195,47.768500637891805,1.5709385889531688,1.0653230817393364,7.626698624414473,13.582740228199697,25.253567688089852,1.687713623046875,-0.9959196607095748,-1.075907897949179,-5.159538162461445,3.007722366563087,-3.1177230302052976,0.9659072343069397,5.229321861796819,50.0001808220179,-5.309934661255902,2.0418151322561306,12,2.109626770019503,2.5315551757812216,9.071422576904268,16.666114807128878,10.970092773437472,0,0.02236411499993296,-1.0000103327667147,131.6412353515625,-1.4999909588991556,132.48509216308594,2.3333252968475837,131.21931457519528,0.02236411499993296
1031,2003-12-16,129.53160095214844,132.06317138671878,129.53160095214844,131.6412353515625,2617428.0,-0.019169389981989582,-1.4000086794882265,-100.0,37.20929645789968,47.10983797059333,3.993291683664097,3.2308534231769954,9.78282221297843,16.082534121853485,25.8914730102817,2.531570434570341,-0.8799548819659719,-3.2699363708496207,-7.375533636215607,0.8356608945163657,-5.322735003532614,-1.2171377381666275,7.467333435567156,0.0,-47.605860184897175,2.0527986326829937,12,4.008308410644531,5.0631256103515625,11.60299301147461,19.19768524169922,11.81396484375,1,0.074918514974055,-2.9999276725008155,132.06317138671878,-1.0000103327667147,131.6412353515625,-1.4999909588991556,132.48509216308594,0.074918514974055
1032,2003-12-17,128.26582336425778,130.37545776367188,127.8438949584961,130.37545776367188,4069115.0,-0.00977195972709588,1.4000014465813666,1.0000000000000135,34.78261211384594,46.18154370951111,4.546593671927695,4.3893720832577685,10.609897570048787,17.288641273189086,26.011129031256893,2.5315628051757812,-1.0935902041036911,-4.324750518798851,-8.904985272998573,0.2554842354008713,-6.614867895898726,-2.0346331416989756,8.285071017323787,6.666682739773167,-34.91539373181589,2.290117377099864,12,4.008304595947294,5.696010589599638,12.868770599365263,20.463462829589872,15.189376831054716,2,0.12828946937965613,-1.4000086794882265,129.53160095214844,-2.9999276725008155,132.06317138671878,-1.0000103327667147,131.6412353515625,0.12828946937965613
1033,2003-12-18,131.6412353515625,132.06317138671878,127.8438949584961,128.26582336425778,3824013.0,0.026315755037247923,-1.0000036164534298,-1.5999985534186254,44.444429561934164,46.23092220025176,0.4218059592159875,1.208861248209928,6.81235899577257,13.865843803887032,25.379142418324452,4.219276428222685,-0.8408932413368859,-1.03372421264649,-5.469295620325397,3.401847195032417,-3.2515099164859578,1.1840614911929777,4.213099076172227,59.99990356135875,21.27645181913209,2.2177857038394606,12,-0.4219245910644531,2.320598602294922,9.493358612060547,17.088050842285156,11.81396484375,3,0.07692309475568093,1.4000014465813666,128.26582336425778,-1.4000086794882265,129.53160095214844,-2.9999276725008155,132.06317138671878,0.07692309475568093
1034,2003-12-19,130.79737854003906,132.90701293945312,129.95352172851562,132.90701293945312,3707571.0,-0.006410277214961013,1.8000028931627332,-0.6250005650713519,39.62263378472993,45.93258355320511,0.6013069196140748,2.198675233201328,7.283590421980534,14.623242234243463,24.598305904225313,2.9534912109375,-0.9719929638050075,-1.8986770629882699,-6.292011637557778,2.494657511581238,-4.095344350273024,0.29799022429648403,4.416120730156564,53.84602545146515,20.06309463638661,2.196667287284752,12,0.21097183227539062,3.1644554138183594,10.442699432373047,17.931907653808594,14.7674560546875,4,0.09354840102067952,-1.0000036164534298,131.6412353515625,1.4000014465813666,128.26582336425778,-1.4000086794882265,129.53160095214844,0.09354840102067952
1035,2003-12-22,130.37545776367188,131.21931457519528,129.95352172851562,131.21931457519528,2189787.0,-0.0032257586587488563,2.0000180822018234,0.4000014465813531,43.750018835683576,45.59274967545484,0.6999718453661785,2.7271905354273827,7.306697987899781,14.962110553575059,23.70126430965232,1.265792846679659,-1.2147632599457268,-2.299501800537115,-6.7350732082160505,2.1360696071418204,-4.517287504376583,-0.08171609669764734,4.248473161587782,50.00007534284763,13.655286793801011,2.217785703839461,12,0.6328926086425781,2.7425270080566406,10.864620208740234,18.142860412597656,12.235885620117188,0,0.11650487823090194,1.8000028931627332,130.79737854003906,-1.0000036164534298,131.6412353515625,1.4000014465813666,128.26582336425778,0.11650487823090194
1036,2003-12-23,132.06317138671878,132.06317138671878,130.37545776367188,130.37545776367188,1196782.0,0.012945025482527406,-1.0000000000000338,-2.0000000000001013,40.000032146226935,44.07513472453483,-0.9559845082999061,1.060625797541661,5.190753831689193,13.180104421934374,22.636884931589492,1.6877136230469034,-1.3870604968523423,-0.5906921386718409,-5.03407229872235,3.8526880213786683,-2.8123822186971097,1.630997941353428,2.018356661199789,83.33355936187678,47.569839249941765,2.2216900800252612,12,-1.0548210144043253,1.0548133850097372,9.176906585693331,15.82225799560544,11.392028808593722,1,0.08306700996384442,2.0000180822018234,130.37545776367188,1.8000028931627332,130.79737854003906,-1.0000036164534298,131.6412353515625,0.08306700996384442
1037,2003-12-24,132.06317138671878,132.06317138671878,132.06317138671878,132.06317138671878,0.0,0.0,1.0,0.0,37.209327752224546,42.00795452182857,-0.92049515419572,0.9428121060033448,4.604071809263843,13.138750342370628,22.13520745655305,0.0,-1.3375467037375586,-0.48521041870114345,-4.876623886588618,3.906203049186331,-2.6809171526448665,1.7104963152425796,1.5193460140459933,83.33355936187678,49.92977335450632,2.1957067339437373,12,-1.0548210144043253,1.0548133850097372,9.387866973876925,15.82225799560544,10.548171997070284,2,0.0702875321841101,-1.0000000000000338,132.06317138671878,2.0000180822018234,130.37545776367188,1.8000028931627332,130.79737854003906,0.0702875321841101
1038,2003-12-25,132.06317138671878,132.06317138671878,132.06317138671878,132.06317138671878,0.0,0.0,1.0,0.0,40.00001808225093,40.64431954466433,-1.1025874325257803,0.8186316161799425,4.005293674447756,13.110450415233458,21.90585566683826,0.0,-1.2941559909077682,-0.379728698730446,-4.707742250235981,3.948284852775089,-2.5437354744832135,1.7842780770223214,1.060256218664506,71.42901425914542,38.467034442363605,2.1640067757527657,12,-1.476749420166044,1.0548133850097372,8.333053588867159,15.189369201660128,12.657806396484347,3,0.08626196606497194,1.0,132.06317138671878,-1.0000000000000338,132.06317138671878,2.0000180822018234,130.37545776367188,0.08626196606497194
1039,2003-12-26,132.06317138671878,132.06317138671878,132.06317138671878,132.06317138671878,0.0,0.0,1.0,0.0,47.05886732727201,40.453026229118635,-1.1582432625790204,0.6877402583808419,3.462180258923098,13.088600053431918,21.96140277355268,0.0,-1.4069359249744195,-0.27424697875974857,-4.526916071805516,3.978422114286019,-2.4005815252826324,1.8520875677631352,0.6378936069135364,100.0,61.13770275550992,2.126334546522883,12,-1.687717437744169,1.0548133850097372,6.43437957763669,13.712623596191378,11.813949584960909,4,0.08626196606497194,1.0,132.06317138671878,1.0,132.06317138671878,-1.0000000000000338,132.06317138671878,0.08626196606497194
1040,2003-12-29,133.32894897460938,133.75086975097656,132.06317138671878,132.48509216308594,1277409.0,0.009584637220198422,-1.0000000000000338,100.0,57.5757509339757,42.7159656153493,-2.487137215148806,-0.7844064126233548,1.6840035769683936,11.821584696684852,21.909391890884777,1.687698364257784,-1.6443578132923733,1.0970123291015739,-2.9304736085303205,5.124498266733468,-0.9167306397143875,3.1107552979175352,-5.485054016113281,87.50016952140717,41.915940129136686,2.0137429688159507,12,-2.531566619873047,-0.21096420288085938,4.641193389892578,12.446846008300781,8.43853759765625,0,0.09177215986640186,1.0,132.06317138671878,1.0,132.06317138671878,1.0,132.06317138671878,0.09177215986640186
1041,2003-12-30,133.32894897460938,134.5947265625,132.48509216308594,134.17280578613278,495596.0,0.0,1.5000135617738801,-0.9999999999999664,57.5757509339757,45.24853659536372,-2.114163666473729,-0.7917697043212684,1.5554994387778436,11.779912400124516,21.228920921549392,2.1096343994140625,-1.7482291451004812,1.0759155273437386,-2.9708339334177367,5.122664988105214,-0.947459203036999,3.0992902577244763,-5.366914520263677,49.99999999999944,0.7266018532704166,2.023374730380742,12,-2.109638214111328,-0.21096420288085938,4.324748992919922,12.446846008300781,7.5946807861328125,1,0.06962024736988948,-1.0000000000000338,133.32894897460938,1.0,132.06317138671878,1.0,132.06317138671878,0.06962024736988948
1042,2003-12-31,133.32894897460938,133.32894897460938,133.32894897460938,133.32894897460938,0.0,0.0,1.0,-0.0,53.33334136988677,46.236193462914,-1.475606305414118,-1.0447148893811118,1.5603662782647518,11.744554153603588,21.110799711698274,0.0,-1.8084375293796882,1.2024932861328068,-2.5140464587883287,4.919033031053942,-0.6557765863277609,3.0607631585933746,-5.101606835937503,49.99999999999944,-0.7311391096588764,1.8582698724605617,12,-1.0548248291015625,-0.21096420288085938,2.742523193359375,10.970100402832031,8.016616821289062,2,0.07594938157527609,1.5000135617738801,133.32894897460938,-1.0000000000000338,133.32894897460938,1.0,132.06317138671878,0.07594938157527609
1043,2004-01-01,133.32894897460938,133.32894897460938,133.32894897460938,133.32894897460938,0.0,0.0,1.0,0.0,57.142875594130956,48.1828869972919,-1.3533466577535478,-1.3813822909157238,1.47011953672569,11.695362955970523,20.98629508489035,0.0,-1.4030511361673348,1.3712638854980526,-1.7247190658158047,4.46724683681191,-0.17672759015886186,2.919255361154967,-4.84691145898438,49.99999999999944,-2.443247120218892,1.5479914756569286,1,-1.0548248291015625,-0.21096420288085938,1.6877059936523438,10.759140014648438,9.282394409179688,3,0.06962024736988948,1.0,133.32894897460938,1.5000135617738801,133.32894897460938,-1.0000000000000338,133.32894897460938,0.06962024736988948
1044,2004-01-02,135.86050415039062,135.86050415039062,133.32894897460938,133.32894897460938,989925.0,0.018987288171478323,1.0,100.0,63.63633374831213,50.39247754313951,-3.4544399728538906,-4.089371730751935,-1.110524331885415,9.115364066439668,20.808093446608776,2.53155517578125,-0.7160123036143773,3.881723022460932,0.6818638984721304,7.081582146449733,2.281793460466531,5.4816525844553325,-7.133959072890633,100.0,45.29596678868288,1.5999295619943976,1,-2.742523193359375,-2.7425193786621094,-1.2657737731933594,8.227584838867188,7.172760009765625,4,0.06521743525259116,1.0,133.32894897460938,1.0,133.32894897460938,1.5000135617738801,133.32894897460938,0.06521743525259116
1045,2004-01-05,134.17280578613278,136.28244018554688,133.75086975097656,136.28244018554688,834685.0,-0.012422288396557457,1.4000086794881994,-0.8333353424789754,67.74199945869748,53.47491835563624,-1.3091078391131532,-2.4263830296153515,0.45305365597283753,10.649995356312076,20.258432950127297,2.5315704345703125,-0.4916944891467665,2.1307350158691065,-1.1940597397075123,5.455529771445725,0.4683376380807829,3.79313239365743,-5.0182231642593536,44.44453373944626,-16.46953707542204,1.662397377788312,1,2.842170943040401e-14,-1.0548210144042685,0.42192459106448155,8.227569580078153,11.392028808593778,0,0.07232699002371068,1.0,135.86050415039062,1.0,133.32894897460938,1.0,133.32894897460938,0.07232699002371068
1046,2004-01-06,134.17280578613278,134.17280578613278,134.17280578613278,134.17280578613278,0.0,0.0,1.0,-0.0,75.00006457962526,57.67388911423632,-1.0933649017183598,-2.3123238116104687,0.39438441360624665,10.428004622345014,19.293260478104887,0.0,-0.048069722624234146,1.9830604553222315,-1.4485168780715298,5.414637788715993,0.26727178862535084,3.698849122019112,-4.4479945591654655,28.57150237652311,-37.58500081432581,1.7157886666968845,1,2.842170943040401e-14,-1.0548210144042685,-0.10548400878903408,8.227569580078153,13.079727172851591,1,0.05660372637834321,1.4000086794881994,134.17280578613278,1.0,135.86050415039062,1.0,133.32894897460938,0.05660372637834321
1047,2004-01-07,133.75086975097656,135.43858337402344,132.48509216308594,135.43858337402344,4008168.0,-0.0031447209640139695,2.4999909588991556,-100.0,61.90477010534219,60.10775045013535,-0.4546657083804746,-1.782389714482406,0.7107326021116762,10.67713864113773,17.73359343627363,2.9534912109375,0.32021473680504187,1.4345466613769418,-2.0328843382002333,4.901977660954117,-0.29916883841164577,3.1682621611655293,-3.5014482073228805,33.33319939082949,-32.21400530426541,1.7337154997885895,1,0.42193603515625,-0.6328849792480469,0.4219322204589844,8.649505615234375,2.5315704345703125,2,0.053627763491334246,1.0,134.17280578613278,1.4000086794881994,134.17280578613278,1.0,135.86050415039062,0.053627763491334246
1048,2004-01-08,134.5947265625,136.70436096191406,133.32894897460938,134.17280578613278,6776893.0,0.006309168778450225,-2.199997106837267,-0.24999547944959463,71.42862063205317,62.81550081733325,-1.0076190606256716,-2.5930409240611993,-0.17667498023419625,9.663632479243319,16.931451068699545,3.3754119873046875,0.690453624118561,2.172921752929682,-1.4413694936033608,5.787212999462724,0.3657761296631463,3.9800673761962173,-3.862663527494874,50.0,-16.32394393540301,1.8071456232665233,1,-0.21096038818359375,-1.8986701965332031,0.21096420288085938,7.8056488037109375,-0.8438568115234375,3,0.05015678849990923,2.4999909588991556,133.75086975097656,1.0,134.17280578613278,1.4000086794881994,134.17280578613278,0.05015678849990923
1049,2004-01-09,135.01664733886722,137.97013854980472,134.5947265625,135.43858337402344,5908946.0,0.0031347496825686605,-4.333341369915902,-1.000036165057187,76.19045978931568,64.88380180125992,-1.0801168657804396,-2.897684266327957,-0.6109375043824343,9.079530359310155,16.411541126289293,3.375411987304716,1.1515471525239036,2.4260719299316804,-1.3465156098152704,6.198659469678631,0.539778160058205,4.312365699805156,-3.6873545111712076,46.15376055726824,-21.31653628135649,1.8862937698734716,1,0.21096801757809658,-2.1096305847168253,-0.21095657348635655,7.383728027343722,-1.687698364257841,4,0.056250071340169905,-2.199997106837267,134.5947265625,2.4999909588991556,133.75086975097656,1.0,134.17280578613278,0.056250071340169905
1050,2004-01-12,135.01664733886722,137.12628173828122,134.17280578613278,135.01664733886722,1768658.0,0.0,-2.500036165057086,-0.0,70.5881852393139,66.32962783518639,-0.9113823406729296,-2.8090960194979573,-0.7187481288920878,8.942650493132447,15.794300097461328,2.9534759521484375,1.5653491554762127,2.2783981323242415,-1.6358268977978128,6.192623162446296,0.32128561726321436,4.235510647385269,-2.890453024518166,46.15376055726824,-18.512266545471093,1.957112515061021,1,0.21096801757809658,-2.1096305847168253,7.6293945028282906e-06,7.383728027343722,-1.687698364257841,0,0.059375025075010024,-4.333341369915902,135.01664733886722,-2.199997106837267,134.5947265625,2.4999909588991556,133.75086975097656,0.059375025075010024
1051,2004-01-13,139.23591613769528,139.65785217285156,135.43858337402344,136.70436096191406,4606754.0,0.03124998940492474,1.4999909588991556,100.0,81.48146163809433,69.45719675387612,-4.698755487087908,-6.602582993051357,-4.93101187436784,4.629857897917702,14.92706692993152,4.641204833984347,1.9603199358587347,6.012451171874972,1.4240471517776427,10.6008551919723,3.718249161826293,8.30665318192365,-6.40844851509155,94.11752192207996,30.498657651101027,2.2942020100486693,1,-3.164443969726534,-5.485042572021456,-3.9028129577636435,3.1644592285156534,-4.219268798828068,1,0.04545464009998956,-2.500036165057086,135.01664733886722,-4.333341369915902,135.01664733886722,-2.199997106837267,134.5947265625,0.04545464009998956
1052,2004-01-14,144.72097778320312,144.72097778320312,140.501708984375,140.501708984375,9128462.0,0.03939401411402699,1.0,1.6666706849579471,87.49999999999997,72.83021057675045,-9.384833717354098,-11.374851893165072,-10.317982952643376,-0.9918884579799965,14.086927782605486,5.485061645507841,2.2527321110479193,10.674755096435547,4.282656688259465,17.066853504611615,7.478705892347506,13.870804300523588,-10.937256323564696,100.0,35.825389558088006,3.1960492040880353,1,-6.117942810058594,-8.438541412353516,-9.598838806152344,-2.3206024169921875,-8.016616821289062,2,0.017492662187327257,1.4999909588991556,139.23591613769528,-2.500036165057086,135.01664733886722,-4.333341369915902,135.01664733886722,0.017492662187327257
1053,2004-01-15,141.76748657226562,145.56483459472656,141.76748657226562,145.1428985595703,4121684.0,-0.020408176175826576,-1.2500056507135722,-0.7999992767093167,74.46807364636936,74.03373723209015,-5.708795602410277,-8.035831078826163,-7.3803111533093215,1.7389862926728767,13.950480109682594,3.7973480224609375,2.515490043668791,7.214951324462902,0.06561519772924385,14.36428745119656,3.640283261096073,10.789619387829731,-6.3289031982421875,66.66662201910567,6.733541340680759,3.5746680633668317,1,-2.742523193359375,-5.063121795654297,-6.961795806884766,0.6328887939453125,-6.750839233398409,3,-0.03869043967230634,1.0,144.72097778320312,1.4999909588991556,139.23591613769528,-2.500036165057086,135.01664733886722,-0.03869043967230634
1054,2004-01-16,143.03326416015625,144.72097778320312,143.03326416015625,143.8771209716797,5291879.0,0.008928546442455332,-3.0,0.2500011301427144,74.46807364636939,74.78107880849814,-6.537618558655481,-8.788517530623693,-8.701933755346289,0.24895576136304953,14.135285055358654,2.9534912109375,2.931830985048663,7.868934631347656,0.013363364756031615,15.72450589793928,3.941148998051858,11.796720264643454,-5.7719555664062625,77.77770336517604,20.45048457576572,3.9277856332958088,1,-4.00830078125,-6.328899383544922,-8.22757339477539,-0.6328887939453125,-9.282394409179688,4,-0.06489675295941,-1.2500056507135722,141.76748657226562,1.0,144.72097778320312,1.4999909588991556,139.23591613769528,-0.06489675295941
1055,2004-01-19,145.56483459472656,146.8306121826172,143.4552001953125,143.8771209716797,3864761.0,0.01769917263256815,-1.6666706849579285,-2.0,77.35848927858618,75.04312599727156,-8.139215517051923,-10.670893986607496,-11.247481688949819,-2.514634177218312,14.480111034886475,3.7973480224609375,3.4137461594615957,9.641036224365223,0.853199486082957,18.428872962647503,5.247117855224076,14.03495459350637,-6.808891320800797,88.88891865392961,29.36936166668533,4.393918369141139,1,-5.906982421875,-8.227581024169922,-10.759143829345703,-3.164459228515625,-12.235885620117188,0,-0.08405797769896595,-3.0,143.03326416015625,-1.2500056507135722,141.76748657226562,1.0,144.72097778320312,-0.08405797769896595
1056,2004-01-20,143.03326416015625,146.40867614746094,143.03326416015625,145.1428985595703,2103317.0,-0.017391359950489238,-2.199997106837267,-1.2499954794495778,69.49150256767973,75.88609627086463,-4.714381479261789,-7.66850083400459,-8.705185630177027,-0.23215971306564143,15.110470345803478,3.3754119873046875,3.560339691660431,6.560961151123053,-2.5748189457255535,15.696741247971673,1.9930711026987353,11.12885119954737,-2.662387104492211,39.99990356124223,-19.867734009130373,4.567890048424309,1,-2.9534835815429688,-5.696010589599609,-8.64950180053711,-0.6328887939453125,-9.704315185546875,1,-0.06784656172483639,-1.6666706849579285,145.56483459472656,-3.0,143.03326416015625,-1.2500056507135722,141.76748657226562,-0.06784656172483639
1057,2004-01-21,141.34556579589844,143.8771209716797,140.9236297607422,143.4552001953125,1870930.0,-0.011799341741708935,1.0000103327667533,1.0,65.07936963523778,75.18062393788514,-2.051856899990753,-5.53343481229183,-7.053355894334544,1.1536779639994563,15.426357849734366,2.9534912109375,3.776032700654497,4.409143066406244,-4.726638254416031,13.544924387228505,-0.15874759400489324,8.977033726817382,5.48504638671875,7.14300475304815,-51.7432609784285,4.567890660411132,1,-0.8438568115234375,-4.008312225341797,-7.278247833251953,1.0548095703125,-8.8604736328125,2,-0.04477620802176496,-2.199997106837267,143.03326416015625,-1.6666706849579285,145.56483459472656,-3.0,143.03326416015625,-0.04477620802176496
1058,2004-01-22,143.4552001953125,144.29904174804688,141.76748657226562,141.76748657226562,3496399.0,0.014925366689326092,-1.9999819177983111,-0.8000028931627332,64.51614220351519,73.88347753946286,-3.0982743771441505,-7.110401286942988,-9.202288508851325,-1.2418771353825377,15.795004313926897,2.9534759521484375,4.010837333975445,5.949176025390614,-3.3267559505316626,15.22510800131289,1.3112100374294755,10.587142013351752,3.257272338867182,42.85725356478611,-10.381091200551332,4.637965987961134,1,-2.9534912109375,-6.117946624755859,-10.33721923828125,-1.6877174377441406,-10.970108032226562,3,-0.047058867327271825,1.0000103327667533,141.34556579589844,-2.199997106837267,143.03326416015625,-1.6666706849579285,145.56483459472656,-0.047058867327271825
1059,2004-01-23,143.4552001953125,145.1428985595703,142.61134338378906,142.61134338378906,2830516.0,0.0,-4.999963835596622,0.5,68.9655021907578,73.70317942295664,-1.9840257373364807,-6.54894732563713,-9.269601157327713,-1.5104896997724495,16.254759504997992,2.53155517578125,4.573389764217893,5.379574584960949,-3.8881733904742077,14.647322560396105,0.7457005972433706,10.013448572678527,3.141495483398444,42.85725356478611,-11.018666624640439,4.633873987717578,1,-2.3206024169921875,-5.063133239746094,-10.864627838134766,-1.6877174377441406,-9.704330444335938,4,-0.05882361075064757,-1.9999819177983111,143.4552001953125,1.0000103327667533,141.34556579589844,-2.199997106837267,143.03326416015625,-0.05882361075064757
1060,2004-01-26,145.56483459472656,145.98675537109375,143.4552001953125,143.8771209716797,1761490.0,0.014705876096104076,1.0,2.0,71.42855502743917,72.5861897995505,-2.7268002329205956,-8.110740614010496,-11.369013531556675,-3.8455114040615967,17.554473188537973,2.53155517578125,5.091364723860806,6.877414703369141,-2.6818678267305245,16.436697233468806,2.097773438319308,11.657055968418973,0.9183997656249971,84.61559860683009,26.40123868338275,4.779641265049826,1,-1.8986740112304688,-7.172767639160156,-13.079742431640625,-3.797351837158203,-10.970108032226562,0,-0.08115947011956415,-4.999963835596622,143.4552001953125,-1.9999819177983111,143.4552001953125,1.0000103327667533,141.34556579589844,-0.08115947011956415
1061,2004-01-27,142.61134338378906,146.40867614746094,142.61134338378906,144.72097778320312,2700703.0,-0.020289867529891037,-2.5999913205118004,-1.2499954794495778,65.21739586194172,70.1103448953218,0.8446745436506831,-4.665375914554716,-8.385001478627544,-1.1166592227465344,19.12810979380904,3.797332763671875,5.523183105263172,3.459803771972645,-5.903397036334127,12.823004580279417,-1.221796632180741,8.14140417612603,-1.687713623046875,30.769359164098052,-29.32856386503934,4.681600404153393,1,1.265777587890625,-4.008308410644531,-10.548175811767578,-0.8438606262207031,-6.7508392333984375,1,-0.0650887523315683,1.0,145.56483459472656,-4.999963835596622,143.4552001953125,-1.9999819177983111,143.4552001953125,-0.0650887523315683
1062,2004-01-28,143.4552001953125,144.29904174804688,140.9236297607422,141.76748657226562,1604786.0,0.0059171787566187906,1.0000090411825866,-0.8000028931627332,65.21739586194172,69.08249180816318,-0.22083847703351012,-4.966328109340111,-9.065483878703247,-2.18252865749659,20.51513021430885,3.3754119873046875,6.1513576345265335,3.7973480224609375,-5.332385345864765,12.92708139078664,-0.7675186617018994,8.362214706623774,2.9534759521484375,46.15403874614709,-14.592431412497724,4.564866684162847,1,0.4219207763671875,-4.008308410644531,-11.392032623291016,-1.6877174377441406,-8.016616821289062,2,-0.07058824780779194,-2.5999913205118004,142.61134338378906,1.0,145.56483459472656,-4.999963835596622,143.4552001953125,-0.07058824780779194
1063,2004-01-29,142.61134338378906,142.61134338378906,140.9236297607422,142.61134338378906,2630092.0,-0.005882371711687928,1.0,0.0,62.85715023765238,67.79238920719463,0.8440706322195126,-3.57467711468351,-7.983077351231685,-1.6284781920172406,21.97710694183268,2.5315704345703125,6.236129665453404,2.4893714904785043,-6.219753807088182,11.19849678804519,-1.8651911583048388,6.843934139261847,3.797332763671875,30.769359164098052,-30.50841570100663,4.35456264878334,1,1.265777587890625,-3.1644515991210938,-10.548175811767578,-0.8438606262207031,-8.438537597656278,3,-0.0710059310881872,1.0000090411825866,143.4552001953125,-2.5999913205118004,142.61134338378906,1.0,145.56483459472656,-0.0710059310881872
1064,2004-01-30,144.72097778320312,145.1428985595703,142.1894073486328,143.03326416015625,1889720.0,0.01479289339373735,1.333341369915857,100.0,65.33333783380432,66.45626126888554,-1.1186201160461735,-5.25594685581143,-9.83833186088998,-3.978171725993178,23.27127252596286,2.9534912109375,5.620595079285209,4.155982208251942,-4.541839050489614,12.853803466993497,-0.192928421118836,8.50489283762272,1.5779974365234466,69.23091902478107,5.790549496574528,4.348910629370777,1,-1.0548248291015625,-5.274085998535156,-12.8687744140625,-2.9534950256347656,-10.126251220703125,4,-0.08454811325588851,1.0,142.61134338378906,1.0000090411825866,143.4552001953125,-2.5999913205118004,142.61134338378906,-0.08454811325588851
1065,2004-02-02,143.8771209716797,146.40867614746094,143.03326416015625,145.1428985595703,1767265.0,-0.005830922541081529,-1.2857098574085555,-0.7499954794495778,58.20896166887796,65.20264561346312,-0.6027247586972067,-3.844921479262723,-8.758257935915111,-3.368244175761106,24.587454595578183,3.3754119873046875,5.374641712963353,2.826909637451166,-5.441595570411948,11.09541484531428,-1.3073429664804053,6.961162241382738,-2.9534912109375,53.846239442732035,-5.477650536223017,4.134252603931561,2,-0.210968017578125,-4.430229187011719,-12.130401611328125,-2.109638214111328,-10.548171997070312,0,-0.07038124722203987,1.333341369915857,144.72097778320312,1.0,142.61134338378906,1.0000090411825866,143.4552001953125,-0.07038124722203987
1066,2004-02-03,141.76748657226562,143.8771209716797,140.9236297607422,143.8771209716797,1907532.0,-0.014662751000065644,1.8000028931627332,1.6666706849579285,44.06779557125817,62.86802627302094,1.4622479500932002,-1.1985919840140582,-6.486458652535987,-1.5139184702421744,25.645356075794794,2.9534912109375,4.9760570955704395,0.33754119873046307,-7.272433767009403,7.947516164470329,-3.46744628413947,4.142528681600396,4.6411895751953125,15.384679582049026,-37.19141773504236,3.804987482869933,2,1.8986663818359375,-2.1096343994140625,-9.809803009033203,-1.0548210144042969,-8.8604736328125,1,-0.05059524001724702,-1.2857098574085555,143.8771209716797,1.333341369915857,144.72097778320312,1.0,142.61134338378906,-0.05059524001724702
1067,2004-02-04,140.9236297607422,142.61134338378906,139.65785217285156,141.76748657226562,1259446.0,-0.00595240017247034,1.3333273059327704,0.4000014465813666,48.148143187311355,61.04935971566496,2.503196827399364,0.2215409250507605,-5.541307536927576,-0.8924473214615887,27.35209507096933,2.9534912109375,4.175902802876351,-0.8649536132812443,-7.573885506088288,5.8439782795258,-4.2194195596847806,2.489512333122292,5.48504638671875,18.74997174643214,-30.720073918355023,3.354465946403526,2,2.1096343994140625,-1.265777587890625,-8.754981994628906,-0.8438529968261719,-11.39202880859375,2,-0.035928152141324055,1.8000028931627332,141.76748657226562,-1.2857098574085555,143.8771209716797,1.333341369915857,144.72097778320312,-0.035928152141324055
1068,2004-02-05,141.34556579589844,142.1894073486328,140.9236297607422,141.34556579589844,1671088.0,0.0029940758400319734,-1.9999276725010848,-0.0,46.153872902721034,58.51473423921643,1.9562605508263573,0.34919597735952834,-5.854957865286792,-1.5433103004955342,28.64479437377315,1.265777587890625,3.6940765814353824,-0.7805595397949219,-6.583687392547233,5.0225683129573895,-3.6821234661710776,2.121004386581234,4.7930773925781125,25.00011301427144,-20.0262928484561,2.9015639263761543,2,1.6876983642578125,-1.687713623046875,-8.649511337280273,-4.430240631103516,-9.704330444335938,3,-0.041791069911627954,1.3333273059327704,140.9236297607422,1.8000028931627332,141.76748657226562,-1.2857098574085555,143.8771209716797,-0.041791069911627954
1069,2004-02-06,142.61134338378906,143.4552001953125,141.34556579589844,142.61134338378906,2239540.0,0.008955198422838428,1.4999909588991556,0.0,42.857142857142854,55.34013288696128,0.6237921144708025,-0.3356413871100017,-6.995508683521052,-3.0127674062542553,29.668360014989382,2.1096343994140625,3.463094676649149,0.105483245849598,-4.635584364858545,4.846550856557741,-2.265050559504459,2.4760170512036552,3.2680681640624982,43.75008476070359,4.095520199621724,2.37053380535407,2,0.4219207763671875,-2.9534912109375,-9.915288925170898,-7.805652618408203,-12.657821655273438,4,-0.05917157357494962,-1.9999276725010848,141.34556579589844,1.3333273059327704,140.9236297607422,1.8000028931627332,141.76748657226562,-0.05917157357494962
1070,2004-02-09,143.03326416015625,144.29904174804688,143.03326416015625,144.29904174804688,970168.0,0.0029585358804995465,1.0,-100.0,49.99999999999999,53.649311124523315,-0.21791221999052368,-0.13300259271173331,-7.325524067239712,-3.5638754822554404,31.028967391200112,1.6876983642578125,3.1030791698992175,0.12657318115233807,-3.0438732198950618,3.297019582199738,-1.4586500193713619,1.711796381676038,2.5972850126953233,72.72730261535679,31.748415919278962,1.585223200523698,2,0.0,-3.3754119873046875,-9.915281295776367,-8.22757339477539,-13.079742431640625,0,-0.05899702874855395,1.4999909588991556,142.61134338378906,-1.9999276725010848,141.34556579589844,1.3333273059327704,140.9236297607422,-0.05899702874855395
1071,2004-02-10,145.56483459472656,145.98675537109375,142.61134338378906,143.4552001953125,2729112.0,0.01769917263256815,1.2857216662619666,-1.6666706849579285,60.86955154461676,53.1662173114872,-2.5551754608653994,-2.2831749152578595,-9.652264581499793,-6.22469778007445,31.753668073278675,3.3754119873046875,2.6850707323744416,2.3416976928710938,-0.5359511434105002,5.219346529152688,0.9028732747302968,3.7805221110118907,-5.906982421875,93.33342977209111,46.08862226081132,1.4388244181408023,2,-2.5315704345703125,-5.906982421875,-11.919439315795898,-10.759143829345703,-12.657821655273438,1,-0.08405797769896595,1.0,143.03326416015625,1.4999909588991556,142.61134338378906,-1.9999276725010848,141.34556579589844,-0.08405797769896595
1072,2004-02-11,147.25253295898438,148.0963897705078,145.1428985595703,145.1428985595703,4109195.0,0.011594135142300122,-1.8000028931627332,1.0,59.99996785377324,52.848752602167295,-4.076235481004375,-3.975307239323513,-11.206513090387006,-8.026409198944776,31.402180138373083,2.9534912109375,1.9955277602154808,3.902818298339838,0.562280518832722,7.243356077846954,2.232549408586266,5.57308718809341,-7.46810272216797,88.23525657662411,38.76510614580857,1.670268889753565,2,-3.3754119873046875,-6.9617919921875,-13.607137680053711,-12.446842193603516,-16.8770751953125,2,-0.09742121056435094,1.2857216662619666,145.56483459472656,1.0,143.03326416015625,1.4999909588991556,142.61134338378906,-0.09742121056435094
1073,2004-02-12,136.28244018554688,142.1894073486328,136.28244018554688,141.34556579589844,11276180.0,-0.07449849963866562,-1.3333283104843936,-2.4000014465813666,38.028167579269066,49.81484479610782,6.595252766888876,6.917451497719952,-0.2548966404332873,2.832092174931063,29.905569778141782,10.9700927734375,1.3837818301619222,-6.793022155761719,-11.357064713037914,-2.228979598485523,-9.075043434399817,-4.511000877123621,11.813949584960938,0.0,-48.22852211095878,2.282021278638104,2,5.906974792480469,4.430229187011719,-2.637044906616211,-1.4767494201660156,-6.32891845703125,3,-0.04953564981818093,-1.8000028931627332,147.25253295898438,1.2857216662619666,145.56483459472656,1.0,143.03326416015625,-0.04953564981818093
1074,2004-02-13,133.75086975097656,135.86050415039062,133.32894897460938,135.43858337402344,7048345.0,-0.018575910668488294,1.0,0.3333343379031213,30.555547184140664,46.74224318669256,8.27753938879215,9.18908116417225,2.2692054972641813,5.216006494439455,28.576684469612157,2.9534912109375,0.6002699835944441,-8.860472869873036,-15.043350843894558,-2.677594895851513,-11.951911856883811,-5.76903388286226,14.34552001953125,2.857101526246669,-39.08458717722746,3.0914389870107617,2,6.961799621582031,6.961799621582031,-0.21095848083496094,1.0548210144042969,-5.485046386718778,4,-0.015772864904294637,-1.3333283104843936,136.28244018554688,-1.8000028931627332,147.25253295898438,1.2857216662619666,145.56483459472656,-0.015772864904294637
1075,2004-02-16,133.32894897460938,134.5947265625,131.6412353515625,133.32894897460938,3069396.0,-0.003154527347393965,1.333341369915857,-0.0,33.33333333333334,45.54952516025647,7.873872264675327,9.114630801413256,2.7602138082974648,5.513266403750663,26.875719338573838,2.9534912109375,-0.10680541193809745,-8.67059936523438,-15.94762561322699,-1.3935731172417718,-12.309112489230671,-5.0320862412380905,14.176743164062486,10.256443543937573,-31.73120606603006,3.6385131239962987,2,6.539863586425781,6.539863586425781,0.7383670806884766,1.4767417907714844,-4.219268798828153,0,-0.02531653682154622,1.0,133.75086975097656,-1.3333283104843936,136.28244018554688,-1.8000028931627332,147.25253295898438,-0.02531653682154622
1076,2004-02-17,133.32894897460938,134.17280578613278,132.48509216308594,134.17280578613278,2933628.0,0.0,3.000000000000202,-100.0,31.249992936616025,43.67195291017921,7.320850114491975,8.801593382241606,2.885133664972102,5.427761916581062,25.29387681421239,1.6877136230468466,-1.1705386055259055,-8.185383605957043,-16.40524166095625,0.03447444904216468,-12.29531263345666,-4.075454578457425,13.224875756835928,10.256443543937573,-29.915173130807794,4.109929027499604,2,6.539863586425781,6.539863586425781,0.7383670806884766,1.4767417907714844,-5.906982421875,1,-0.02531653682154622,1.333341369915857,133.32894897460938,1.0,133.75086975097656,-1.3333283104843936,136.28244018554688,-0.02531653682154622
1077,2004-02-18,135.01664733886722,136.28244018554688,133.32894897460938,133.75086975097656,4102628.0,0.012658153966092156,-1.8000231454692743,-1.4999909588992397,36.363611456926996,42.58414608286876,5.260306828440548,6.972943795028129,1.3445419366687759,3.6500309031573863,24.40898265586503,2.9534912109375,-1.8911677743333541,-6.1812393188476165,-14.900576406655404,2.5380977689601707,-10.54090786275151,-1.8215707749437229,10.64242202978511,31.99997106837294,-8.974276017653,4.35966854390389,2,4.85216522216794,4.85216522216794,-0.10547447204592686,-0.21095657348635655,-6.328903198242216,2,-0.015624994702462813,3.000000000000202,133.32894897460938,1.333341369915857,133.32894897460938,1.0,133.75086975097656,-0.015624994702462813
1078,2004-02-19,136.70436096191406,137.5482177734375,135.01664733886722,135.43858337402344,2825758.0,0.012500040967622361,-1.3999913205746157,0.9999999999999776,35.384604257066414,41.7538640161936,3.1793456706012364,5.010429889634395,-0.21422668851636217,1.9148694202980323,23.251349028247724,2.531570434570284,-1.986624382705827,-4.155983734130871,-13.028710766363616,4.716743298101875,-8.59234725024723,0.28037978198548785,8.113638365712859,85.71424881173796,46.31846759051396,4.436363516116368,2,3.1644515991210938,3.1644515991210938,0.7383747100830078,-0.4219245910644531,-8.438537597656278,3,-0.046296278726656204,-1.8000231454692743,135.01664733886722,3.000000000000202,133.32894897460938,1.333341369915857,133.32894897460938,-0.046296278726656204
1079,2004-02-20,135.01664733886722,136.70436096191406,134.17280578613278,136.70436096191406,1821695.0,-0.012345718974664188,1.9999819177983449,-1.3333413699158345,34.32834370769564,40.012568872604234,4.108512373283816,6.359593334207261,1.612683308473322,3.43031098527797,21.90237069063202,2.5315551757812784,-2.2153490905811566,-5.421769714355435,-14.57313048426684,3.7295910555559715,-9.997450099311123,-0.8460893293997458,9.010746150195843,57.14274643521436,18.76623409121909,4.575680384955698,2,4.85216522216794,4.85216522216794,2.848016738891573,1.6877174377441122,-4.641189575195341,4,-0.037500009888736696,-1.3999913205746157,136.70436096191406,-1.8000231454692743,135.01664733886722,3.000000000000202,133.32894897460938,-0.037500009888736696
1080,2004-02-23,133.75086975097656,136.28244018554688,133.32894897460938,135.86050415039062,2618613.0,-0.009374974218651633,-1.0000103327667533,1.2499954794495989,35.384604257066414,37.180908062876426,4.379683463188826,7.056719554235684,2.992216411229151,4.521444012004935,20.355817095424722,2.9534912109375,-2.486728847362656,-6.096849060058588,-15.37914474438577,3.185446624268593,-10.737996902222164,-1.4557012178950117,9.533354249836464,24.999924657265904,-15.612187485120746,4.641147842163585,2,6.117942810058594,6.117942810058594,4.113794326782227,2.9534950256347656,-5.0631256103515625,0,-0.041009425934433796,1.9999819177983449,135.01664733886722,-1.3999913205746157,136.70436096191406,-1.8000231454692743,135.01664733886722,-0.041009425934433796
1081,2004-02-24,133.32894897460938,134.17280578613278,132.06317138671878,134.17280578613278,1954156.0,-0.003154527347393965,3.999981917798513,0.4000014465813531,35.9375008829235,34.50730062167089,3.2222724141026333,7.112217692349617,3.606947906395021,4.76449375239855,19.24928864251609,2.1096343994140057,-2.830248114785462,-6.054650115966808,-15.677139231152466,3.56783899921885,-10.865894673559637,-1.2434055583739791,9.25669570724861,23.07688027863358,-19.462046863338536,4.811244557592823,2,3.5863723754882812,6.539863586425781,5.168603897094727,4.008304595947266,-3.37542724609375,1,-0.031645556582251766,-1.0000103327667533,133.75086975097656,1.9999819177983449,135.01664733886722,-1.3999913205746157,136.70436096191406,-0.031645556582251766
1082,2004-02-25,133.32894897460938,134.17280578613278,132.90701293945312,133.32894897460938,1244866.0,0.0,-1.999963836250475,-0.0,34.92061305242082,34.162016785354425,1.161670129981161,6.655940375044878,3.8445400025425442,4.563595923344224,18.86130985899078,1.265792846679659,-3.4502969767258094,-5.548337554931635,-15.333043278369473,4.236368168506203,-10.44069041665054,-0.65598469321273,8.600031147430883,23.07688027863358,-20.78498613169299,4.892352861718912,2,1.265777587890625,6.539863586425781,5.379568099975586,4.008304595947266,-1.2657775878905966,2,-0.04430382499302454,3.999981917798513,133.32894897460938,-1.0000103327667533,133.75086975097656,1.9999819177983449,135.01664733886722,-0.04430382499302454
1083,2004-02-26,132.48509216308594,134.5947265625,132.06317138671878,134.5947265625,1772824.0,-0.0063291342053865,1.3999942136745067,-100.0,30.64514059260867,34.17197160851754,1.5759550019743074,7.064465146734221,4.812265589347021,5.192871493396638,18.528062887712277,2.5315551757812216,-4.636327782580622,-5.885881805419928,-15.902259278405836,4.130495667565981,-10.894070541912868,-0.8776930689269875,8.82662327272567,9.090789538572256,-33.34827508679179,5.008188736492953,2,2.1096343994140625,7.383720397949219,6.434389114379883,4.852161407470703,1.265777587890625,3,-0.02866245522769073,-1.999963836250475,133.32894897460938,3.999981917798513,133.32894897460938,-1.0000103327667533,133.75086975097656,-0.02866245522769073
1084,2004-02-27,132.48509216308594,134.5947265625,131.6412353515625,134.17280578613278,3291315.0,0.0,1.333341369915857,0.8000028931627197,29.508191861792156,33.7469558894574,1.5394074579065773,6.4304759949650645,4.965892459749853,5.009796626986315,17.52186072837032,2.9534912109375,-6.055662484842543,-5.274087524414057,-15.151145954210278,4.602970905382179,-10.212616739312182,-0.3355583095159318,8.246394467670711,18.181848069803987,-19.58218288896538,4.938529214898115,2,2.1096343994140625,7.383720397949219,6.434389114379883,4.852161407470703,2.5315551757812784,4,-0.0318471212869319,1.3999942136745067,132.48509216308594,-1.999963836250475,133.32894897460938,3.999981917798513,133.32894897460938,-0.0318471212869319
1085,2004-03-01,133.75086975097656,133.75086975097656,132.06317138671878,132.90701293945312,2893451.0,0.009554113351353477,2.9999638355965548,-0.5000000000000084,25.86202596366084,33.14829289246238,0.3797031425477826,4.6031747276219335,3.8852194903922737,3.5597088799821677,16.152625965024182,1.687698364257784,-6.024725791102412,-3.501997375488287,-13.092591892189688,6.0885971412131,-8.297294633838987,1.2932998828624136,6.435201803028434,71.42849762347593,39.01261034429821,4.795297258350694,3,0.8438568115234375,6.117942810058594,6.012462615966797,3.586383819580078,1.2657775878906534,0,-0.025236561030138938,1.333341369915857,132.48509216308594,1.3999942136745067,132.48509216308594,-1.999963836250475,133.32894897460938,-0.025236561030138938
1086,2004-03-02,134.5947265625,135.86050415039062,134.17280578613278,135.43858337402344,2769261.0,0.006309168778450225,1.0000000000000338,-1.0,23.214278795049083,31.6872559300315,-0.29694826762798243,3.3670297005283203,3.185681064908806,2.51436688340425,15.38746032381823,2.1096343994140625,-5.4917994028711234,-2.299502563476551,-11.714095249218019,7.115090122264917,-7.006798906347285,2.407793779394183,5.078654819358434,70.00007232906833,42.80072261891024,4.707296342870732,3,0.0,5.274085998535156,6.43438720703125,2.7425270080566406,0.0,1,-0.04388717576637036,2.9999638355965548,133.75086975097656,1.333341369915857,132.48509216308594,1.3999942136745067,132.48509216308594,-0.04388717576637036
1087,2004-03-03,135.86050415039062,136.70436096191406,135.01664733886722,135.01664733886722,2105023.0,0.009404362416107315,-3.000000000000202,-0.9999999999999664,48.484815275902584,33.14283493212441,-1.598540179506756,1.7944911883118948,2.0819058417068845,0.9783124637935714,14.998730307463587,2.1096343994140625,-5.02711160464267,-0.7805686950683537,-10.009412428709794,8.448275038573101,-5.394990561889074,3.8338531717523665,3.3309484696500533,83.33328310484393,50.516688641769676,4.6144218668207255,3,-1.6877059936523438,4.008308410644531,5.379573822021484,1.4767494201660156,-3.7973327636718466,2,-0.04347829016839411,1.0000000000000338,134.5947265625,2.9999638355965548,133.75086975097656,1.333341369915857,132.48509216308594,-0.04347829016839411
1088,2004-03-04,135.43858337402344,137.97013854980472,135.43858337402344,137.5482177734375,2979765.0,-0.0031055440210949747,-1.3999942136745607,-2.49999095889924,57.14289404550022,35.677784969658255,-1.5366469279389605,1.8458216774878053,2.664266364297532,1.1247590559321168,14.51987462933827,2.5315551757812784,-4.490897430804239,-0.9071403503417912,-9.87649166264194,8.062210961958357,-5.391816006491865,3.577535305808283,3.2998562099085404,60.0000964387575,22.42745272146614,4.484675656150072,3,-0.6328964233398438,4.430229187011719,6.223423004150391,1.8986701965332031,-3.375411987304659,3,-0.02492208573965382,-3.000000000000202,135.86050415039062,1.0000000000000338,134.5947265625,2.9999638355965548,133.75086975097656,-0.02492208573965382
1089,2004-03-05,134.17280578613278,136.70436096191406,134.17280578613278,135.43858337402344,1570316.0,-0.009345768069613625,-2.9999999999998654,0.5999985534186469,53.33334940647889,37.67208998625964,-0.45053474269667504,2.579229045877554,4.079083172261733,2.138590202549466,13.708081918848123,2.5315551757812784,-4.25055887737949,-1.7509910583496264,-10.261506360786655,6.759524244087416,-6.006248709568155,2.504266592868902,4.139801543857033,35.71434106824937,-5.094118169446141,4.255257651218519,3,0.6328811645508097,5.696006774902372,7.489200592041044,3.1644477844238565,-2.1096343994140057,4,-0.0031447209640139695,-1.3999942136745607,135.43858337402344,-3.000000000000202,135.86050415039062,1.0000000000000338,134.5947265625,-0.0031447209640139695
1090,2004-03-08,134.5947265625,135.01664733886722,133.75086975097656,134.5947265625,911900.0,0.0031446072391132507,2.0000361650571867,-0.0,54.83870591419423,39.77222387862305,-0.8271499159316988,1.5733669787986173,3.7733712001036963,1.4780923671783057,12.660206760323995,1.2657775878906534,-4.103656531499809,-0.9071434020996207,-8.743611354453606,6.92932455025435,-4.825377378276613,3.0110905740773717,3.375411987304716,20.000072329068193,-23.6537947683664,3.9182339761769867,3,0.21096038818359375,5.274085998535156,6.961795806884766,2.7425270080566406,-1.265777587890625,0,0.0031347496825686605,-2.9999999999998654,134.17280578613278,-1.3999942136745607,135.43858337402344,-3.000000000000202,135.86050415039062,0.0031347496825686605
1091,2004-03-09,133.32894897460938,134.5947265625,132.48509216308594,133.75086975097656,994711.0,-0.009404362416107426,1.0,-100.0,43.33336146133816,40.70697370183609,0.4901747874919238,1.9768138404257343,5.143045119845453,2.6908825851643314,11.242899354515737,2.1096343994140625,-3.812856737101697,-1.561126708984375,-7.8468009136704495,4.7245474957016995,-4.703963811327412,1.5817103933586623,4.261455383300813,15.38467958204895,-28.514660829038558,3.142837102343042,3,1.4767379760742188,6.539863586425781,8.22757339477539,4.008304595947266,0.0,1,0.012658153966092156,2.0000361650571867,134.5947265625,-2.9999999999998654,134.17280578613278,-1.3999942136745607,135.43858337402344,0.012658153966092156
1092,2004-03-10,132.90701293945312,133.75086975097656,132.06317138671878,132.48509216308594,1375560.0,-0.003164624325033838,-1.666690776704956,-1.0,33.33328868571253,41.00565682329208,0.945382018891479,1.3374884454178186,5.666116670555311,3.1242094671214318,9.290363992585327,1.687698364257784,-3.4827345566723125,-1.2657867431640568,-3.7145701882852507,1.182996701957137,-2.4901784657246537,-0.0413950206034599,4.326441278076203,14.285529772498414,-23.31968569843452,1.2243917225606007,3,1.8986740112304688,6.961799621582031,8.754989624023438,4.430240631103516,0.0,2,0.012698454247976665,1.0,133.32894897460938,2.0000361650571867,134.5947265625,-2.9999999999998654,134.17280578613278,0.012698454247976665
1093,2004-03-11,129.53160095214844,131.6412353515625,129.10968017578122,131.21931457519528,3006439.0,-0.025396793687947672,1.0000000000000224,-4.000072330114576,29.032235485165543,40.95277278144467,4.311145859248398,4.407170740093818,9.105526786458228,6.444341497537863,10.245330945573823,3.7973327636719034,-3.2211866298041514,-4.303656768798817,-7.322719634955149,-1.2845939026424844,-5.813188201876983,-2.7941253357206506,7.3663201334228745,5.5554774222716885,-28.35651975190841,1.5095314330781688,3,4.008308410644531,9.071434020996094,11.813957214355469,7.805652618408203,4.641204833984347,3,0.019544037253932833,-1.666690776704956,132.90701293945312,1.0,133.32894897460938,2.0000361650571867,134.5947265625,0.019544037253932833
1094,2004-03-12,131.6412353515625,132.06317138671878,129.10968017578122,129.10968017578122,2333935.0,0.016286638811739973,-1.3333413699158494,-1.4999909588991978,42.42423246154777,42.79301794787655,2.3123952731673683,2.2465668318675114,7.004112078440244,4.297870221096275,10.480871881178393,2.953491210937557,-2.875650740480296,-2.088540649414057,-5.263412474907938,1.086331176079824,-3.675976562160997,-0.5011047366671164,4.633626461225617,42.85710595449984,7.494846639712122,1.5874359127469442,3,1.8986740112304688,6.961799621582031,9.704322814941406,5.696018218994141,3.375411987304716,4,0.0032051965634434243,1.0000000000000224,129.53160095214844,-1.666690776704956,132.90701293945312,1.0,133.32894897460938,0.0032051965634434243
1095,2004-03-15,129.95352172851562,132.48509216308594,129.95352172851562,132.06317138671878,1058986.0,-0.012820554429921915,-1.399991320574578,-0.8333413699158588,38.888844241297946,44.53463633079309,3.8049383705307775,3.8666828819364696,8.73501137206577,5.911611045060113,10.298040891034443,2.5315704345703125,-2.361804928531967,-3.60748291015625,-7.203060935132186,-0.011904885180314295,-5.405271922644204,-1.8096938976682964,5.748125553311951,15.384401393170343,-20.642416169142543,1.7977890124879636,3,3.5863876342773438,8.649513244628906,11.392036437988281,7.383731842041016,4.641204833984375,0,0.016233878313897554,-1.3333413699158494,131.6412353515625,1.0000000000000224,129.53160095214844,-1.666690776704956,132.90701293945312,0.016233878313897554
1096,2004-03-16,129.95352172851562,130.37545776367188,128.687744140625,129.95352172851562,1651343.0,0.0,2.999927672501085,-0.0,38.888844241297946,43.46841732694813,3.4389958231718936,3.7954322521186157,8.779087437619921,5.870572105716036,10.229048113381733,1.687713623046875,-1.8015175673911585,-3.438711547851568,-7.380372138227699,0.5029490425245626,-5.409541843039619,-1.467881252663517,5.220768184828245,24.999924657265904,-12.141795912527588,1.9708302951880619,3,3.3754196166992188,8.438545227050781,11.392036437988281,7.383731842041016,5.063125610351591,1,0.025974111368411545,-1.399991320574578,129.95352172851562,-1.3333413699158494,131.6412353515625,1.0000000000000224,129.53160095214844,0.025974111368411545
1097,2004-03-17,132.90701293945312,133.32894897460938,131.21931457519528,131.6412353515625,1654866.0,0.022727288738719986,-1.0000144659182695,100.0,51.21949498415376,42.81026187568741,0.0251368273526964,0.7123093536731631,5.91850321175292,2.872588868329558,10.378589545026783,3.37542724609375,-1.1649527511567612,-0.37973861694337074,-4.250641105487688,3.4911638716009463,-2.3151898612155435,1.555712627328802,1.6186223966188606,90.90891158117607,48.14444440866254,1.9354512442721643,3,-0.21096038818359375,5.485054016113281,8.438545227050781,4.430240631103516,-1.687698364257841,2,0.003174670965996773,2.999927672501085,129.95352172851562,-1.399991320574578,129.95352172851562,-1.3333413699158494,131.6412353515625,0.003174670965996773
1098,2004-03-18,130.37545776367188,134.17280578613278,129.95352172851562,133.75086975097656,1243801.0,-0.01904756656395945,1.0000000000000135,-2.6666706849579285,44.680847789537694,41.848872807138406,1.9701401600905797,2.8937733167383612,8.488259831744017,5.3714274303943625,11.01665649301048,4.219284057617159,-0.5857214318372712,-2.5948486328125,-6.321460910510638,1.1317636448856376,-4.458154771661583,-0.731542493963417,-1.687713623046875,30.769273567400962,-14.48076879499617,1.8633061388490693,3,1.4767379760742188,5.063117980957031,11.708473205566406,7.594684600830078,1.265777587890625,3,0.01941742118650991,-1.0000144659182695,132.90701293945312,2.999927672501085,129.95352172851562,-1.399991320574578,129.95352172851562,0.01941742118650991
1099,2004-03-19,129.95352172851562,131.21931457519528,129.10968017578122,130.37545776367188,2231306.0,-0.0032363148892722293,-1.0000144659182426,0.12500282535678606,39.99998392687374,40.20012591965834,1.934011945815513,3.0745792058528707,8.93068015984386,5.771335156059365,11.557114515759249,2.1096343994140625,-0.8846499661007101,-2.7636283874511776,-6.591449040113162,1.0641922652108065,-4.677538713782155,-0.8497180611201998,-1.1560763549804562,23.07681608149811,-18.082665102943714,1.913910326330986,3,1.687713623046875,3.3754196166992188,11.497520446777344,8.016620635986328,-2.53155517578125,4,0.0324676392105141,1.0000000000000135,130.37545776367188,-1.0000144659182695,132.90701293945312,2.999927672501085,129.95352172851562,0.0324676392105141
1100,2004-03-22,128.26582336425778,129.53160095214844,126.57810974121094,129.53160095214844,1534689.0,-0.012986938266925874,3.666682739831714,2.999927672501152,34.04254336861301,39.167812798244434,2.938566118375718,4.564296029245867,10.619673956345792,7.379808858006669,12.142742371303015,3.3754119873046875,-1.3683456836793084,-4.177074432373075,-8.45281872291406,0.0986698581679093,-6.314946577643582,-2.039202287102569,5.906982421875,22.22226686972321,-14.657497644181046,2.137872145270497,3,2.109634399414091,4.008300781250028,12.44684600830081,9.704319000244169,0.4219207763672159,0,0.052631510074495846,-1.0000144659182426,129.95352172851562,1.0000000000000135,130.37545776367188,-1.0000144659182695,132.90701293945312,0.052631510074495846
1101,2004-03-23,129.10968017578122,129.10968017578122,126.57810974121094,127.8438949584961,3057513.0,0.006578968499870719,3.0000000000001346,-1.0000060274368479,32.60870590677095,39.08730360058426,1.6017014508182967,3.5712339209106005,9.650924521317734,6.494514912151061,12.444234679625701,2.531570434570284,-1.7288187683543583,-3.122254180908243,-7.624290923236629,1.3797825614201287,-5.373272552072422,-0.8712358097440642,4.911231689453132,33.333400304585005,2.2334562396595423,2.251018371164189,3,1.2657775878906534,3.164443969726591,10.759132385253935,8.860462188720732,-0.4219360351562216,1,0.04248361841847137,3.666682739831714,128.26582336425778,-1.0000144659182426,129.95352172851562,1.0000000000000135,130.37545776367188,0.04248361841847137
1102,2004-03-24,127.42196655273438,129.53160095214844,127.42196655273438,129.10968017578122,1702111.0,-0.0130719371370841,-1.4999909588991556,-1.3333333333333408,30.612235860593927,39.26285919785408,2.715055618712171,5.0527796601001,11.014732141209265,8.144030737719504,12.701136643711417,2.1096343994140625,-2.2327842683836536,-4.5146186828613395,-9.46622273079305,0.43698536507037034,-6.990420706827194,-2.0388166588954846,6.450089270019504,11.111133434861793,-15.65843073125154,2.4758020239658514,3,2.9534912109375,4.8521575927734375,12.446846008300781,10.548175811767578,0.42192840576171875,2,0.05960260221686142,3.0000000000001346,129.10968017578122,3.666682739831714,128.26582336425778,-1.0000144659182426,129.95352172851562,0.05960260221686142
1103,2004-03-25,128.687744140625,129.53160095214844,127.8438949584961,129.10968017578122,2090537.0,0.009933747077798927,1.6666706849579285,0.2500045205504096,36.73466827168275,38.63068539898019,1.4717600721004658,3.676419653593939,9.52829317283232,6.806606034059882,12.755031512609577,2.1096343994140625,-2.471480009059178,-3.058973693847662,-8.209250816412663,2.0913034287173247,-5.634112255130162,-0.48383513256516153,5.0384327604980115,45.45445579058831,18.99775294363528,2.5751385612824955,3,1.687713623046875,3.5863800048828125,11.181068420410156,9.282398223876953,-1.265777587890625,3,0.01967219529315778,-1.4999909588991556,127.42196655273438,3.0000000000001346,129.10968017578122,3.666682739831714,128.26582336425778,0.01967219529315778
1104,2004-03-26,128.26582336425778,129.53160095214844,127.00003814697266,129.53160095214844,3040765.0,-0.0032786399294260082,3.0000120548737854,2.999927672501354,34.69388206970301,38.1645784910252,1.5248840784649929,3.969557384235628,9.679294214768078,7.126751139475886,12.78598429320037,2.5315628051757812,-2.5887364861771687,-3.2699310302734546,-8.634076163324323,2.094214102777414,-5.952003596798903,-0.587858463748006,5.31739219366699,57.14300475304719,28.63569996550242,2.6820725665254344,3,2.109634399414091,4.008300781250028,11.602989196777372,9.704319000244169,0.4219207763672159,4,0.026315755037247923,1.6666706849579285,128.687744140625,-1.4999909588991556,127.42196655273438,3.0000000000001346,129.10968017578122,0.026315755037247923
1105,2004-03-29,130.37545776367188,130.79737854003906,128.26582336425778,128.26582336425778,1581486.0,0.016447361768559432,-1.3999942136744958,-1.6666706849579136,43.13725073073603,38.63662365651832,-0.5795504158898552,1.6802258232880831,7.236055870995671,4.933312115298918,12.623276722872337,2.5315551757812784,-2.3042044631541785,-0.9915260314941463,-6.2740021995741415,4.290950136585835,-3.632764115534144,1.6497120525458513,3.067655677918623,90.00014465813666,57.361279994446654,2.641238084039991,3,0.0,1.8986663818359375,9.493354797363281,7.594684600830078,-1.2657775878906534,0,-0.022653736075782138,3.0000120548737854,128.26582336425778,1.6666706849579285,128.687744140625,-1.4999909588991556,127.42196655273438,-0.022653736075782138
1106,2004-03-30,128.687744140625,130.79737854003906,128.687744140625,130.37545776367188,1331960.0,-0.012945025482527184,-1.4999909588991556,-0.8000028931627224,40.74074322116082,37.472317905074654,1.0166412069972353,3.0595791351309174,8.645288547200295,6.553504314515976,13.21320196771934,2.1096343994140625,-2.429559491744868,-2.3838905334472713,-7.566087048091475,2.7983059811969326,-4.974988790769373,0.20720772387483066,4.618069226957914,44.44442212064895,9.092210429530198,2.5910982573221037,3,1.687713623046875,3.5863800048828125,11.181068420410156,9.282398223876953,0.8438568115234375,1,0.0,-1.3999942136744958,130.37545776367188,3.0000120548737854,128.26582336425778,1.6666706849579285,128.687744140625,0.0
1107,2004-03-31,129.95352172851562,130.79737854003906,128.687744140625,129.10968017578122,2803778.0,0.009836038360478527,-1.4999909588991556,-0.4999909588991724,51.02039310098979,38.17671182856934,-0.7958384911470375,1.4003728679583674,7.164404671475552,5.2134062596786634,14.12083635204402,2.1096343994140625,-2.328228678254277,-0.8227638244628963,-5.504965219309639,3.859437570383861,-3.1638645218862678,1.5183368729604751,3.217737566539853,77.7776884825958,37.059534692968214,2.3411006974233777,3,-1.0548095703125,2.3206024169921875,8.438545227050781,8.016620635986328,-4.2192611694335795,2,-0.009740233054514214,-1.4999909588991556,128.687744140625,-1.3999942136744958,130.37545776367188,3.0000120548737854,128.26582336425778,-0.009740233054514214
1108,2004-04-01,132.06317138671878,132.90701293945312,130.37545776367188,130.79737854003906,2301081.0,0.016233878313897554,-1.3999942136745336,1.5000361650573049,51.020429250435505,39.40120575340953,-2.951266884399814,-1.0278167000894314,4.7917177857919455,3.0274751411045884,14.950805009058504,2.9534912109375,-2.1694708774362255,1.4556564331055029,-2.736659367243334,5.64797223345434,-0.6405014670689013,3.551814333279907,0.976224917259799,85.71448867856097,43.39696909183863,2.0961579001744184,4,-2.320610046386747,0.21095275878903408,5.1685981750488,5.906970977783175,-7.172767639160185,3,-0.03194892553251982,-1.4999909588991556,129.95352172851562,-1.4999909588991556,128.687744140625,-1.3999942136744958,130.37545776367188,-0.03194892553251982
1109,2004-04-02,133.75086975097656,134.17280578613278,131.6412353515625,132.06317138671878,3094444.0,0.012779477779734094,1.0000000000000224,1.333313242119169,59.18368551920813,42.19466599236455,-4.518872526573148,-2.897291878238491,2.8551701386782042,1.2590607884693554,15.461513941873198,2.531570434570284,-2.432959216666518,3.1644515991210938,-0.955951040059233,7.2848542383014205,1.1042502795309304,5.224652918711257,-7.172760009765625,92.85699524695234,45.18561754053279,2.060201319590164,4,-3.3754119873046875,-1.47674560546875,3.4808998107910156,4.219272613525391,-12.235877990722656,4,-0.04731859471288391,-1.3999942136745336,132.06317138671878,-1.4999909588991556,129.95352172851562,-1.4999909588991556,128.687744140625,-0.04731859471288391
1110,2004-04-05,135.01664733886722,135.86050415039062,133.75086975097656,134.17280578613278,2208516.0,0.009463696125844523,-1.4999909588991556,0.4999954794087488,61.538466888243974,45.409083879194874,-5.281776049295189,-4.353021174245413,1.2821107536388752,-0.05394382311098411,16.07915689404649,2.1096343994140625,-2.325696531853964,4.409133148193376,0.19897866808946674,8.619287628297286,2.3040559081414074,6.5142103882453455,-8.286643676757848,88.2352565766245,36.138905835822186,2.1050772400519553,4,-3.5863761901855753,-2.7425231933594034,2.215122222900362,2.953495025634737,-11.81394958496098,0,-0.046874984107387996,1.0000000000000224,133.75086975097656,-1.3999942136745336,132.06317138671878,-1.4999909588991556,129.95352172851562,-0.046874984107387996
1111,2004-04-06,135.01664733886722,135.86050415039062,134.17280578613278,134.5947265625,1639501.0,0.0,-1.6666907767048063,0.5,55.55555555555561,48.18056384530173,-4.86764045554483,-4.448159625504815,1.0637078881132993,-0.07470257409212877,16.3361590297576,1.687698364257841,-2.0659708398963517,4.324748229980486,-0.17291163153478806,8.822408091495774,2.075918299222849,6.573578160738123,-7.9214236572265975,88.2352565766245,39.35276529616971,2.2488299307576436,4,-3.5863761901855753,-2.7425231933594034,2.215122222900362,4.008308410644503,-14.767440795898452,1,-0.043749917358417156,-1.4999909588991556,135.01664733886722,1.0000000000000224,133.75086975097656,-1.3999942136745336,132.06317138671878,-0.043749917358417156
1112,2004-04-07,134.5947265625,136.28244018554688,133.75086975097656,135.01664733886722,1989689.0,-0.003124953734840341,-1.4000086794881994,-1.0,62.499999999999915,51.04337848178142,-3.7115765379203935,-4.103716310783312,1.2306158593943621,0.3844280762477865,16.5318872692248,2.5315704345703125,-1.4996737807963427,3.818441772460943,-0.9115387344221517,8.548422279344038,1.45345151901941,6.183432025902476,-7.148891662109378,71.42849762347593,19.418100973364538,2.3649902534415443,4,-2.9534873962402344,-2.3206024169921875,2.637042999267578,4.430229187011719,-11.392028808593764,2,-0.03761756303283148,-1.6666907767048063,135.01664733886722,-1.4999909588991556,135.01664733886722,1.0000000000000224,133.75086975097656,-0.03761756303283148
1113,2004-04-08,132.06317138671878,135.43858337402344,131.21931457519528,134.5947265625,2458888.0,-0.01880872483221452,1.0000000000000135,6.000072330114172,55.55560020316453,53.36134716327714,-0.7273533207082323,-1.4469644431925417,3.49968771546159,2.979271979774012,15.730207182836036,4.219268798828153,-0.9917820523561431,1.160308074951189,-3.564916417443328,5.885532567345706,-1.2023041712460554,3.5229203211484332,-4.0871401692187845,16.666716895157094,-37.392385321862314,2.362612246197255,4,0.21096038818356533,0.21095275878903408,4.95763397216794,7.172752380371065,-9.282402038574261,3,-0.04792335941338155,-1.4000086794881994,134.5947265625,-1.6666907767048063,135.01664733886722,-1.4999909588991556,135.01664733886722,-0.04792335941338155
1114,2004-04-09,132.06317138671878,132.06317138671878,132.06317138671878,132.06317138671878,0.0,0.0,1.0,-0.0,60.975631269807934,55.34338944539624,-0.14757160757156385,-1.490133194151639,3.1637823309887096,3.0364661117583864,15.053500842186784,0.0,-0.2338563027487055,1.1392112731933821,-3.6036285589946715,5.88205110538145,-1.2322086429006447,3.510631189287409,-3.5887556311359674,16.666716895157094,-39.70853278241152,2.3714199160940335,4,0.4219207763671591,-0.4219360351562784,5.274078369140597,7.805641174316378,-10.548179626464872,4,-0.054313156074044855,1.0000000000000135,132.06317138671878,-1.4000086794881994,134.5947265625,-1.6666907767048063,135.01664733886722,-0.054313156074044855
1115,2004-04-12,132.06317138671878,132.06317138671878,132.06317138671878,132.06317138671878,0.0,0.0,1.0,0.0,58.97437324045548,57.369348336428985,0.13075744103639408,-1.395529349320583,2.8481554944585525,3.087504018081546,14.511410279805595,0.0,0.3222694609907819,1.0337287902832202,-3.71207348857007,5.77953106913651,-1.3391723491434107,3.406629929709851,-3.1202741653381167,16.666716895157094,-40.862452503647745,2.3729011394266433,4,0.4219207763671591,-0.6328964233398722,5.274078369140597,7.805641174316378,-9.70433044433598,0,-0.07987222717510534,1.0,132.06317138671878,1.0000000000000135,132.06317138671878,-1.4000086794881994,134.5947265625,-0.07987222717510534
1116,2004-04-13,133.32894897460938,135.01664733886722,132.06317138671878,132.06317138671878,2920769.0,0.009584637220198422,-3.6666586300843527,100.0,68.42109270313065,59.302759403333525,-0.4553112962318835,-2.5249162935501204,1.3429622018788905,1.8536949439231307,13.804792396075898,2.9534759521484375,1.04230111888387,2.130735015869135,-2.6933926106808883,6.954862642419144,-0.2813287974058767,4.542798829144147,-3.9456791753787286,41.6666415524223,-20.836284079156307,2.4120638132750067,4,0.0,-1.8986740112304688,4.00830078125,6.539863586425781,-8.438545227050781,1,-0.0759493815752762,1.0,132.06317138671878,1.0,132.06317138671878,1.0000000000000135,132.06317138671878,-0.0759493815752762
1117,2004-04-14,133.32894897460938,133.32894897460938,131.21931457519528,131.6412353515625,1680023.0,0.0,1.4999909588991893,1.333341369915887,65.71433294964439,60.93541536991229,0.0825239972523093,-2.6263389019566716,1.1258144533069867,1.8590400339006692,14.074792019537657,2.109634399414091,1.4395500207213274,2.109638214111328,-2.74951746731017,6.968793895532826,-0.319939626599421,4.539216054822077,-3.5317289521997566,50.000000000000334,-14.053875964310073,2.4295778407107522,4,0.42192840576171875,-1.8986740112304688,4.00830078125,6.539863586425781,-8.438545227050781,2,-0.09810129407178825,-3.6666586300843527,133.32894897460938,1.0,132.06317138671878,1.0,132.06317138671878,-0.09810129407178825
1118,2004-04-15,132.90701293945312,133.75086975097656,132.06317138671878,133.32894897460938,1558828.0,-0.003164624325033838,1.6666586300840982,-0.2500045205504222,65.71426504883769,61.66103531764892,0.7115767956898651,-2.113374570503481,1.3076203495135132,2.283921885982977,14.043575194861885,1.687698364257784,2.0738273846019695,1.56112442016601,-3.337208988820663,6.459457829152683,-0.8880422843273266,4.0102911246593465,-2.7206797072552718,44.44431050140247,-19.637581849577288,2.44916670449334,4,0.8438644409179688,-1.4767379760742188,4.43023681640625,6.961799621582031,-9.28238677978517,3,-0.07301582490585179,1.4999909588991893,133.32894897460938,-3.6666586300843527,133.32894897460938,1.0,132.06317138671878,-0.07301582490585179
1119,2004-04-16,134.17280578613278,134.5947265625,132.90701293945312,133.32894897460938,2889884.0,0.009523898089984995,1.0000180823651734,-1.999963836250475,63.63637359903642,61.894136063292514,-0.5454277869602322,-3.211518101500758,-0.22935101393193236,1.028465286397477,13.878464006938598,1.687713623046875,2.4023228571730044,2.6159530639648096,-2.3920950154491436,7.624001143378763,0.11192902425781881,5.1199771036718005,-3.620706136733986,77.77804566386074,16.273433136385165,2.50402403970698,4,-0.42192840576169033,-2.742530822753878,1.898666381835966,4.430229187011747,-9.28240203857419,4,-0.08490570329241542,1.6666586300840982,132.90701293945312,1.4999909588991893,133.32894897460938,-3.6666586300843527,133.32894897460938,-0.08490570329241542
1120,2004-04-19,135.01664733886722,135.01664733886722,132.90701293945312,134.17280578613278,2902243.0,0.006289214478226501,4.0000723301143735,0.9999819177984122,74.19355967675897,63.965025410092885,-1.5525349787272091,-3.7140969075901182,-1.3537585331320372,0.17976095484692678,13.096567206258392,2.109634399414091,2.6232643757777794,3.1222534179687784,-1.8617887964228998,8.106295632360471,0.6302323107729251,5.614274525164632,-4.120727257299535,100.0,34.836328102112816,2.4920211071958436,4,-1.2657699584961222,-3.5863723754883097,1.054824829101534,3.5863876342773153,-12.235877990722699,0,-0.09999993219152159,1.0000180823651734,134.17280578613278,1.6666586300840982,132.90701293945312,1.4999909588991893,133.32894897460938,-0.09999993219152159
1121,2004-04-20,134.5947265625,136.70436096191406,134.17280578613278,135.43858337402344,8573170.0,-0.003124953734840341,-2.000009041182519,-1.0000180825285934,68.96556884360689,64.68342194827143,-1.3373994755552303,-3.014748481864558,-1.3047037098879741,0.6347380974054886,12.472307885709737,2.5315551757812784,2.508633195454763,2.4260803222656193,-2.516241608404357,7.368402252935596,-0.045080643069354664,4.897241287600593,-3.3756152746935584,61.53844013931719,-1.9458010157578087,2.4711609653349873,4,-0.6328887939453125,-2.9534912109375,1.47674560546875,4.008308410644531,-11.392028808593764,1,-0.09090910121530937,4.0000723301143735,135.01664733886722,1.0000180823651734,134.17280578613278,1.6666586300840982,132.90701293945312,-0.09090910121530937
1122,2004-04-21,135.01664733886722,135.01664733886722,129.95352172851562,134.17280578613278,7157983.0,0.0031347496825686605,11.000180825285867,-0.9999819177983785,63.99998264097331,65.62168666358352,-1.8921573845195212,-2.9919189694405475,-2.156683258025083,0.20150389730426355,11.401132632269473,5.063125610351591,2.2206723762030833,2.4682670593261946,-2.0906404091759896,7.027174527828393,0.1888133250751025,4.747720793577287,1.6877136230468466,74.99994349299243,13.735817496269263,2.2794537342510988,4,-1.6877059936523722,-3.375411987304716,0.8438568115234091,3.3754196166991903,-10.97010040283206,2,-0.07499996327040759,-2.000009041182519,134.5947265625,4.0000723301143735,135.01664733886722,1.0000180823651734,134.17280578613278,-0.07499996327040759
1123,2004-04-22,131.21931457519528,132.06317138671878,128.26582336425778,129.10968017578122,4414602.0,-0.028124922655954565,-1.00000000000003,2.5000361650571534,39.99999999999999,63.2910609669382,1.9812340522490786,1.0590975895718486,1.5112515004222473,3.951853089148784,10.46901417935007,6.750823974609432,2.0025760205417953,-1.4556442260742415,-5.692419042428327,2.7811305902798438,-3.57403163425127,0.6627431821027869,5.485046386718778,35.00003616453405,-21.347944318873154,2.118387408177037,4,1.2657775878906534,0.4219207763672159,4.324745178222685,7.172752380371122,-5.906982421874972,3,-0.04823154920543271,11.000180825285867,135.01664733886722,-2.000009041182519,134.5947265625,4.0000723301143735,135.01664733886722,-0.04823154920543271
1124,2004-04-23,131.6412353515625,132.48509216308594,129.95352172851562,130.79737854003906,2447155.0,0.003215386223690775,1.0,0.4000014465813666,35.71425803726771,60.706603722139555,1.6686431017166399,0.9518203506991654,1.0437801364843153,3.505136062180327,9.193439225193902,2.5315704345703125,1.6698355305042583,-1.2024940490722713,-4.939145451082709,2.5341573529381662,-3.070819750077476,0.6658316519329333,4.725584106445325,39.99996383546603,-11.805791769637587,1.8683257010052123,4,0.8438568115234375,0.0,2.004150390625,6.750831604003906,-6.3289031982421875,4,-0.06089740171827851,-1.00000000000003,131.21931457519528,11.000180825285867,135.01664733886722,-2.000009041182519,134.5947265625,-0.06089740171827851
1125,2004-04-26,127.42196655273438,132.06317138671878,127.00003814697266,131.21931457519528,2135601.0,-0.03205127016287945,-1.181818480698052,-4.499990958899122,26.31574940209444,56.028232244246645,5.766758462647061,5.2053572607918,5.181132769923238,7.715243993371871,8.724258900762333,5.063133239746122,1.536131456862364,-5.274088287353521,-9.607293484046664,-0.9408830906603782,-7.440690885700093,-3.1074856890069498,8.62081306152345,4.347839759741817,-41.07974674097274,2.1666025983465715,4,4.430233001708984,4.219268798828125,5.063121795654297,10.970100402832031,-2.5315628051757812,0,-0.019867554030631562,1.0,131.6412353515625,-1.00000000000003,131.21931457519528,11.000180825285867,135.01664733886722,-0.019867554030631562
1126,2004-04-27,128.687744140625,129.10968017578122,127.8438949584961,128.26582336425778,3205922.0,0.009933747077798927,-1.0000120548737406,-0.11110932521106821,32.49995027367572,52.337745280250125,4.216836594298883,4.152479453714136,3.846458528926803,6.474520700611436,8.229723488598854,1.6877136230468466,1.3158605052200585,-4.008310699462896,-8.34151589615604,0.32489449723024677,-6.174913297809468,-1.8417081011163248,6.8124709855957235,21.05261655212968,-20.214987427730744,2.1666025983465715,4,3.1644554138183594,2.9534912109375,2.6370468139648438,8.649505615234375,-3.3754119873046875,1,-0.0459016111590671,-1.181818480698052,127.42196655273438,1.0,131.6412353515625,-1.00000000000003,131.21931457519528,-0.0459016111590671
1127,2004-04-28,128.687744140625,129.10968017578122,127.8438949584961,129.10968017578122,2078897.0,0.0,4.999891508752301,-1.000036165057187,38.2352315491424,49.28451933583953,3.8992999426136237,4.271806120033915,3.7217334893767315,6.499829351894164,7.7084627682564095,1.2657852172851278,1.1352119792309452,-3.945021820068348,-8.47919909040175,0.5891554502650536,-6.212110455235063,-1.677933184901633,6.302460366840847,30.76917727144381,-13.048047115909739,2.2670886351667074,4,3.1644554138183594,3.1644554138183594,2.6370468139648438,8.649505615234375,-2.5315628051757812,2,-0.04262291194354073,-1.0000120548737406,128.687744140625,-1.181818480698052,127.42196655273438,1.0,131.6412353515625,-0.04262291194354073
1128,2004-04-29,127.8438949584961,129.10968017578122,127.42196655273438,127.42196655273438,2260925.0,-0.006557339144952157,-6.999999999999865,-0.9999819181253385,36.11105948725629,46.226151101197296,4.413549023072676,5.041848582884285,4.374072091987898,7.3441263229093465,8.135178159632058,1.6877136230468466,0.6323724701753974,-4.577907180786127,-9.591002863357772,0.43518850178551816,-7.08445502207195,-2.0713593395003045,6.6668995673401525,15.384658182844952,-30.550533094617514,2.5065478412858218,4,4.008304595947266,4.008304595947266,3.48089599609375,9.493354797363281,-4.219268798828139,3,-0.02970300633983136,4.999891508752301,128.687744140625,-1.0000120548737406,128.687744140625,-1.181818480698052,127.42196655273438,-0.02970300633983136
1129,2004-04-30,127.42196655273438,129.10968017578122,126.57810974121094,127.42196655273438,1770099.0,-0.0033003406685840897,-1.9999999999999662,0.0,35.13507965985734,41.88631998820823,4.221054800379335,5.233652603669668,4.65004691862498,7.777527557712432,9.176956050814292,2.531570434570284,0.16036153177796564,-4.683390426635754,-10.124018175320629,0.7572373220491357,-7.403704300978205,-1.9630765522933018,6.638182590370064,15.384636783700323,-32.83787101324962,2.7203138743424438,4,4.219268798828125,4.219268798828125,3.9028244018554688,9.915283203125,-2.5315628051757812,4,-0.01655628504635409,-6.999999999999865,127.8438949584961,4.999891508752301,128.687744140625,-1.0000120548737406,128.687744140625,-0.01655628504635409
1130,2004-05-03,128.687744140625,128.687744140625,126.57810974121094,127.42196655273438,1550672.0,0.009933747077798927,2.333341369915857,100.0,35.13507965985747,38.1273767455694,2.193814423784147,3.6569102293934748,3.290820989151541,6.5239625927885925,9.664989320470246,2.1096343994140625,-0.28481872205432524,-3.101167678833008,-8.56499627862371,2.362660920957694,-5.833081978728359,-0.36925337893765686,4.773841850327955,83.33303196330613,32.865128052959335,2.731914299895351,5,2.1096343994140625,2.9534912109375,2.6370468139648438,8.649505615234375,-5.485046386718764,0,-0.026229475152009574,-1.9999999999999662,127.42196655273438,-6.999999999999865,127.8438949584961,4.999891508752301,128.687744140625,-0.026229475152009574
1131,2004-05-04,129.10968017578122,129.95352172851562,128.26582336425778,128.26582336425778,3409519.0,0.003278758501626511,-2.9999638355966898,0.6666706849579285,36.84209023632601,35.10983314505304,1.0191794354443005,2.9194295422962284,2.79201469233476,6.157238664650237,9.97101089252792,1.687698364257841,-0.8012842963901221,-2.3838832855225007,-7.750822071154374,2.9830555001093586,-5.0673526783384375,0.29958610729343604,3.8012277151923684,75.00033904281348,23.462283786493458,2.683469392815932,5,0.4219207763672159,2.5315551757812784,2.215110778808622,8.227569580078153,-4.641204833984347,1,-0.032679783750359626,2.333341369915857,128.687744140625,-1.9999999999999662,127.42196655273438,-6.999999999999865,127.8438949584961,-0.032679783750359626
1132,2004-05-05,129.53160095214844,129.95352172851562,129.10968017578122,129.10968017578122,2403465.0,0.003267925191920318,-2.999999999999596,0.49999095889918926,39.47367168815458,35.05135222151466,-0.29348051084923554,2.212162043532345,2.2965415123175035,5.813754827242974,10.139139693893867,0.8438415527344034,-1.581427382425261,-1.708806228637684,-6.935649372120423,3.518036914845055,-4.322227800379068,0.9046153431036998,2.872683086844148,87.50016952140717,33.616312409209456,2.6134215717413714,5,0.0,2.1096343994140625,1.7931900024414062,7.8056488037109375,-6.7508316040039205,2,-0.032573277623479724,-2.9999638355966898,129.10968017578122,2.333341369915857,128.687744140625,-1.9999999999999662,127.42196655273438,-0.032573277623479724
1133,2004-05-06,125.73426055908205,129.95352172851562,124.46847534179688,129.53160095214844,4308664.0,-0.02931593808115751,1.3636420423816717,-9.000126577699985,27.27264881641021,34.11339564141938,2.9547004446402383,5.808869099589813,6.001891772675933,9.614351412229055,11.315913489099875,5.48504638671875,-2.385110322873544,-5.189701080322251,-10.946297808637794,0.5668956479932916,-8.067999444480009,-2.311402716164494,6.203929536088012,23.0770193730738,-26.636639359592426,2.8782983641577684,5,2.531562805175767,4.852157592773423,4.852157592773423,11.60298919677733,-2.5315628051758097,3,0.0033556548111157714,-2.999999999999596,129.53160095214844,-2.9999638355966898,129.10968017578122,2.333341369915857,128.687744140625,0.0033556548111157714
1134,2004-05-07,124.8904037475586,126.15618133544922,124.46847534179688,126.15618133544922,2872477.0,-0.006711430979680522,1.6666706849579285,0.33333266361946984,22.727229763134346,33.714671237090485,3.062278071254795,6.416800425564816,6.742056124353553,10.47006447419355,12.556281602448289,1.6877059936523438,-3.214557787587978,-5.674919509887701,-11.998493119714482,0.6486540999390797,-8.836706314801091,-2.5131327049743106,6.300814872274145,7.692339791024513,-34.18733918309734,3.161786804913387,5,2.3205947875976562,5.696014404296875,6.117938995361328,12.446846008300781,-3.3754119873046875,4,-0.010135106860965526,1.3636420423816717,125.73426055908205,-2.999999999999596,129.53160095214844,-2.9999638355966898,129.10968017578122,-0.010135106860965526
1135,2004-05-10,121.5149917602539,124.46847534179688,120.67113494873048,124.04654693603516,3344779.0,-0.02702699235505246,1.250001130142706,2.0,19.607798644111938,32.28220994491673,6.1593950661254695,9.445738968217825,9.931609117709513,13.844562094681123,14.165904012343283,4.219268798828111,-3.567857226802346,-8.52292251586914,-15.978655269068526,-1.06718976266977,-12.250788892468819,-4.795056139269448,9.00395253177524,9.090946450983331,-29.050285786819906,3.7278663765996884,5,3.7973365783691406,7.172756195068359,9.809799194335938,15.822257995605469,0.0,0,0.027777741152830604,1.6666706849579285,124.8904037475586,1.3636420423816717,125.73426055908205,-2.999999999999596,129.53160095214844,0.027777741152830604
1136,2004-05-11,123.20269775390624,123.20269775390624,120.67113494873048,121.5149917602539,3093583.0,0.013888870576415302,2.0000045205708745,-0.6666676712394765,24.07405299047531,30.708745660620387,4.036269356634307,7.3366563175964785,8.046619222064933,12.13879840497897,15.234338057700997,2.531562805175753,-3.9104375406947156,-6.328903961181666,-14.206988072964933,1.5491801506016003,-10.2679460170733,-2.389861905290033,6.1345094169270595,27.272757160786508,-5.9497285690709525,3.9390420558916315,5,2.109630584716811,5.48505020141603,8.64949989318849,14.13455200195314,-1.265785217285142,1,0.0,1.250001130142706,121.5149917602539,1.6666706849579285,124.8904037475586,1.3636420423816717,125.73426055908205,0.0
1137,2004-05-12,120.24920654296876,123.62462615966795,120.24920654296876,122.3588409423828,3038434.0,-0.023972618009038937,-2.200004339744116,-1.250001130142708,24.999965226390188,29.474179631635266,6.332838434081069,9.760425516517202,10.723633100398857,15.056874187261698,16.713291861975378,3.3754196166991903,-3.7789882698690462,-8.62840805053709,-17.30983438085697,0.0530182797827905,-12.96912121569703,-4.2876948853771495,8.048071961212187,0.0,-31.634539184997692,4.340713165159943,5,4.852157592773423,8.227577209472642,11.602991104125962,17.08804321289061,1.265785217285142,2,0.035087705941081904,2.0000045205708745,123.20269775390624,1.250001130142706,121.5149917602539,1.6666706849579285,124.8904037475586,0.035087705941081904
1138,2004-05-13,123.20269775390624,123.20269775390624,121.5149917602539,121.5149917602539,1278946.0,0.024561419537368012,1.0000000000000169,-0.7999992767093207,32.758618539563614,29.210128396047075,2.9633909370770084,6.369186100248513,7.535885867797774,12.084782410551114,18.118156082946363,2.9534912109374716,-3.792982696423678,-5.18970108032228,-14.006598354207895,3.6271961935633357,-9.598149717265088,-0.7812524433794721,3.9678506757050087,50.000064579541615,18.621322532967618,4.4084486369428095,5,1.8986663818359517,5.2740859985351705,8.754983901977553,14.13455200195314,-2.9534912109374716,3,-0.003424668562083788,-2.200004339744116,120.24920654296876,2.0000045205708745,123.20269775390624,1.250001130142706,121.5149917602539,-0.003424668562083788
1139,2004-05-14,122.78076934814452,124.04654693603516,121.5149917602539,123.20269775390624,1530573.0,-0.003424668562083788,1.4000028931731638,-0.2500011301427165,38.775505685397235,29.614620176662605,2.970064894717126,6.212405256965681,7.754631593259873,12.485467920826139,19.13331022126305,2.53155517578125,-4.001250440678163,-5.042027664184587,-13.757921489241895,3.67386616087272,-9.399974576713234,-0.6840807516559408,3.4207912173367845,60.00003616453369,24.16099539041422,4.357946912528652,5,2.3205947875976705,5.696014404296889,9.493358612060561,14.556480407714858,-2.531562805175753,4,0.0034364372205988314,1.0000000000000169,123.20269775390624,-2.200004339744116,120.24920654296876,2.0000045205708745,123.20269775390624,0.0034364372205988314
1140,2004-05-17,121.5149917602539,122.78076934814452,121.0930633544922,121.5149917602539,1320013.0,-0.010309249523445363,-2.9999819177983786,-0.0,32.65307101497241,29.149173596512206,3.4770361052575396,6.761473661733902,8.784727019271884,13.70221565724043,20.090338386511924,1.6877059936523153,-4.15608344072858,-5.632722473144526,-14.090226322455209,2.8247813761661575,-9.861474397799867,-1.403970548489184,3.853239242075645,33.333467276106035,-4.195190459371318,4.228751924655341,5,3.5863723754882812,6.9617919921875,10.548171997070312,15.822257995605469,-1.6877136230468608,0,0.0,1.4000028931731638,122.78076934814452,1.0000000000000169,123.20269775390624,-2.200004339744116,120.24920654296876,0.0
1141,2004-05-18,122.3588409423828,123.20269775390624,121.0930633544922,122.3588409423828,2077143.0,0.0069444038953958565,1.4999909588991218,0.0,35.294113475831,28.68477823958736,1.759953165344001,5.221658633129422,7.750948058867763,12.813745804726963,20.443602367549502,2.109634399414034,-4.260519527852949,-4.177079010009777,-12.121013921062328,3.76685590104276,-8.149046465536046,-0.20511155448350848,2.2927266356362423,55.5555778793505,16.462538207905176,3.97196745552627,5,2.742523193359389,6.117942810058608,9.598842620849624,14.978408813476577,-2.531562805175753,1,-0.006896511732456312,-2.9999819177983786,121.5149917602539,1.4000028931731638,122.78076934814452,1.0000000000000169,123.20269775390624,-0.006896511732456312
1142,2004-05-19,124.8904037475586,125.31233215332031,122.3588409423828,122.78076934814452,4703746.0,0.020689659902612734,1.0000000000000095,100.0,43.63635706099376,30.502968044541085,-1.6753825108228853,1.9948421835584327,5.0685588564147395,10.251830245519955,22.11540450170925,2.953491210937514,-4.427812011969252,-1.1392040252685547,-8.027973375306203,5.749565324769094,-4.583588700287379,2.3051806497502696,-4.6411972045898295,89.9999638354658,45.92894439290652,3.444384675018824,5,-1.6877098083496094,3.5863800048828125,7.489208221435547,12.446846008300781,-3.3754119873046875,2,-0.023648664127208674,1.4999909588991218,122.3588409423828,-2.9999819177983786,121.5149917602539,1.4000028931731638,122.78076934814452,-0.023648664127208674
1143,2004-05-20,124.8904037475586,124.8904037475586,124.8904037475586,124.8904037475586,0.0,0.0,1.0,0.0,44.44444072381309,32.9159914846165,-2.0201076665324535,1.5772516178913065,5.023439010879827,10.221169344334953,23.31327139581576,0.0,-4.690255639867871,-0.8227584838867159,-7.275402226106223,5.629885258332791,-4.049080354996477,2.403563387223045,-4.539934692382801,89.9999638354658,40.552927745089775,3.226321871109755,5,-2.1096343994140625,3.5863800048828125,7.700172424316406,12.446846008300781,-3.3754119873046875,3,-0.02702699235505246,1.0000000000000095,124.8904037475586,1.4999909588991218,122.3588409423828,-2.9999819177983786,121.5149917602539,-0.02702699235505246
1144,2004-05-21,123.62462615966795,124.8904037475586,123.20269775390624,123.20269775390624,2252795.0,-0.010135106860965526,-6.99996383559669,100.0,38.88889819046717,35.058335878655974,-1.0647305552866158,2.3311714987208205,6.160447806285092,11.40819260260163,24.918557761998102,1.687705993652358,-5.116995474685325,-1.6877056121826257,-7.559682493732296,4.184271269367059,-4.623694052957475,1.2482828285922096,-3.1749198425292775,60.00003616453369,14.22635238674713,2.935988440774842,5,-0.8438568115234233,4.852157592773452,8.965950012207045,13.71262359619142,-2.1096343994140483,4,-0.027303780173536407,1.0,124.8904037475586,1.0000000000000095,124.8904037475586,1.4999909588991218,122.3588409423828,-0.027303780173536407
1145,2004-05-24,124.8904037475586,126.15618133544922,124.04654693603516,124.04654693603516,1387880.0,0.010238878993703127,-3.999981917798311,2.0,41.07140723710876,36.94693079494857,-2.0130469100498374,0.9128115218754829,4.832363317134764,10.097169321282564,25.485704318047326,2.531555175781264,-4.947979476097316,-0.2953498840332003,-6.084405951077173,5.493706183010772,-3.1898779175551795,2.599178149488779,-4.343444913696288,75.00003767142374,31.563300454602526,2.8945280335219845,5,-1.6877098083496094,3.5863800048828125,7.700172424316406,12.446846008300781,-2.9534912109375,0,-0.03716216030473485,-6.99996383559669,123.62462615966795,1.0,124.8904037475586,1.0000000000000095,124.8904037475586,-0.03716216030473485
1146,2004-05-25,122.78076934814452,124.8904037475586,122.3588409423828,124.04654693603516,1772626.0,-0.016891885494087155,-1.4000014465813477,-1.4999909588991724,36.66665963467174,38.24323017364652,0.0340204795407999,2.695415344038608,6.8538920459206025,12.148831262936326,26.26475338210294,2.5315628051757955,-4.667224904662959,-2.1096355438232592,-7.747159310016528,3.527888222369995,-4.9283974269198865,0.709126339273368,-2.00944161421873,11.111155758702052,-25.646762138039442,2.81876188309663,5,0.8438529968261861,5.696014404296889,9.809806823730483,14.556480407714858,-0.8438568115234233,1,-0.024054998405840355,-3.999981917798311,124.8904037475586,-6.99996383559669,123.62462615966795,1.0,124.8904037475586,-0.024054998405840355
1147,2004-05-26,123.20269775390624,124.46847534179688,122.3588409423828,124.46847534179688,2414428.0,0.0034364372205988314,2.3333413699158796,1.0,44.230764549707914,39.51791306366257,0.08392933031336725,1.9410080591168821,6.2517298497765665,11.677532460093957,27.0859032256201,2.1096343994140767,-3.9222510412464544,-1.4134548187255973,-6.8013014902363835,3.974391852785189,-4.107378154480983,1.2804685170297887,-2.2159758759195114,22.222311517404105,-15.594210236700167,2.6939233357553904,5,0.42192459106446734,4.430229187011761,9.598838806152358,14.13455200195314,-1.6877059936523295,2,-0.027397286571122725,-1.4000014465813477,122.78076934814452,-3.999981917798311,124.8904037475586,-6.99996383559669,123.62462615966795,-0.027397286571122725
1148,2004-05-27,124.04654693603516,124.8904037475586,123.20269775390624,123.20269775390624,1421395.0,0.006849275198620219,-3.0000180823650724,-0.6666646575210395,48.07691505224387,40.55140299331218,-0.7013904984661679,0.8412139897255457,5.315348524180109,10.775244617479814,27.743992850958822,1.687705993652358,-3.3295880690478015,-0.3797382354736385,-5.5519793848803545,4.792502913933092,-2.9658588101769965,2.2063823392297195,-2.853046679749937,44.444422120649165,2.701010307707776,2.586120574703362,5,-0.4219245910644531,2.3206024169921875,8.438541412353516,13.290702819824219,-4.641197204589844,3,-0.020408106781776403,2.3333413699158796,123.20269775390624,-1.4000014465813477,122.78076934814452,-3.999981917798311,124.8904037475586,-0.020408106781776403
1149,2004-05-28,125.31233215332031,125.31233215332031,123.20269775390624,124.04654693603516,2495261.0,0.010204114895176142,2.33332127853223,1.5000135617738548,59.574466447960965,43.542669152533136,-1.7548504207622813,-0.6226468118280764,3.983434226504386,9.451051066389198,28.10041834010365,2.1096343994140767,-2.495675708634451,0.9915287017822294,-4.006593416360573,5.989650819925018,-1.5075323572891648,3.4905897608536236,-3.9203246538685335,77.77788939675531,30.586232363571327,2.499061059071397,5,-1.6877098083496094,1.0548171997070312,6.750831604003906,12.024917602539062,-5.906982421875,4,-0.030303006318806225,-3.0000180823650724,124.04654693603516,2.3333413699158796,123.20269775390624,-1.4000014465813477,122.78076934814452,-0.030303006318806225
1150,2004-05-31,125.31233215332031,125.31233215332031,125.31233215332031,125.31233215332031,0.0,0.0,1.0,0.0,55.813954466320766,45.82265148480978,-1.295820546556996,-0.9365051299933782,3.970349594435504,9.392049759642873,28.476105505573262,0.0,-1.9971596718846456,1.160299301147461,-3.4281095560222354,5.748708158317157,-1.1339051274373873,3.454503729732309,-3.7297577004286353,100.0,48.211360281329775,2.2942044285848517,5,-1.0548210144042969,0.8438568115234659,6.750831604003906,9.071426391601562,-5.906982421875,0,-0.030303006318806225,2.33332127853223,125.31233215332031,-3.0000180823650724,124.04654693603516,2.3333413699158796,123.20269775390624,-0.030303006318806225
1151,2004-06-01,124.8904037475586,125.31233215332031,124.46847534179688,125.31233215332031,1343662.0,-0.003367014231651866,3.0,-100.0,64.8648741107309,48.18137560144723,-0.5330851782066333,-0.8926481782967102,4.3468165571127315,9.684554680232281,29.574933757918444,0.8438568115234375,-1.6882771644895485,0.9493347167968693,-3.026405271461229,4.925074705054968,-1.038535277332187,2.9372047109259256,-3.124885019364612,85.71424881173803,26.243874077086843,1.9878699941290519,6,-0.6328926086425781,0.21096038818359375,6.856313705444336,7.383720397949219,-4.6411972045898295,1,-0.023648664127208674,1.0,125.31233215332031,2.33332127853223,125.31233215332031,-3.0000180823650724,124.04654693603516,-0.023648664127208674
1152,2004-06-02,125.31233215332031,126.15618133544922,124.46847534179688,124.8904037475586,2724045.0,0.0033783893165608703,-1.6666546118655408,-1.0,58.064519892253,49.69471773127389,-0.9933280093665218,-1.7358803912678695,3.9378006153478964,9.046761554565535,30.567905945172264,1.6877059936523438,-1.0849902043109978,1.5822265624999972,-1.4894477309868677,4.653900855986862,0.046389415756564745,3.1180637092434296,-3.3711869208361236,71.4286821365008,10.315876790372478,1.535837146743431,6,-1.0548210144042969,-0.210968017578125,6.434385299682617,6.9617919921875,-5.063125610351548,2,-0.026936052970184754,3.0,124.8904037475586,1.0,125.31233215332031,2.33332127853223,125.31233215332031,-0.026936052970184754
1153,2004-06-03,126.15618133544922,126.15618133544922,124.8904037475586,125.31233215332031,2145724.0,0.006733967580273337,2.0000090411825866,1.9999819177983111,62.500000000000014,52.31817348788865,-1.8313282358749206,-2.6841156262645995,3.0761296874669313,8.036921926503396,30.219073719237727,1.265777587890625,-0.5347320131197932,2.404979705810547,-0.7297971975184936,5.539756609139587,0.8375912541460195,3.972368157475074,-4.046434658846422,100.0,37.14586149829324,1.5673884516645225,6,-1.8986701965332031,-1.0548171997070312,5.696018218994141,6.117942810058594,-6.328903198242173,3,-0.03678923637403375,-1.6666546118655408,125.31233215332031,3.0,124.8904037475586,1.0,125.31233215332031,-0.03678923637403375
1154,2004-06-04,123.62462615966795,127.00003814697266,122.78076934814452,125.31233215332031,4806654.0,-0.020066834212822737,-1.4999966095795074,-2.0000090411826035,57.14286452338187,54.103890964141215,0.7825169577920974,-0.2658834899936977,5.573680628081675,10.365869759717398,30.119091126757464,4.219268798828139,-0.4242965074033407,-0.06328659057618324,-3.1519945421770075,3.025421361024641,-1.6076405663765883,1.4810673852242218,-1.3530220967112996,20.00007232906826,-44.66372071470634,1.544353975800411,6,1.0548133850097798,1.476737976074233,8.227573394775405,8.649497985839858,-3.797348022460909,4,-0.03412974064546992,2.0000090411825866,126.15618133544922,-1.6666546118655408,125.31233215332031,3.0,124.8904037475586,-0.03412974064546992
1155,2004-06-07,124.8904037475586,126.15618133544922,124.04654693603516,126.15618133544922,1584949.0,0.010238878993703127,2.333341369915857,0.7499988698572793,58.333345890474604,56.511300548119316,-0.5400529693073253,-1.3342242350044273,4.219895930202767,8.862366392795138,29.147780954267265,2.531555175781264,-0.3086500107653052,1.0337203979492244,-1.921036106918237,3.9884769028166858,-0.44365785448451334,2.511098650382962,-2.3350936395609807,50.00000000000016,-15.162581623400065,1.477378252433732,6,-0.21096420288085938,0.21096038818359375,6.750831604003906,7.383720397949219,-2.9534912109375,0,-0.04391893893785659,-1.4999966095795074,123.62462615966795,2.0000090411825866,126.15618133544922,-1.6666546118655408,125.31233215332031,-0.04391893893785659
1156,2004-06-08,123.20269775390624,125.31233215332031,123.20269775390624,125.31233215332031,1087734.0,-0.013513496177526396,1.0000000000000135,1.6666706849579398,44.117645494611736,56.49873176421974,1.3564420206304675,0.3725843521188068,5.85257738542397,10.340541201964967,28.224195901268345,2.1096343994140767,0.026865727310493526,-0.6539855957031335,-3.608742100570595,2.300770909164328,-2.1313638481368713,0.8233926567306042,-0.42192840576171875,10.00003616453413,-49.871858738326694,1.477378252433732,6,1.687705993652358,1.8986663818359517,8.016609191894545,9.071426391601577,-2.531562805175753,1,-0.030821955133206735,2.333341369915857,124.8904037475586,-1.4999966095795074,123.62462615966795,2.0000090411825866,126.15618133544922,-0.030821955133206735
1157,2004-06-09,124.46847534179688,124.8904037475586,123.62462615966795,124.04654693603516,2037925.0,0.010273943760704007,-1.0000120549464235,-0.20000072329068194,48.64864204445214,56.56225698557621,0.3230715407222675,-0.5912000529827139,4.5045431804716145,8.897413393327525,27.250699164366143,1.687705993652358,0.2566511862818288,0.4008285522460966,-2.0245014887101718,2.826158593202365,-0.8118364682320305,1.6134935727242237,-1.4345498657226727,39.99996383546603,-15.397472396911276,1.2126650204781337,6,0.42192840576171875,0.6328887939453125,6.117942810058594,7.8056488037109375,-5.485054016113281,2,-0.03389829261780364,1.0000000000000135,123.20269775390624,2.333341369915857,124.8904037475586,-1.4999966095795074,123.62462615966795,-0.03389829261780364
1158,2004-06-10,122.78076934814452,124.8904037475586,122.78076934814452,124.46847534179688,988873.0,-0.013559304787961968,-1.5000022602854035,-3.999981917798345,47.36840853027167,55.20602832805518,2.025329929382522,1.120736112029462,6.020674593481019,10.362469897539071,26.325029974241204,2.1096343994140767,0.7775351377292452,-1.2657810211181726,-3.7298208414513994,1.1982587992150542,-2.497800931284786,-0.0337611109515592,4.219268798828139,0.0,-52.55087734439947,1.2320199101666143,6,2.1096343994140767,2.3205947875976705,7.805648803710952,9.493354797363295,-6.328903198242173,3,-0.020618561185241635,-1.0000120549464235,124.46847534179688,1.0000000000000135,123.20269775390624,2.333341369915857,124.8904037475586,-0.020618561185241635
1159,2004-06-11,123.20269775390624,124.04654693603516,123.20269775390624,123.62462615966795,345878.0,0.0034364372205988314,-2.9999638355966898,0.2500011301427123,44.444444444444436,53.94274943673559,1.4222437059659399,0.7715985152304512,5.374129069132906,9.718085113841127,25.80930832788028,1.2657775878906392,1.0384373149632182,-0.8649490356445426,-3.290279076600811,1.5603810053117257,-2.0776140561226697,0.34771598483358446,3.712955017089854,12.500056507135668,-35.67399868768458,1.2126650204781337,6,1.687705993652358,0.42192459106446734,6.223423004150405,8.016609191894545,-7.5946884155273295,4,-0.027397286571122725,-1.5000022602854035,122.78076934814452,-1.0000120549464235,124.46847534179688,1.0000000000000135,123.20269775390624,-0.027397286571122725
1160,2004-06-14,121.5149917602539,123.20269775390624,121.0930633544922,123.20269775390624,1435905.0,-0.013698612322787573,1.5000022602854373,3.9999819177982774,45.71429161870563,51.81490693762167,2.8101698307168874,2.592208380454423,6.772169496687923,11.137577534246702,25.38889963582589,2.109634399414034,1.09880301263874,-2.552655029296872,-4.9779850702531405,-0.1273249883406038,-3.7653200497749992,-1.339990008818745,5.317963342285154,10.000036164533862,-41.09163218081447,1.2126650204781337,6,2.5315589904785156,2.109630584716797,7.383716583251953,9.704315185546875,-8.438545227050781,0,-0.01388893336203878,-2.9999638355966898,123.20269775390624,-1.5000022602854035,122.78076934814452,-1.0000120549464235,124.46847534179688,-0.01388893336203878
1161,2004-06-15,121.5149917602539,122.3588409423828,120.67113494873048,122.3588409423828,2141382.0,0.0,3.0000180823652407,0.49999773971456696,44.11764549461182,50.26525422677266,2.5490779924202798,2.6622424313784734,6.476531654111525,10.913799837245733,25.22468329321348,1.6877059936523153,0.7634152120326405,-2.510462570190427,-5.08568862216309,0.06476348178223645,-3.7980755961767585,-1.2228495442040952,5.088367672363276,20.00007232906806,-33.308162493795145,1.2876130259863332,6,2.3205947875976562,2.109630584716797,5.48504638671875,7.8056449890137,-8.8604736328125,1,0.0034721705548861337,1.5000022602854373,121.5149917602539,-2.9999638355966898,123.20269775390624,-1.5000022602854035,122.78076934814452,0.0034721705548861337
1162,2004-06-16,121.9369125366211,122.3588409423828,121.5149917602539,121.5149917602539,1656062.0,0.0034721705548861337,-3.0000361650572542,-0.4999954794087151,42.42423246154777,48.03461338916685,1.7857970347441778,2.1162074491244596,5.771382228268237,10.254808990021559,26.152384470683476,0.843849182128892,0.5177901237284743,-1.9408672332763643,-4.642863088305759,0.7611286217530306,-3.291865160791062,-0.5898693057616669,4.310513426962885,29.999927670931438,-23.420361580807242,1.3509979275146975,6,1.8986740112304688,1.6877098083496094,5.0631256103515625,7.383724212646513,-9.704322814941406,2,-0.01038059404292746,3.0000180823652407,121.5149917602539,1.5000022602854373,121.5149917602539,-2.9999638355966898,123.20269775390624,-0.01038059404292746
1163,2004-06-17,121.5149917602539,122.3588409423828,121.0930633544922,122.3588409423828,1224898.0,-0.00346015630205887,2.0000090411826204,-2.0000180825286273,35.48384462515091,45.62805562269674,1.6540740642302438,2.3950821178962514,5.9809441136874,10.448273451828072,27.17415587110762,1.2657775878905966,0.11107734389568691,-2.1940174102783203,-5.047137665533938,0.6591028449772978,-3.6205775379061294,-0.7674572826505113,4.3978567424388615,25.000113014271125,-24.292371400446587,1.426560127627806,6,1.8986663818359375,2.3205947875976562,5.274082183837891,7.594680786132841,-10.126251220703125,3,-0.020833400043058337,-3.0000361650572542,121.9369125366211,3.0000180823652407,121.5149917602539,1.5000022602854373,121.5149917602539,-0.020833400043058337
1164,2004-06-18,120.24920654296876,121.9369125366211,120.24920654296876,121.9369125366211,1226443.0,-0.010416700021529057,-1.0000000000000169,2.0000090411826035,32.352900506942646,42.74133946897096,2.6716567087293868,3.5784948108261148,7.015283524904447,11.44223769543187,27.803807840043817,1.6877059936523295,-0.2323371102894356,-3.2910316467284986,-6.537401052265963,-0.04466224119103401,-4.914216349497238,-1.6678469439597592,5.349139146486266,0.0,-41.10706535717137,1.6231847027687323,6,2.531562805175767,3.375415802001939,6.539867401123033,8.860466003417983,-9.282394409179702,4,-0.031578922657668596,2.0000090411826204,121.5149917602539,-3.0000361650572542,121.9369125366211,3.0000180823652407,121.5149917602539,-0.031578922657668596
1165,2004-06-21,120.24920654296876,121.5149917602539,120.24920654296876,120.67113494873048,2216056.0,0.0,-4.9999999999999325,0.2500011301427165,33.33329680343289,41.54307850328443,2.1725332924513907,3.3865922897033585,6.779065807689349,11.1811311287493,29.099139062214746,1.265785217285142,-0.7585742424891038,-3.058971786499015,-6.553049473650503,0.43510590065247357,-4.806010630074766,-1.3119329429232636,4.921208014767359,0.0,-33.999552398505415,1.7470388435757442,6,2.3205986022949077,3.375415802001939,6.539867401123033,8.860466003417983,-8.438537597656264,0,-0.03859648922449577,-1.0000000000000169,120.24920654296876,2.0000090411826204,121.5149917602539,-3.0000361650572542,121.9369125366211,-0.03859648922449577
1166,2004-06-22,119.82727813720705,120.67113494873048,119.40534973144531,120.67113494873048,3015127.0,-0.003508783283413641,2.0000000000000338,2.0,30.302977168629624,39.504671294859705,2.3080187044665763,3.7691539143556696,6.914197315672524,11.370533515502458,30.029399846525074,1.2657852172851705,-1.0641298606226428,-3.3332256317138587,-7.1554074307042725,0.4889561672765552,-5.244316531209066,-1.4221347322186517,4.949439779347685,14.285751188262589,-14.360489913610492,1.911090899495205,6,2.3205986022949077,3.375415802001939,6.961795806884751,8.64950561523436,-8.016609191894545,1,-0.0563380200981779,-4.9999999999999325,120.24920654296876,-1.0000000000000169,120.24920654296876,2.0000090411826204,121.5149917602539,-0.0563380200981779
1167,2004-06-23,119.82727813720705,121.5149917602539,119.82727813720705,120.24920654296876,2113705.0,0.0,-6.9999999999999325,0.5,25.80641209903979,37.108893913611716,1.7661608885684785,3.6926333312949993,6.621487287141349,11.14912083363349,30.76486724160148,1.6877136230468608,-1.5243498668483824,-3.164454650878895,-7.266624551557044,0.937715249799254,-5.215539601217969,-1.1133697005398204,4.41230296083674,14.285751188262589,-5.114347544346975,2.0510849503390736,6,1.898670196533189,3.375415802001939,6.961795806884751,8.64950561523436,-6.7508316040039205,2,-0.05985915829242605,2.0000000000000338,119.82727813720705,-4.9999999999999325,120.24920654296876,-1.0000000000000169,120.24920654296876,-0.05985915829242605
1168,2004-06-24,121.5149917602539,121.5149917602539,118.5615005493164,120.24920654296876,3233496.0,0.01408455277699261,3.6666546118655408,-2.9999999999999662,41.379303894549196,36.768322741401136,-0.1340859931677727,1.9031110941869116,4.668242309228091,9.240823560400628,31.893996539356074,2.9534912109375,-1.5833650357224656,-1.350163269042966,-5.471474572699137,2.771148034613205,-3.4108189208710513,0.7104923827851195,2.241166201130028,87.50016952140717,65.35968469003437,2.060655651828088,6,-0.6328926086425781,1.265777587890625,4.324747085571289,6.9617919921875,-8.438545227050781,3,-0.07638894513434336,-6.9999999999999325,119.82727813720705,2.0000000000000338,119.82727813720705,-4.9999999999999325,120.24920654296876,-0.07638894513434336
1169,2004-06-25,121.5149917602539,121.5149917602539,121.5149917602539,121.5149917602539,0.0,0.0,1.0,0.0,34.61538996517075,35.53511144656393,-0.4455138441206401,1.6907214995654556,4.356429743117985,8.997789642435862,33.30533191903476,0.0,-1.836287249834129,-1.1602962493896456,-5.1548453739764,2.834252875197109,-3.15757081168303,0.8369783129037387,1.6178073116819291,100.0,78.02168570213604,1.9972745622933776,6,-1.0548210144042969,1.265777587890625,4.1137847900390625,6.9617919921875,-8.8604736328125,4,-0.08333334902973921,3.6666546118655408,121.5149917602539,-6.9999999999999325,119.82727813720705,2.0000000000000338,119.82727813720705,-0.08333334902973921
1170,2004-06-28,121.5149917602539,123.20269775390624,121.0930633544922,121.9369125366211,1479228.0,0.0,-2.3333413699158867,-100.0,40.909094645098406,35.178605796617994,-0.49787021619330574,1.4668541073370847,4.010984579967754,8.745551524349821,34.33571928040621,2.109634399414034,-1.9584908216647534,-0.9704292297363253,-4.794571479185592,2.8537130197129414,-2.8825003544609586,0.9416418949883081,-2.9534912109375,63.63640846841624,38.48465982333226,1.91207112472463,6,-0.6328926086425781,1.265777587890625,4.1137847900390625,6.9617919921875,-9.704322814941406,0,-0.08680558237024893,1.0,121.5149917602539,3.6666546118655408,121.5149917602539,-6.9999999999999325,119.82727813720705,-0.08680558237024893
1171,2004-06-29,121.9369125366211,121.9369125366211,120.24920654296876,121.0930633544922,1913713.0,0.0034721705548861337,3.00001808236514,-2.0000180825286273,34.999977397145656,34.35368856723998,-0.9539674284157798,0.8562188546721501,3.2550009144965486,8.030863345804619,35.224354443712514,1.6877059936523295,-2.065120554793367,-0.4008338928222628,-4.058416288963528,3.2567485033190025,-2.2296250908928954,1.4279573052483698,-3.282588043212897,72.72718306316813,47.41075518053277,1.8287911980706326,6,-1.0548133850097656,0.8438568115234375,3.9028263092041016,6.5398712158203125,-10.970100402832031,1,-0.08304494004854679,-2.3333413699158867,121.5149917602539,1.0,121.5149917602539,3.6666546118655408,121.5149917602539,-0.08304494004854679
1172,2004-06-30,121.9369125366211,122.78076934814452,121.5149917602539,122.3588409423828,2110749.0,0.0,-1.0000120549464235,-0.500004520591285,43.7499717464322,35.272147136271236,-1.0660767922132663,0.6222796413969434,2.9004485235910806,7.7081759803555485,36.42608764522346,1.2657775878906108,-2.0802830965747887,-0.232062911987299,-3.612748061423133,3.148622237448535,-1.922405486705216,1.458279662730618,-3.19162057800294,72.72718306316813,42.38219402524908,1.690342574717914,6,-1.0548133850097656,0.8438568115234375,4.113790512084961,6.5398712158203125,-10.970100402832031,2,-0.08304494004854679,3.00001808236514,121.9369125366211,-2.3333413699158867,121.5149917602539,1.0,121.5149917602539,-0.08304494004854679
1173,2004-07-01,121.5149917602539,122.78076934814452,121.0930633544922,121.9369125366211,2711343.0,-0.00346015630205887,-1.6666706849579433,0.9999819177983448,37.49998587320013,35.84404551029984,-0.7198566309527763,0.7153421119008101,3.0780221645463968,7.976841059487242,37.74946268930627,1.6877059936523153,-2.0812883190544653,-0.4219242095947209,-3.240686693758306,2.3968382745688643,-1.8313054516765135,0.9874570324870717,-2.680551685729995,42.85725356478605,9.831377080489546,1.4093812420817906,7,-0.6328926086425781,1.265777587890625,4.113782882690444,6.9617919921875,-10.548179626464844,3,-0.06944447845332391,-1.0000120549464235,121.9369125366211,3.00001808236514,121.9369125366211,-2.3333413699158867,121.5149917602539,-0.06944447845332391
1174,2004-07-02,119.40534973144531,121.5149917602539,119.40534973144531,121.0930633544922,2715194.0,-0.017361166702548614,-1.5,4.000072330114677,35.29405507862063,36.06190754087626,1.4052759203116096,2.6273867054967326,4.900163075941862,9.959826005102542,38.585700732338644,2.1096420288085938,-2.1461773116636635,-2.3206024169921875,-5.2373815158875345,0.5961766819031595,-3.778991966439861,-0.862212867544514,-0.48354450333376064,0.0,-34.45390845855253,1.4583895494476753,7,1.4767494201660156,3.3754196166992188,5.590536117553711,9.071434020996094,-10.548171997070312,4,-0.05300351460362984,-1.6666706849579433,121.5149917602539,-1.0000120549464235,121.9369125366211,3.00001808236514,121.9369125366211,-0.05300351460362984
1175,2004-07-05,119.40534973144531,120.67113494873048,118.5615005493164,120.24920654296876,1061856.0,0.0,1.4999909588991303,0.5000000000000042,35.29405507862063,36.616471753097485,1.422586874540741,2.3140323761563195,4.7427547629250455,9.838619945970379,39.560466374599876,2.1096343994140767,-2.084518385511842,-2.0463497161865263,-4.7326993135873465,0.639999881214294,-3.3895245148869293,-0.7031749174861233,3.7973480224609233,19.999891506397574,-15.609723757369515,1.3431747987004095,7,1.4767494201660156,3.3754196166992188,5.590536117553711,9.071434020996094,-9.282394409179688,0,-0.05653709502285453,-1.5,119.40534973144531,-1.6666706849579433,121.5149917602539,-1.0000120549464235,121.9369125366211,-0.05653709502285453
1176,2004-07-06,119.40534973144531,120.67113494873048,118.9834213256836,119.40534973144531,1495504.0,0.0,-3.0000000000000338,-0.0,31.249992936615953,37.22131406838372,1.5158500776155535,2.1238488448659893,4.54129499347539,9.716183378986955,40.30077277450639,1.6877136230468892,-1.8478882154278153,-1.8564823150634737,-4.55848203260571,0.8455174024787624,-3.2074821738345918,-0.5054824562923557,3.7045240783691327,19.999891506397574,-15.645177585691982,1.3509998587711163,7,1.4767494201660156,3.3754196166992188,5.8015003204345845,9.071434020996094,-9.704322814941406,1,-0.06360419196639022,1.4999909588991303,119.40534973144531,-1.5,119.40534973144531,-1.6666706849579433,121.5149917602539,-0.06360419196639022
1177,2004-07-07,120.24920654296876,121.5149917602539,119.40534973144531,119.82727813720705,743636.0,0.007067160838449604,-2.3333333333332584,100.0,41.17645181774387,37.19877494873869,0.8248831705496542,0.9989019382071405,3.501630438349437,8.726606255681546,40.862056936242666,2.1096420288085938,-1.60637137492688,-0.8016620635986129,-3.0742237749700365,1.4708996477728107,-1.9379429192843247,0.3346187920870989,2.769699801635724,39.9999638354663,2.884106341681246,1.1362808556857107,7,0.6328926086425639,2.531562805175767,4.430231094360337,8.227577209472642,-10.548179626464858,2,-0.07719297844899142,-3.0000000000000338,119.40534973144531,1.4999909588991303,119.40534973144531,-1.5,119.40534973144531,-0.07719297844899142
1178,2004-07-08,120.24920654296876,120.24920654296876,118.9834213256836,119.40534973144531,1796490.0,0.0,1.9999999999999327,2.0000000000000338,50.0,38.908176063719715,0.7000690276966139,0.8427262404295419,3.3289895065992994,8.552458588093671,41.21945083499482,1.2657852172851705,-1.2656181313117543,-0.6750839233398267,-2.820395308106086,1.4702274614264326,-1.7477396157229634,0.39757176904331004,2.6805516857299665,57.14274643521436,14.698634202035322,1.0726556923831325,7,0.6328926086425639,2.531562805175767,4.430231094360337,8.227577209472642,-10.548179626464858,3,-0.07719297844899142,-2.3333333333332584,120.24920654296876,-3.0000000000000338,119.40534973144531,1.4999909588991303,119.40534973144531,-0.07719297844899142
1179,2004-07-09,119.82727813720705,120.24920654296876,118.9834213256836,119.82727813720705,2515073.0,-0.003508783283413641,2.0000000000000338,0.0,46.66665863011321,39.54790539538803,0.9581820004665929,1.0527878106087059,3.5834167483009907,8.822965826074764,41.59615874413027,1.2657852172851705,-0.8628059420091319,-0.9282413482665817,-2.836883072867778,0.9804003763346145,-1.8825622105671869,0.026079514034023532,3.0151149379040447,42.85699524695233,-4.75128399775236,0.9543208623006002,7,0.8438568115234233,2.953491210937486,4.852159500122056,8.64950561523436,-8.438537597656264,4,-0.07394364739948778,1.9999999999999327,120.24920654296876,-2.3333333333332584,120.24920654296876,-3.0000000000000338,119.40534973144531,-0.07394364739948778
1180,2004-07-12,119.82727813720705,121.0930633544922,119.40534973144531,120.67113494873048,1865868.0,0.0,1.0000000000000169,-100.0,50.0,41.214574573482956,0.7751151303441617,0.9695762833464272,3.3716560350834612,8.690218259687484,41.103935074646216,1.6877136230468892,-0.8399811067141769,-0.8438556671142408,-2.7603356013479896,1.072624267119508,-1.802095634231108,0.11438430000262656,2.9294970873881567,33.33333333333389,-17.726217883605507,0.9582399671168716,7,0.8438568115234233,2.531562805175767,5.0631237030029155,8.64950561523436,-7.594688415527358,0,-0.09154927470079754,2.0000000000000338,119.82727813720705,1.9999999999999327,120.24920654296876,-2.3333333333332584,120.24920654296876,-0.09154927470079754
1181,2004-07-13,121.9369125366211,122.78076934814452,119.82727813720705,120.24920654296876,2841378.0,0.017605627301309656,-1.333334337903125,-1.9999909588991387,63.157884718973165,43.37100934820973,-1.4913507307890796,-1.1666425344574236,1.0568066707041481,6.465492907274921,40.067820279346265,2.9534912109374716,-0.6892565403699678,1.244682693481451,-0.7196011079290656,3.2089664948919676,0.2625407927761927,2.2268245941867093,-3.3754119873046875,77.7777331302768,21.15499737718696,0.982141900705257,7,-1.265777587890625,3.814697265625e-06,2.953489303588867,6.5398712158203125,-9.704322814941406,1,-0.09688581553028419,1.0000000000000169,119.82727813720705,2.0000000000000338,119.82727813720705,1.9999999999999327,120.24920654296876,-0.09688581553028419
1182,2004-07-14,120.67113494873048,121.9369125366211,119.82727813720705,121.9369125366211,1572940.0,-0.01038059404292746,2.3333413699158347,-0.7499988698572835,44.44442212064904,44.14261337570405,-0.4738345968639237,-0.0005860482907564801,2.0848279107432006,7.60765068115721,38.975712553040545,2.1096343994140483,-0.6742069219983193,0.04219398498536009,-1.8327685769603619,1.917156546931082,-0.8952872959875009,0.9796752659582211,-2.0252490234375102,44.44453373944754,-7.930689403275352,0.9374812809728634,7,-1.4210854715202004e-14,1.054817199707017,4.324748992919908,7.805648803710923,-9.70432281494142,2,-0.0909091311429816,-1.333334337903125,121.9369125366211,1.0000000000000169,119.82727813720705,2.0000000000000338,119.82727813720705,-0.0909091311429816
1183,2004-07-15,118.9834213256836,120.67113494873048,118.9834213256836,120.67113494873048,1192350.0,-0.01398605908334205,-1.0000000000000169,1.3333413699158831,36.36359153158396,44.26145075936664,0.9130256691515086,1.5681438122072393,3.6326901453142852,9.174149492253946,37.840587460294564,1.6877136230468892,-0.6888641527738173,-1.5189411163330107,-3.48179394419725,0.44391171153122855,-2.5003675302651374,-0.537514702400884,-0.25483773193359127,0.0,-44.436296789366374,0.9814264139321232,7,1.687713623046875,2.7425308227539062,6.012462615966797,9.493362426757812,-8.016609191894531,3,-0.0780141830328761,2.3333413699158347,120.67113494873048,-1.333334337903125,121.9369125366211,1.0000000000000169,119.82727813720705,-0.0780141830328761
1184,2004-07-16,116.45186614990234,118.13957214355469,113.49837493896484,116.87378692626952,6000339.0,-0.021276537080336833,2.1428549287042777,0.24999547944956726,28.571410120130864,43.51449020842334,3.331962279852007,4.00601573261018,6.019297796931653,11.568538389525912,37.0608318098665,5.48504638671875,-0.8904882076420364,-3.8606292724609403,-6.532990771544675,-1.1882677733772056,-5.196810022002808,-2.524448522919073,6.328903198242173,31.818204234208068,-9.768493640636109,1.3361807495418705,7,1.6877059936523438,2.3205947875976562,8.544017791748047,12.024917602539062,-2.9534912109375,4,-0.05797106956369802,-1.0000000000000169,118.9834213256836,2.3333413699158347,120.67113494873048,-1.333334337903125,121.9369125366211,-0.05797106956369802
1185,2004-07-19,115.6080093383789,116.45186614990234,114.76415252685548,116.45186614990234,2570758.0,-0.007246400074320758,2.9999999999999662,2.000036165057389,24.137943935023586,42.72426254157973,4.0012992007938095,4.726676855522371,6.814229155784972,12.248718538201942,36.238937195171324,1.6877136230468608,-1.057491322195773,-4.47242622375488,-7.874386933049763,-1.0704655144599968,-6.1734065784023215,-2.7714458691074384,6.987112121582015,22.72726525526403,-14.3040255535552,1.7009803546474416,7,2.5315628051757812,2.7425270080566406,8.649503707885742,12.8687744140625,-1.265777587890625,0,-0.03649633639550465,2.1428549287042777,116.45186614990234,-1.0000000000000169,118.9834213256836,2.3333413699158347,120.67113494873048,-0.03649633639550465
1186,2004-07-20,113.07644653320312,115.1860809326172,112.6545181274414,115.1860809326172,3015837.0,-0.02189781503603283,1.4000014465813477,2.4999909588991724,20.000010332718716,40.37132459879917,6.1918336505399765,7.090063896120867,9.212032657803974,14.586748101299847,35.31276420262518,2.9534912109375,-1.1244078162987563,-6.666447448730466,-11.293289874114663,-2.039605023346269,-8.979868661422557,-4.3530262360383745,9.336739996337869,4.545469489472014,-26.81509723416174,2.313421212692097,7,4.641197204589844,4.852161407470703,10.759140014648438,15.400337219238281,2.9534912109375,1,-0.00746271073592375,2.9999999999999662,115.6080093383789,2.1428549287042777,116.45186614990234,-1.0000000000000169,118.9834213256836,-0.00746271073592375
1187,2004-07-21,112.6545181274414,114.76415252685548,112.23258972167969,113.92030334472656,2632400.0,-0.003731355367961875,-1.399992767119338,0.6000021698720458,20.0,37.037991265465834,6.0604873545713644,7.322503273162596,9.58775550502304,14.790514125194619,35.072111358901566,2.5315628051757955,-1.2208915486199743,-6.729737854003901,-12.337100752350793,-1.1223749556570084,-9.53341930317734,-3.9260564048304616,9.368321666015603,5.000013561688042,-23.877446051413965,2.8036814491734434,7,4.852161407470703,5.0631256103515625,11.075586318969727,15.822265625,5.485054016113281,2,-0.0037453305271289983,1.4000014465813477,113.07644653320312,2.9999999999999662,115.6080093383789,2.1428549287042777,116.45186614990234,-0.0037453305271289983
1188,2004-07-22,112.23258972167969,113.49837493896484,111.8106689453125,111.8106689453125,1676279.0,-0.0037453305271289983,-7.000108495171965,-0.3333273059327704,22.58065268772296,34.36176838297803,5.839787482592186,7.392372102050587,9.862408432155291,14.99634870018943,34.46665824061633,1.6877059936523438,-1.3241379542291298,-6.68754615783692,-13.039505816532213,-0.33558649914162686,-9.863525987184559,-3.5115663284892804,9.202835067470687,6.666570227908894,-24.795291301289545,3.1759798293476442,7,5.063129425048828,5.2740936279296875,11.497514724731445,16.24419403076172,3.7973480224609375,3,-0.011278164310647765,-1.399992767119338,112.6545181274414,1.4000014465813477,113.07644653320312,2.9999999999999662,115.6080093383789,-0.011278164310647765
1189,2004-07-23,111.38874053955078,113.07644653320312,110.96681213378906,113.07644653320312,1261859.0,-0.007518753547623991,1.5000022602854288,-4.000054247585982,21.212136156138683,31.163116844771213,5.990739135247708,7.840686517654859,10.559742127755527,15.637214141469244,33.89456286588931,2.1096343994140625,-1.6223869278017844,-7.025082778930667,-14.081422969259904,0.03125741139857041,-10.553252874095293,-3.496912683766041,9.276703782092568,7.692329091422476,-24.177607384426633,3.5281700951646213,7,5.485050201416016,5.696014404296875,12.235881805419922,17.088043212890625,5.0631256103515625,4,-0.003787890981781117,-7.000108495171965,112.23258972167969,-1.399992767119338,112.6545181274414,1.4000014465813477,113.07644653320312,-0.003787890981781117
1190,2004-07-26,110.96681213378906,112.6545181274414,110.54488372802734,111.38874053955078,1279017.0,-0.003787890981781117,-2.3333212785322073,0.2500011301427144,20.58824780779196,26.433157187973304,5.614008090834034,7.833480129769583,10.868037408117345,15.844907710472725,34.63399726081007,2.1096343994140625,-2.0558546550810064,-6.919602203369138,-14.553173836166053,0.7139694294277774,-10.736388019767588,-3.1028163869706873,8.728768969068852,9.090938978944001,-23.27747683973913,3.8167858163984563,7,5.274085998535156,5.906978607177734,12.235883712768555,17.509971618652344,5.0631256103515625,0,0.0228136931799352,1.5000022602854288,111.38874053955078,-7.000108495171965,112.23258972167969,-1.399992767119338,112.6545181274414,0.0228136931799352
1191,2004-07-27,111.8106689453125,112.23258972167969,110.54488372802734,111.38874053955078,1282086.0,0.0076045873112586815,1.6666867582440765,-1.0,20.588247807791888,23.7824711532114,3.556712539388144,6.526721481983998,9.890806348832314,14.809758953002998,35.110737980486796,1.6877059936523438,-2.4611760392815256,-5.569433212280273,-13.412235226814403,2.273368802253856,-9.490834219547338,-1.6480322050132088,6.786828472565745,30.000108493602397,-1.3450126724631666,3.9214010072670664,7,3.7973403930664062,5.063121795654297,11.286544799804688,16.666114807128906,4.641197204589844,1,0.022641513811298086,-2.3333212785322073,110.96681213378906,1.5000022602854288,111.38874053955078,-7.000108495171965,112.23258972167969,0.022641513811298086
1192,2004-07-28,111.8106689453125,113.07644653320312,111.8106689453125,112.6545181274414,1093727.0,0.0,-2.0000090411825866,-1.9999819177983111,20.588247807791888,22.02965518390117,2.422423917053507,6.03880385529223,9.673069891035937,14.623262088864777,35.99312970115128,1.265777587890625,-2.9440677904141808,-5.063121032714847,-12.974436797234688,2.8481947318049947,-9.018778914974774,-1.1074631504549188,5.820514829783633,42.85725356478611,14.165003677550487,3.9556578822599238,7,2.5315589904785156,5.063121795654297,10.864616394042969,16.244186401367188,5.063117980957017,2,0.03773583360718291,1.6666867582440765,111.8106689453125,-2.3333212785322073,110.96681213378906,1.5000022602854288,111.38874053955078,0.03773583360718291
1193,2004-07-29,113.07644653320312,113.07644653320312,112.23258972167969,112.6545181274414,1109005.0,0.011320722788177973,3.0,-0.5000045205912933,27.777774987304667,21.94147350247604,0.2577279956651495,4.3304409942117275,8.199775037426377,13.230350423961184,36.760754956998525,1.265777587890625,-3.7539715626199666,-3.3754161834716854,-11.143311886134512,4.392479519191141,-7.259364034803099,0.508531667859728,3.704381236244757,100.0,70.07983039676738,3.883947851331417,7,0.42192840576171875,3.797344207763672,9.387874603271484,14.978408813476562,4.6411972045898295,3,0.04477612947330156,-2.0000090411825866,111.8106689453125,1.6666867582440765,111.8106689453125,-2.3333212785322073,110.96681213378906,0.04477612947330156
1194,2004-07-30,113.07644653320312,113.49837493896484,112.23258972167969,112.6545181274414,1601669.0,0.0,1.0,1.0,27.777774987304667,22.34589917495171,-0.3033257667025566,4.039069723822166,8.028785253234105,13.068240810483246,36.86151404468938,1.2657852172851562,-4.363377699329305,-3.0589710235595646,-10.835908120629512,4.717966073510382,-6.947439572094538,0.8294975249754089,2.9560679512742922,85.71424881173796,53.903190778872265,3.8884685485349704,7,-0.21096420288085938,3.797344207763672,8.754987716674805,14.55648422241211,5.906974792480469,4,0.026119420104612656,3.0,113.07644653320312,-2.0000090411825866,111.8106689453125,1.6666867582440765,111.8106689453125,0.026119420104612656
1195,2004-08-02,112.6545181274414,113.49837493896484,112.23258972167969,112.6545181274414,1099326.0,-0.003731355367961875,-2.0,0.0,15.624996468308012,21.85978652335052,-0.384883124029642,4.141655956835791,8.23048955291776,13.350908315277195,36.70029299599686,1.2657852172851562,-4.816379699288248,-3.143357849121088,-10.90872066571977,4.622004967477594,-7.026039257420436,0.7393235591782599,2.719480666262001,71.42849762347593,43.55516930785329,3.8826814082993413,8,0.0,4.219272613525391,8.965951919555664,14.978412628173828,7.172760009765639,0,0.033707907020339434,1.0,113.07644653320312,3.0,113.07644653320312,-2.0000090411825866,111.8106689453125,0.033707907020339434
1196,2004-08-03,111.8106689453125,113.07644653320312,110.96681213378906,113.07644653320312,1399712.0,-0.007490593330436113,2.333341369915857,-100.0,16.129030376455248,21.429678787401105,0.2911510135523798,4.624455865739037,8.907778711059564,14.049175850439184,36.666919490741215,2.1096343994140625,-4.989248420658001,-3.6074729919433537,-11.372835729997846,4.157889746111138,-7.490154360970607,0.27520837708389934,2.983836040509786,33.33343379031213,7.244110557258644,3.882681369027249,8,0.21096038818359375,4.8521575927734375,10.02076530456543,15.822261810302734,8.016609191894545,1,0.03773583360718291,-2.0,112.6545181274414,1.0,113.07644653320312,3.0,113.07644653320312,0.03773583360718291
1197,2004-08-04,110.96681213378906,112.23258972167969,110.54488372802734,111.38874053955078,1049466.0,-0.007547194015413483,-1.6666546118655408,0.33333534247896424,17.241381460436315,20.836426428813702,0.9727226977889956,4.993249434606042,9.55823360718395,14.693907221754827,37.302134977164854,1.6877059936523438,-5.072300742715171,-3.9872100830078097,-11.645656911262492,3.6712367452468726,-7.816433497135151,-0.15798666888046853,3.317738301097833,14.285751188262038,-14.479777871793695,3.8292234141273394,8,1.0548171997070312,5.696014404296875,10.864622116088867,16.666118621826172,9.282394409179702,2,0.049429680015499855,2.333341369915857,111.8106689453125,-2.0,112.6545181274414,1.0,113.07644653320312,0.049429680015499855
1198,2004-08-05,110.96681213378906,112.23258972167969,110.96681213378906,111.38874053955078,1487747.0,0.0,-4.999963835596622,1.0,21.739120180193638,20.894980209264254,0.8652838550983972,4.492513184006782,9.333640219897205,14.533181938740114,37.818259112057916,1.265777587890625,-4.823230392756628,-3.523090362548828,-10.9520070087964,3.905826283698744,-7.237548685672621,0.19136796057496497,2.8689782962746904,14.285751188262038,-13.51144146906204,3.7144583231237864,8,1.0548171997070312,5.696014404296875,10.864622116088867,16.666118621826172,8.43853759765625,3,0.05323190491728824,-1.6666546118655408,110.96681213378906,2.333341369915857,111.8106689453125,-2.0,112.6545181274414,0.05323190491728824
1199,2004-08-06,110.96681213378906,112.23258972167969,110.54488372802734,110.96681213378906,2929831.0,0.0,-2.999981917798311,-0.0,23.809519709237208,21.252899309424834,0.8930533263212936,3.9997428963976347,9.063609919531359,14.377562056332636,38.40706188989079,1.6877059936523438,-4.540318799150057,-3.0800670623779354,-10.219962478555914,4.059828353800043,-6.650014770466925,0.48988064571105383,2.474069492030324,14.285751188262038,-13.568117552799032,3.569947708088986,8,1.0548171997070312,5.696014404296875,10.864622116088867,15.822261810302749,10.548179626464844,4,0.06083649222854692,-4.999963835596622,110.96681213378906,-1.6666546118655408,110.96681213378906,2.333341369915857,111.8106689453125,0.06083649222854692
1200,2004-08-09,108.857177734375,110.96681213378906,108.43524932861328,110.96681213378906,1923999.0,-0.019011399524305972,1.4000014465813666,-100.0,25.000000000000014,21.743093997447957,2.9859727194562993,5.52885312634416,10.87313244270645,16.344676999221832,39.86913489275783,2.5315628051757812,-4.380884099485314,-4.6411964416503935,-11.59440608042948,2.3120131971286924,-8.11780126103993,-1.1645916222608577,4.2361841437093375,9.090938978944028,-20.814414700407745,3.476604819389541,8,2.1096343994140625,6.750831604003906,12.97425651550293,16.666118621826172,11.392028808593764,0,0.09302320528663599,-2.999981917798311,110.96681213378906,-4.999963835596622,110.96681213378906,-1.6666546118655408,110.96681213378906,0.09302320528663599
1201,2004-08-10,110.12295532226562,111.38874053955078,109.27910614013672,109.27910614013672,1610190.0,0.01162787437847479,-4.00002712354776,-0.39999783012795015,36.363621419606616,23.495913287649596,1.626679334979059,3.5127221834524107,9.329365862627782,14.928819516848876,42.424244179940054,2.5315628051757812,-4.0721356733651675,-2.7847209930419865,-8.640080820284297,3.0706388342003237,-5.7124009066631345,0.14295892057916149,2.318270798892769,44.44442212064895,10.918254535251762,2.9276799136211538,8,0.8438568115234375,5.485054016113281,11.708478927612305,15.400341033935547,8.860466003417969,1,0.08812261518538556,1.4000014465813666,108.857177734375,-2.999981917798311,110.96681213378906,-4.999963835596622,110.96681213378906,0.08812261518538556
1202,2004-08-11,109.7010269165039,110.54488372802734,108.01332092285156,110.54488372802734,991221.0,-0.0038314301003544715,4.999981917798311,-1.0000090411825866,36.363621419606616,24.449896224572036,1.9197688065218586,3.236600852870538,9.449068805788926,15.22363886872165,45.22925192708443,2.5315628051757812,-3.703178748736434,-2.658143997192383,-7.400984158016371,2.0846961636316053,-5.029564077604377,-0.2867239167803888,2.1793624536981753,39.999963835465834,2.94916161450125,2.371420080411993,8,1.0548210144042969,5.696018218994141,12.130407333374023,15.611309051513686,10.548179626464858,2,0.09230771584673025,-4.00002712354776,110.12295532226562,1.4000014465813666,108.857177734375,-2.999981917798311,110.96681213378906,0.09230771584673025
1203,2004-08-12,109.7010269165039,110.12295532226562,108.01332092285156,109.27910614013672,1996227.0,0.0,2.333341369915857,-0.49999095889915557,39.999963835465834,25.807917207701053,1.5540365324570047,2.640933130117176,9.113408165498527,15.075028519617405,47.779315613742035,2.1096343994140625,-3.3867943858557084,-2.1940242767334013,-5.913841036469506,1.5257924830027036,-4.053932656601447,-0.3341158968653559,1.687713623046875,39.999963835465834,-0.7329075869354043,1.8599083798680498,8,1.0548210144042969,5.696018218994141,12.130407333374023,14.55648422241211,10.548179626464858,3,0.09615388226486998,4.999981917798311,109.7010269165039,-4.00002712354776,110.12295532226562,1.4000014465813666,108.857177734375,0.09615388226486998
1204,2004-08-13,109.7010269165039,110.54488372802734,108.43524932861328,109.27910614013672,2349477.0,0.0,1.0,1.0,42.10523310425952,28.750165722806777,1.1453237421352043,2.2232317498461214,8.852439005951666,14.931646320682887,48.44435989708914,2.1096343994140625,-3.0640320174925506,-1.8564823150634737,-5.018640568981937,1.3056759388549892,-3.4375614420227123,-0.27540318810423514,1.1476464843750023,49.999886985984006,5.047051861714976,1.5810791269592337,8,0.8438568115234375,5.696018218994141,12.130407333374023,14.55648422241211,9.704322814941406,4,0.08846154942859008,2.333341369915857,109.7010269165039,4.999981917798311,109.7010269165039,-4.00002712354776,110.12295532226562,0.08846154942859008
1205,2004-08-16,111.38874053955078,111.8106689453125,109.27910614013672,109.7010269165039,1495431.0,0.015384665672559583,-1.0000060274368927,4.0000723301146435,47.619039418474394,32.24905561636446,-0.8278833428902743,0.21419573667708391,6.877180946364291,13.075223980478015,48.78035295831858,2.5315628051757812,-2.899691446517309,0.04219474792481037,-2.4804702257511906,2.5648597216008113,-1.21913773891319,1.3035272347628108,-3.3754196166992188,88.88886656513824,40.30779252983811,1.2613324868379976,8,-1.2657852172851562,4.008304595947266,10.337211608886719,12.868770599365234,8.860466003417983,0,0.09090910958911147,1.0,109.7010269165039,2.333341369915857,109.7010269165039,4.999981917798311,109.7010269165039,0.09090910958911147
1206,2004-08-17,112.23258972167969,112.6545181274414,111.38874053955078,111.38874053955078,914498.0,0.007575713470153511,-2.0000090411825866,0.4999954794495778,52.17388227968716,36.13044459628122,-1.7942764295173106,-0.7337334444127919,5.8040725181968185,12.092808233221078,48.39254137230743,1.265777587890625,-2.720129655196544,0.92823677062988,-1.4990270455811157,3.3555005868408756,-0.28539513747561784,2.141868678735378,-4.14332183837891,90.90906102105598,39.88534542847713,1.2136319081054991,8,-1.8986701965332031,3.1644554138183594,9.282398223876953,12.024921417236328,8.016616821289077,1,0.07142860056218159,-1.0000060274368927,111.38874053955078,1.0,109.7010269165039,2.333341369915857,109.7010269165039,0.07142860056218159
1207,2004-08-18,112.23258972167969,113.07644653320312,110.96681213378906,113.07644653320312,1049049.0,0.0,3.999981917798311,-1.0000090411825866,44.99998191773292,38.714984789341145,-1.7833858163008358,-0.8084116836632802,5.529280405135026,11.932624053960751,47.888035756478956,2.1096343994140625,-2.35194775457137,0.9493331909179688,-1.4354837866736432,3.3341501685095807,-0.24307529787783722,2.1417416797137747,-3.9607118286132845,83.33328310484393,36.9141470920562,1.1924084887958062,8,-1.6877059936523438,2.7425270080566406,9.071435928344727,12.024921417236328,-1.6877059936523438,2,0.060150368273110155,-2.0000090411825866,112.23258972167969,-1.0000060274368927,111.38874053955078,1.0,109.7010269165039,0.060150368273110155
1208,2004-08-19,110.96681213378906,113.07644653320312,110.54488372802734,112.6545181274414,952176.0,-0.011278164310647765,1.0,1.9999909588991556,39.13043136440969,40.41730830658253,-0.5784370653861259,0.37700404281503097,6.554299948367003,12.995545716397345,47.31925194809497,2.5315628051757812,-1.9706237509872864,-0.25315551757812216,-2.5987545761866926,2.0924435410304483,-1.4259550468824074,0.9196440117261631,-2.406660122314463,54.54546948947201,12.555881501045363,1.1727995293042865,8,-0.42192840576171875,3.375415802001953,10.231731414794922,13.290699005126953,-0.8438568115234375,3,0.08365018540848257,3.999981917798311,112.23258972167969,-2.0000090411825866,112.23258972167969,-1.0000060274368927,111.38874053955078,0.08365018540848257
1209,2004-08-20,110.96681213378906,111.38874053955078,110.12295532226562,110.96681213378906,822353.0,0.0,2.0,-0.0,40.90909464509835,42.18498548937123,-0.6464144506360725,0.3623514375676393,6.294975899720072,12.763682626742096,46.58917869138131,1.2657852172851562,-1.5672720847209547,-0.23205909729003338,-2.5788561634883536,2.114737968908287,-1.4054576303891935,0.9413394358091267,-2.1356824510107515,44.44442212064895,5.923424215267545,1.1733985330991594,8,-0.42192840576171875,2.1096343994140625,10.231731414794922,13.290699005126953,0.0,4,0.08365018540848257,1.0,110.96681213378906,3.999981917798311,112.23258972167969,-2.0000090411825866,112.23258972167969,0.08365018540848257
1210,2004-08-23,113.49837493896484,113.92030334472656,112.23258972167969,112.23258972167969,3171641.0,0.0228136931799352,-1.6666666666666667,100.0,57.69229966763407,44.55483862804095,-2.7383561587118663,-2.076280645612286,3.5825674594185557,9.992412867247083,45.098075810025975,2.9534912109375,-1.2439853667113283,2.1729255676269474,-0.3847807896690085,4.730631924922903,0.8940723889789695,3.4517787462749254,-4.412526245161047,88.88886656513824,47.65813860233718,1.2788531786479787,8,-2.5315628051757812,-1.2657814025878906,4.9576416015625,8.22757339477539,-2.5315628051757812,0,0.05204457593033407,2.0,110.96681213378906,1.0,110.96681213378906,3.999981917798311,112.23258972167969,0.05204457593033407
1211,2004-08-24,114.34223175048828,116.02993774414062,113.07644653320312,113.92030334472656,3492979.0,0.0074349682273180395,-1.7999927671193245,0.3333333333333333,65.38463410885385,47.77939559351286,-3.2640138228741478,-2.8677877141125094,2.5639420574105145,8.911322535252637,43.15655129037902,2.9534912109375,-0.9346689676050914,2.8902042388915987,0.002154779678917862,5.77825369810428,1.4461795092852583,4.334228968497939,-4.869626684610665,71.42862678239305,25.682892190390746,1.4440247296063389,8,-2.3206024169921875,-2.3206024169921875,3.902822494506836,5.906974792480469,-1.2657852172851562,1,0.05166048188888239,-1.6666666666666667,113.49837493896484,2.0,110.96681213378906,1.0,110.96681213378906,0.05166048188888239
1212,2004-08-25,116.02993774414062,116.87378692626952,114.34223175048828,114.76415252685548,3849722.0,0.014760128150508534,-1.4000028931731827,2.9999999999999662,70.00001205484472,51.11273428455496,-4.424875766846981,-4.451415793226772,0.7038735659348561,7.0005253793794395,41.87448318374937,2.531555175781236,-0.4196820091482607,4.366946792602533,0.8259844513889192,7.907909133816148,2.5964656219957334,6.137427963209333,-5.901599410436702,87.50007063384001,36.21441923268921,1.7704811706068049,8,-3.3754196166992188,-3.586383819580078,1.7931880950927734,3.7973403930664062,-3.7973480224609375,2,0.03636362201738064,-1.7999927671193245,114.34223175048828,-1.6666666666666667,113.49837493896484,2.0,110.96681213378906,0.03636362201738064
1213,2004-08-26,118.13957214355469,118.13957214355469,116.87378692626952,116.87378692626952,2884264.0,0.018181811008690207,1.0000000000000224,1.0000000000000224,74.28572461843834,54.68834445279705,-5.8240860929658425,-6.495302298266978,-1.5435610878872126,4.718224091310248,40.72128505989407,2.1096343994140625,-0.008785359933483505,6.223424911499023,1.6760380819793426,10.770811741018704,3.94973149673919,8.497118326258857,-7.201779978742891,100.0,42.21510639655463,2.27369341475984,8,-4.430233001708984,-5.0631256103515625,-0.5274105072021484,1.4767417907714844,-5.0631256103515625,3,-0.06428572812417865,-1.4000028931731827,116.02993774414062,-1.7999927671193245,114.34223175048828,-1.6666666666666667,113.49837493896484,-0.06428572812417865
1214,2004-08-27,116.02993774414062,118.5615005493164,115.6080093383789,118.13957214355469,3800249.0,-0.017857135937910718,1.0,-1.666660639266085,74.28572461843834,57.65130947501527,-3.0422050462763224,-4.3774908697729416,0.4417240623105556,6.641171232596804,39.59431186939552,2.9534912109375,0.4250245705427602,3.966115951538086,-0.9191955568089867,8.851427459885159,1.5234601973645567,6.408771705711615,-4.083896382304829,60.00002410966038,-3.7813911766997492,2.442655754173536,8,-1.6877098083496094,-2.7425270080566406,1.3712635040283203,3.375415802001953,-3.7973480224609375,4,-0.05090912342727083,1.0000000000000224,118.13957214355469,-1.4000028931731827,116.02993774414062,-1.7999927671193245,114.34223175048828,-0.05090912342727083
1215,2004-08-30,116.45186614990234,116.87378692626952,115.6080093383789,116.87378692626952,1062651.0,0.0036363753524726317,5.00007233011498,0.1999971068372601,72.72729265262936,59.9350217386755,-2.9842232830076227,-4.74354914060811,-0.10221455987377226,6.03311377588723,38.406435647314765,1.2657775878906108,0.8612877648971704,4.198176956176752,-1.0643978400112388,9.460751752364743,1.5668895580827495,6.829464354270755,-3.44735131806965,61.53849363713372,-4.495226736151416,2.6312873980939986,8,-2.109638214111328,-3.1644554138183594,0.5274066925048828,2.5315589904785156,-5.485054016113281,0,-0.04710146945221694,1.0,116.02993774414062,1.0000000000000224,118.13957214355469,-1.4000028931731827,116.02993774414062,-0.04710146945221694
1216,2004-08-31,116.02993774414062,117.29571533203124,115.6080093383789,116.02993774414062,2483291.0,-0.0036232000371603235,-2.9999819177982774,-0.0,72.72729265262936,63.01583404255289,-2.198153787029298,-4.204904034243171,0.20388729282572626,6.244359159722734,36.83368070501052,1.6877059936523295,1.3086258667976125,3.5652851104736385,-1.954506433457695,9.085076654404972,0.8053893385079647,6.325180882439312,-2.136305197510538,39.999963835465834,-28.11538966194034,2.759895771965667,8,-1.6877098083496094,-2.7425270080566406,0.5274066925048828,2.742523193359375,-5.0631256103515625,1,-0.04363637272232568,5.00007233011498,116.45186614990234,1.0,116.02993774414062,1.0000000000000224,118.13957214355469,-0.04363637272232568
1217,2004-09-01,116.45186614990234,117.29571533203124,115.6080093383789,116.87378692626952,1401646.0,0.0036363753524726317,1.666670684957966,-100.0,73.52943366363594,66.83794540913358,-2.1888143324567153,-4.421530642652172,-0.3313529136722764,5.61206232948102,35.05320533774977,1.6877059936523295,1.6291481680234057,3.712960815429682,-2.0338648228208456,9.45978645368021,0.8395479963044181,6.5863736345549455,-1.8113747228424444,28.571502376524077,-41.31983159261834,2.873412819125265,9,-2.109638214111328,-3.1644554138183594,-0.2109661102294922,2.3205947875976562,-4.641197204589844,2,-0.028985534781848954,-2.9999819177982774,116.02993774414062,5.00007233011498,116.45186614990234,1.0,116.02993774414062,-0.028985534781848954
1218,2004-09-02,116.87378692626952,117.29571533203124,115.6080093383789,116.45186614990234,2053327.0,0.0036231345217263566,1.666670684957966,-1.0,74.28572461843831,70.5464598506158,-1.8826999345798896,-4.6148302416322196,-0.9184273569763093,4.986827990995593,33.176510869238165,1.6877059936523295,1.8764083658337256,3.8395328521728374,-2.1267908375389055,9.80585654188458,0.8563710073169659,6.822694697028709,-1.6059340396485737,42.85699524695137,-28.329773430449606,2.983161844855874,9,-1.4767417907714702,-3.5863761901855327,-1.2657775878906108,1.898674011230483,-3.797340393066392,3,-0.03971119039308413,1.666670684957966,116.45186614990234,-2.9999819177982774,116.02993774414062,5.00007233011498,116.45186614990234,-0.03971119039308413
1219,2004-09-03,117.71764373779295,118.13957214355469,116.45186614990234,116.87378692626952,1388550.0,0.0072202401728951315,-1.0000090411826204,2.000036165057389,72.7272777086146,72.2170129662803,-1.8642970595613377,-5.19326122955745,-1.921037256404432,3.922289421473039,31.22152882545386,1.6877059936523438,2.2559275623898145,4.3458480834960795,-1.885937560031536,10.577633727023695,1.2299552617322718,7.461740905259887,-2.1096343994140483,83.33328310484337,13.79145188436712,3.115892821763806,9,-1.898670196533189,-4.43023300170897,-2.5315608978271342,1.0548171997070455,-4.6411972045898295,4,-0.03942652143911185,1.666670684957966,116.87378692626952,1.666670684957966,116.45186614990234,-2.9999819177982774,116.02993774414062,-0.03942652143911185
1220,2004-09-06,118.9834213256836,118.9834213256836,117.71764373779295,118.5615005493164,510813.0,0.010752658205681165,5.000072330114711,0.49999095889915557,73.52941958575649,73.1219891303806,-2.5369896537740146,-5.967463535462855,-3.33413263080908,2.4274763621430537,28.736004391900693,1.2657775878906392,2.8896565007717214,5.105313491821292,-1.2267020799756096,11.437329063618193,1.9393057059228482,8.271321277719736,-3.3754119873046875,100.0,31.791133783208338,3.1660077858984472,9,-2.3205947875976562,-5.485050201416016,-4.1137847900390625,-0.21096038818359375,-7.5946807861328125,0,-0.056737581831046935,-1.0000090411826204,117.71764373779295,1.666670684957966,116.87378692626952,1.666670684957966,116.45186614990234,-0.056737581831046935
1221,2004-09-07,119.82727813720705,119.82727813720705,117.71764373779295,118.5615005493164,2520958.0,0.007092221774440688,2.333341369915827,3.0000361650573555,75.00001255712868,73.67754474174548,-2.8172319421194203,-6.373808535428807,-4.332140761295989,1.3639027238157126,26.60756013155442,2.109634399414091,3.584560052728591,5.463954162597673,-1.137979582107846,12.065887907303193,2.1629872902449137,8.764921034950433,-3.6116946411132886,100.0,32.31198214164834,3.300966872352761,9,-2.1096343994140767,-5.906978607177749,-5.063123703002944,-1.0548171997070455,-8.860466003417983,1,-0.07394364739948778,5.000072330114711,118.9834213256836,-1.0000090411826204,117.71764373779295,1.666670684957966,116.87378692626952,-0.07394364739948778
1222,2004-09-08,119.82727813720705,121.0930633544922,119.40534973144531,120.24920654296876,1955770.0,0.0,-1.6666666666666292,-0.3333353424789605,81.81817683684268,74.51448387712374,-2.4830521549525457,-5.877626669742895,-4.489470346523063,1.1352184166052695,24.226635314566757,1.6877136230468892,3.9379424987887575,4.957641601562514,-1.691806283689516,11.607089486814544,1.632917658936492,8.282365544188536,-2.8893557128906338,76.92301272573263,7.25973662169406,3.3247239426260173,9,-1.4767417907714986,-5.2740859985351705,-5.48505020141603,-1.0548171997070455,-8.860466003417983,2,-0.07394364739948778,2.333341369915827,119.82727813720705,5.000072330114711,118.9834213256836,-1.0000090411826204,117.71764373779295,-0.07394364739948778
1223,2004-09-09,120.24920654296876,120.67113494873048,118.5615005493164,119.82727813720705,2448104.0,0.0035211381942481523,2.33332127853223,-1.0,82.35293804805202,75.4108409248586,-2.876783099392526,-5.764334088394364,-5.053467439103812,0.54537012546173,21.518873702770247,2.1096343994140767,4.173299264262454,4.852161026000985,-1.7442341617353918,11.448556213737362,1.5539634321328037,8.150358619869166,-2.5315628051758097,81.818122042112,8.594502614852445,3.2981975938681876,9,-1.8986701965332173,-5.696014404296889,-5.906978607177749,-1.4767456054687642,-12.65781402587892,3,-0.07017541188216414,-1.6666666666666292,119.82727813720705,2.333341369915827,119.82727813720705,5.000072330114711,118.9834213256836,-0.07017541188216414
1224,2004-09-10,119.40534973144531,120.24920654296876,118.9834213256836,119.82727813720705,2418047.0,-0.007017566566827282,-1.0000000000000224,-1.0000000000000338,73.33331324193752,75.47817654589285,-1.6804935122313935,-4.380781956258289,-4.296403679567447,1.2079584377841854,19.036726635521028,1.2657852172851705,4.182921872367018,3.523088073730463,-2.7277597965044293,9.773935943965355,0.39766413861302397,6.648512008847902,-1.0126220703125028,49.999886985984006,-20.364691322736093,3.125423935117443,9,-1.0548133850097656,-4.8521575927734375,-5.063121795654297,-0.6328887939453125,-12.657806396484375,4,-0.05300351460362984,2.33332127853223,120.24920654296876,-1.6666666666666292,119.82727813720705,2.333341369915827,119.82727813720705,-0.05300351460362984
1225,2004-09-13,121.5149917602539,121.9369125366211,119.82727813720705,120.24920654296876,1757440.0,0.017667902096123678,1.000007232932977,-2.9999999999998654,75.75756413445738,75.81487337720706,-3.348536833916981,-6.000544163184799,-6.470114020385537,-1.0051552059398716,17.708545624929386,2.5315628051757812,3.9607555347201355,5.126417541503912,-1.231438583245506,11.48427366625333,1.947489479129203,8.30534560387862,-2.9534912109375,90.00014465813669,18.953476354186108,3.1789280623747094,9,-2.7425308227539062,-6.539875030517578,-7.172763824462891,-2.7425308227539062,-12.235885620117188,0,-0.06944447845332391,-1.0000000000000224,119.40534973144531,2.33332127853223,120.24920654296876,-1.6666666666666292,119.82727813720705,-0.06944447845332391
1226,2004-09-14,120.24920654296876,121.5149917602539,119.82727813720705,121.0930633544922,3205634.0,-0.010416700021529057,1.0000000000000169,-0.6666666666666742,65.62497880987205,74.93660061567773,-1.5883385039788323,-4.325132031288419,-5.284426599729684,0.1285365938752392,16.94418620177021,1.6877136230468608,3.872228861855689,3.4598014831543082,-2.8049714816781943,9.72457444798681,0.32741500073805696,6.5921879655705595,-1.2657852172851705,50.00000000000042,-18.181981480705026,3.1323864824162535,9,-1.4767456054687642,-5.274089813232436,-6.96179580688478,-2.5315628051757955,-10.12625122070314,1,-0.07368419516557778,1.000007232932977,121.5149917602539,-1.0000000000000224,119.40534973144531,2.33332127853223,120.24920654296876,-0.07368419516557778
1227,2004-09-15,118.9834213256836,121.0930633544922,118.13957214355469,120.24920654296876,3456298.0,-0.010526349850240924,-1.0000051663700404,1.5000000000000169,53.33330922368748,72.60855446070542,0.08304516799213957,-2.664257662480736,-4.142303346251055,1.2535268759386469,15.744543082454914,2.953491210937514,3.7867775043263237,1.8564746856689425,-4.094120355979143,7.807069727317028,-1.1188228351551004,4.831772206492985,2.9534912109375,22.22211060324476,-40.202809571449336,2.9752975208240415,9,0.210968017578125,-4.008304595947266,-5.696010589599609,-1.265777587890625,-10.126243591308594,2,-0.0673758503712153,1.0000000000000169,120.24920654296876,1.000007232932977,121.5149917602539,-1.0000000000000224,119.40534973144531,-0.0673758503712153
1228,2004-09-16,120.24920654296876,121.0930633544922,119.40534973144531,120.24920654296876,3575083.0,0.01063833266166081,1.0000000000000169,-0.0,67.85710134183026,72.06742375328494,-0.7303928420426615,-3.371849625811322,-5.519591634335811,-0.13364830987997323,14.31005344322975,2.109642028808608,3.7796140917016174,2.6581401824951314,-2.6865791765778226,8.002859541568085,-0.014219497041352724,5.3304998620316155,1.6117591857910014,55.555577879351425,-6.87963906918754,2.6723596795364792,9,-0.42192840576173296,-5.274089813232436,-7.172760009765639,-2.742527008056655,-8.860466003417983,3,-0.07719297844899142,-1.0000051663700404,118.9834213256836,1.0000000000000169,120.24920654296876,1.000007232932977,121.5149917602539,-0.07719297844899142
1229,2004-09-17,120.24920654296876,121.0930633544922,119.40534973144531,120.67113494873048,2728417.0,0.0,1.6666666666666892,-100.0,66.66662201919529,71.3048906903337,-0.3727219754995019,-2.783490914806677,-5.6197915622551164,-0.249533659744273,12.629651398169116,1.6877136230468892,3.734991891399659,2.19402046203615,-2.267875329313412,6.655916253385712,-0.03692743363862405,4.424968357710924,1.5373313140868987,55.555577879351425,-6.7041920894832,2.2309478956747792,9,-0.42192840576173296,-5.063125610351577,-7.172760009765639,-2.742527008056655,-12.235885620117202,4,-0.10526318126977319,1.0000000000000169,120.24920654296876,-1.0000051663700404,118.9834213256836,1.0000000000000169,120.24920654296876,-0.10526318126977319
1230,2004-09-20,119.40534973144531,120.67113494873048,118.9834213256836,119.82727813720705,3225090.0,-0.007017566566827282,-1.6666666666666892,1.0000000000000338,64.2856681575891,70.11440797927375,0.6004200448309547,-1.5540870298941059,-4.888006273981517,0.4521434657674064,12.559877221434867,1.6877136230468892,3.628518433618325,1.0548149108886662,-2.888980703831294,4.998610525608626,-0.9170828964713138,3.026712718248646,2.3082488113403343,37.49985873248,-26.436506299351826,1.971897807359979,9,0.6328926086425781,-3.7973403930664062,-6.434385299682617,-1.8986701965332031,-10.126243591308594,0,-0.10600702920725968,1.6666666666666892,120.24920654296876,1.0000000000000169,120.24920654296876,-1.0000051663700404,118.9834213256836,-0.10600702920725968
1231,2004-09-21,120.24920654296876,120.67113494873048,119.40534973144531,119.40534973144531,2001196.0,0.007067160838449604,-2.0000000000000338,-1.9999999999999662,65.51719837758799,68.30318815046766,-0.1981273471861016,-2.037164395769153,-5.904449818226212,-0.5371665972540995,13.545992638574667,1.2657852172851705,3.5439446955488307,1.6033229827881001,-1.9410745694288352,5.1477205350050355,-0.1688757933203675,3.375521758896568,1.3929114718322637,71.42849762347606,2.8940152930675964,1.7721987761084659,9,-0.21096420288087359,-4.219272613525405,-7.489206314086928,-2.742527008056655,-8.860466003417983,1,-0.09122804813611884,-1.6666666666666892,119.40534973144531,1.6666666666666892,120.24920654296876,1.0000000000000169,120.24920654296876,-0.09122804813611884
1232,2004-09-22,120.24920654296876,121.0930633544922,119.82727813720705,120.24920654296876,3249687.0,0.0,-2.0,0.0,64.28569122166664,66.2957162808693,-0.14749320689409728,-1.7969928359554501,-6.039788877499362,-0.6908333906746833,14.258555710197845,1.2657852172851562,3.3440669791570485,1.392359542846691,-1.9952476596863704,4.7799667453797525,-0.3014440584198326,3.0861631441132147,1.3228605544073417,60.00000000000026,-11.295788348403455,1.69380360126653,9,-0.21096420288087359,-4.219272613525405,-7.383724212646499,-3.1644554138183736,-9.70432281494142,2,-0.0842105450158186,-2.0000000000000338,120.24920654296876,-1.6666666666666892,119.40534973144531,1.6666666666666892,120.24920654296876,-0.0842105450158186
1233,2004-09-23,110.54488372802734,113.07644653320312,110.12295532226562,111.8106689453125,15493131.0,-0.08070176173240495,-1.7999927671193245,-100.0,32.653084570982486,61.7756908729854,8.97983339271245,7.704179117396734,3.4680477795972706,8.862465110262974,15.016313758882555,10.12625122070314,2.7724221473501274,-7.9322288513183565,-12.962677774760252,-2.9017799278764613,-10.447453313039304,-5.417004389597409,10.958533470272329,3.846164545711232,-63.2035868913332,2.5152244617209485,9,5.485050201416016,5.485050201416016,2.215116500854492,6.117942810058594,0.42192840576171875,3,-0.015267156079376676,-2.0,120.24920654296876,-2.0000000000000338,120.24920654296876,-1.6666666666666892,119.40534973144531,-0.015267156079376676
1234,2004-09-24,110.12295532226562,110.54488372802734,108.857177734375,110.54488372802734,5044379.0,-0.0038168062739093456,6.999963835596622,0.3333333333333333,27.659617033768072,56.43147452846437,8.880460040192062,8.074884527286628,3.7661481396577585,9.142856467470764,16.581849930456542,1.6877059936523438,2.063411431034524,-8.058808135986325,-14.253192426349173,-1.8644238456234774,-11.15600028116775,-4.961615990804901,10.970108032226577,10.34479748494495,-50.36672111146041,3.0971921451814253,9,5.063129425048828,5.274089813232422,2.3206005096435547,6.328907012939453,1.687713623046875,4,0.011494290301063304,-1.7999927671193245,110.54488372802734,-2.0,120.24920654296876,-2.0000000000000338,120.24920654296876,0.011494290301063304
1235,2004-09-27,110.96681213378906,111.38874053955078,108.43524932861328,110.12295532226562,2689492.0,0.007662860200708943,2.4999909588991556,-2.0,27.65961703376803,52.213100997786135,7.133115661701069,7.166459867064162,2.832920095561434,8.214828386714828,18.078919407986614,2.9534912109375,1.2602376360378855,-6.940698623657227,-13.896469745739168,0.015072498424714809,-10.418584184698204,-3.4628130626162488,9.392098083496109,19.99999999999998,-34.26533345603463,3.4778855610409716,9,3.797344207763672,4.219268798828125,0.8438529968261719,5.485050201416016,2.9534912109375,0,-0.026615986835564653,6.999963835596622,110.12295532226562,-1.7999927671193245,110.54488372802734,-2.0,120.24920654296876,-0.026615986835564653
1236,2004-09-28,110.96681213378906,111.8106689453125,110.12295532226562,110.12295532226562,1706214.0,0.0,-3.0,1.0,27.65961703376803,49.36046853223953,6.345204722120542,7.133429063773235,2.8233185437456854,8.102854741532383,19.378682666020303,1.687713623046875,0.6748493688890562,-6.687542343139654,-14.27124129418047,0.8961566079011618,-10.479391818660062,-2.895692867619246,8.438205212402352,19.99999999999998,-30.10221715387172,3.7918494755204097,9,3.797344207763672,4.219268798828125,0.6328907012939453,5.063121795654297,2.5315628051757812,1,-0.015209105868676631,2.4999909588991556,110.96681213378906,6.999963835596622,110.12295532226562,-1.7999927671193245,110.54488372802734,-0.015209105868676631
1237,2004-09-29,113.07644653320312,113.92030334472656,110.96681213378906,111.38874053955078,3057340.0,0.019011399524305972,-1.3333343379031213,1.9999909588991556,33.33335697024022,45.52449693539619,3.6984842696569586,5.015076426434987,0.7420008600095116,5.93953617290569,20.39345497571055,2.9534912109375,-0.1554650089476297,-4.409136962890628,-12.25134283597501,3.4330689101937537,-8.330239899432826,-0.48803402634842996,5.45098937158204,84.61534181715506,36.93354642059167,3.921102936542192,9,1.6877098083496094,2.1096343994140625,-1.0548171997070312,2.5315628051757812,0.0,2,-0.014925354000727031,-3.0,110.96681213378906,2.4999909588991556,110.96681213378906,6.999963835596622,110.12295532226562,-0.014925354000727031
1238,2004-09-30,112.23258972167969,113.92030334472656,111.38874053955078,113.07644653320312,2302727.0,-0.00746271073592375,-1.0000060274368927,-0.5000022602854288,33.33335697024023,41.82080081884564,3.6717170338558276,5.7902684430920175,1.6185546213239093,6.6770979833201665,21.463066841964213,2.5315628051757812,-0.7934253627339984,-5.0209339141845675,-13.20652497109127,3.1646571427221346,-9.113729442637919,-0.9281383857312164,5.48747125701172,69.2306836343101,20.939836149256003,4.092795528453353,9,2.531566619873047,2.9534912109375,0.31644630432128906,3.3754196166992188,1.687713623046875,3,-0.01503757507367165,-1.3333343379031213,113.07644653320312,-3.0,110.96681213378906,2.4999909588991556,110.96681213378906,-0.01503757507367165
1239,2004-10-01,113.07644653320312,113.07644653320312,111.38874053955078,112.23258972167969,1912891.0,0.007518821526047548,2.999981917798311,-1.0,29.166683932690447,37.918691460523576,1.9035877443515261,4.828433035200987,0.8450785330956023,5.737511022639751,22.156541004948206,1.6877059936523438,-1.1571023251196948,-3.9450172424316463,-12.335789863463134,4.445755378599841,-8.14040355294739,0.25036906808409753,3.900829513482037,84.61534181715506,39.881968651735015,4.195386310515747,10,1.6877098083496094,2.1096343994140625,0.31644630432128906,2.5315628051757812,2.1096343994140767,4,-0.018656709368688906,-1.0000060274368927,112.23258972167969,-1.3333343379031213,113.07644653320312,-3.0,110.96681213378906,-0.018656709368688906
1240,2004-10-04,112.23258972167969,113.92030334472656,111.8106689453125,113.92030334472656,2587115.0,-0.00746271073592375,1.4999909588991556,-2.0,29.78725286968944,33.94869751520151,1.8137217036597235,5.418407383511777,1.7645635707423253,6.499969686427761,22.336497909355437,2.1096343994140625,-1.8993744814560358,-4.4513324737548885,-13.05034600963846,4.147681062128683,-8.750839241696681,-0.15182570581309562,4.06132418755972,55.555466260553,11.013716726546662,4.299506767941788,10,2.531566619873047,2.9534912109375,1.5822296142578125,3.3754196166992188,4.219276428222656,0,-0.003759342784600217,2.999981917798311,113.07644653320312,-1.0000060274368927,112.23258972167969,-1.3333343379031213,113.07644653320312,-0.003759342784600217
1241,2004-10-05,110.96681213378906,112.23258972167969,110.54488372802734,111.8106689453125,6798458.0,-0.011278164310647765,1.0000090411825866,0.5,29.787264329697067,30.11553897164933,1.815211131112946,6.309855350537504,3.0656160394777316,7.662688456196449,22.299475864571384,1.6877059936523438,-2.720073216237239,-5.2740867614746065,-14.101182349782903,3.5530088268336897,-9.687634555628762,-0.8605389673204513,4.6984086090002535,12.500028253504,-33.42476808367284,4.41354779415415,10,0.21096420288085938,4.219268798828125,2.8480072021484375,4.641197204589844,8.43853759765625,1,0.026615986835564653,1.4999909588991556,112.23258972167969,2.999981917798311,113.07644653320312,-1.0000060274368927,112.23258972167969,0.026615986835564653
1242,2004-10-06,110.96681213378906,111.38874053955078,110.12295532226562,110.96681213378906,2207106.0,0.0,2.0,-0.0,25.000020548007143,29.26519852465207,0.4023450034395495,5.915296491822161,3.1016182119506226,7.5181615247878,21.786433781896577,1.2657852172851562,-3.5293563390589213,-4.831063461303714,-13.788708366840368,4.12658144423294,-9.30988591407204,-0.35224100853538687,4.120010895866173,22.2222668697235,-21.555497117846183,4.478822452768329,10,0.21096420288085938,4.219268798828125,2.8480072021484375,4.641197204589844,8.860466003417983,2,0.0228136931799352,1.0000090411825866,110.96681213378906,1.4999909588991556,112.23258972167969,2.999981917798311,113.07644653320312,0.0228136931799352
1243,2004-10-07,111.8106689453125,112.23258972167969,110.96681213378906,110.96681213378906,3815203.0,0.0076045873112586815,-1.9999819177983111,100.0,28.260896910766505,29.332007399874122,-0.27164421973155584,4.644981672101778,2.26350551157563,6.533217502095226,21.663361829508723,1.265777587890625,-4.491687286785847,-3.565279769897458,-12.434625969337134,5.3040664295422175,-7.999952869617289,0.8693933298223726,2.744028188259378,44.444533739447,2.067497738255007,4.434673099719837,10,-0.6328926086425781,3.3754119873046875,2.004150390625,3.7973403930664062,7.5946807861328125,3,0.011320722788177973,2.0,110.96681213378906,1.0000090411825866,110.96681213378906,1.4999909588991556,112.23258972167969,0.011320722788177973
1244,2004-10-08,113.07644653320312,113.07644653320312,110.96681213378906,111.38874053955078,1893296.0,0.011320722788177973,1.5000022602854288,1.9999909588991556,34.04256792578124,30.041224165653368,-1.20067435193603,3.0364267892059615,1.0182989121232282,5.152491651721078,21.388968649109295,2.1096343994140625,-5.490371049107921,-1.9830570220947266,-10.697341381116416,6.731227336926963,-6.3401992016055715,2.3740851574161184,0.9886947759720641,77.77773313027649,33.346885470761606,4.357142179510845,10,-1.0548171997070312,2.1096343994140625,1.2657814025878906,2.5315628051757812,5.0631256103515625,4,0.00746271073592375,-1.9999819177983111,111.8106689453125,2.0,110.96681213378906,1.0000090411825866,110.96681213378906,0.00746271073592375
1245,2004-10-11,113.07644653320312,113.07644653320312,112.23258972167969,113.07644653320312,1997626.0,0.0,1.0,0.0,31.11111825471704,30.42472430131437,-0.972188412107684,2.4999935223301293,1.0528961244351223,5.01616555277846,20.405402030508366,0.8438568115234375,-5.144297100043886,-1.5611297607421903,-9.761358337634476,6.639098816150096,-5.6612440491883405,2.5389845277039598,0.5383034175271177,100.0,56.54759812745837,4.100114288446144,10,-1.0548171997070312,2.1096343994140625,1.47674560546875,2.5315628051757812,3.797340393066392,0,0.01865670936868913,1.5000022602854288,113.07644653320312,-1.9999819177983111,111.8106689453125,2.0,110.96681213378906,0.01865670936868913
1246,2004-10-12,111.38874053955078,113.49837493896484,110.54488372802734,112.6545181274414,2037407.0,-0.014925354000727031,1.0,-100.0,28.57143911501751,29.895622317400736,0.8735224230218535,3.678456718994312,2.7835053022236167,6.590032356191955,19.59557952063457,2.9534912109375,-4.6757535000417505,-2.805812454223627,-10.68044799406698,5.0688230856197265,-6.743130224145304,1.1315053156980497,-2.9534912109375,37.500084760511996,-3.699739433419566,3.9373177699216737,10,0.6328887939453125,3.7973403930664062,3.6918582916259766,4.219268798828125,12.657806396484375,1,0.045454554794555735,1.0,113.07644653320312,1.5000022602854288,113.07644653320312,-1.9999819177983111,111.8106689453125,0.045454554794555735
1247,2004-10-13,110.96681213378906,111.8106689453125,110.54488372802734,111.38874053955078,2301806.0,-0.003787890981781117,1.0,0.33333534247896424,51.85185681268866,31.953233411006117,1.078102932252989,3.6564764939363954,3.271522807208811,6.887775367070418,19.870807993776644,1.2657852172851562,-4.255106993142775,-2.8269104003906307,-10.488416411717097,4.8345956109358355,-6.657663406053857,1.0038426052725953,-2.4303002929687523,14.285751188262038,-30.332082811668784,3.83075300566323,10,1.0548171997070312,4.219268798828125,4.85215950012207,4.641197204589844,10.970100402832031,2,0.07604559809722367,1.0,111.38874053955078,1.0,113.07644653320312,1.5000022602854288,113.07644653320312,0.07604559809722367
1248,2004-10-14,110.96681213378906,111.38874053955078,110.54488372802734,111.38874053955078,1182929.0,0.0,3.0,1.0,53.84616454571124,34.69539792356398,0.983048276580405,3.0834993725602544,3.338974520491419,6.748855352140595,20.16091015560396,0.8438568115234375,-3.812327293843211,-2.362790679931635,-9.48323876670834,4.75765740684507,-5.923014723319994,1.1974333634567245,-2.3310630310058684,14.285751188262038,-33.23531725107862,3.5602240433883527,10,1.0548171997070312,4.219268798828125,5.485052108764648,4.430233001708984,11.392028808593736,3,0.07984789175285312,1.0,110.96681213378906,1.0,111.38874053955078,1.0,113.07644653320312,0.07984789175285312
1249,2004-10-15,107.59139251708984,110.96681213378906,106.74754333496094,110.54488372802734,4164840.0,-0.030418280491193994,1.2222186504221197,6.999981917798311,37.49999293662002,35.55236904211182,3.909741193302054,5.757178998510426,6.744013887828956,9.944105729261622,20.908625080660713,4.219268798828125,-3.7089152122022,-5.105319595336908,-11.877769022183031,1.6671298315092145,-8.49154430875997,-1.719094881913847,5.906982421875,12.499929366160174,-36.911875987384406,3.3862247134230583,10,2.531566619873047,6.750835418701172,8.860471725463867,7.805652618408203,13.923599243164062,4,0.10980392518368909,3.0,110.96681213378906,1.0,110.96681213378906,1.0,111.38874053955078,0.10980392518368909
1250,2004-10-18,106.74754333496094,107.59139251708984,106.32561492919922,107.16947174072266,3460861.0,-0.007843091927589585,1.000012054946446,0.14285751188262039,35.29412390389599,36.16424232813392,4.351299438192868,5.906968580530105,7.676298141783391,10.60104961627988,22.02370077697188,1.265777587890625,-3.574721953490112,-5.316278457641602,-11.809021381164882,1.1764644658816792,-8.562649919403242,-2.069906995879961,6.615814971923825,5.882371711687947,-45.29798750734846,3.2463714617616435,10,3.1644515991210938,7.383720397949219,9.704320907592773,8.64950180053711,15.189369201660156,0,0.10671935346415351,1.2222186504221197,107.59139251708984,3.0,110.96681213378906,1.0,110.96681213378906,0.10671935346415351
1251,2004-10-19,109.27910614013672,109.27910614013672,106.74754333496094,107.16947174072266,4236539.0,0.023715419822187833,1.4000014465813666,-4.999981917798311,37.14286895167853,37.51344770631964,1.7379201975802516,2.647134387710679,5.223604691009186,7.902141924339489,22.876275115091964,2.5315628051757812,-3.3742170140805143,-2.236210632324216,-7.566888248937062,3.09446698428863,-4.901549440630632,0.4291281759821999,3.802742431640624,53.84616454571124,6.610276055137149,2.6653388083064224,10,0.6328887939453125,4.641197204589844,7.594682693481445,6.117938995361328,13.923591613769517,1,0.0694980134298826,1.000012054946446,106.74754333496094,1.2222186504221197,107.59139251708984,3.0,110.96681213378906,0.0694980134298826
1252,2004-10-20,110.12295532226562,111.38874053955078,106.74754333496094,107.59139251708984,5273480.0,0.007721962705723229,-1.2000047013979427,1.2000007232906833,42.857142857142854,39.13525281147256,0.851305645325013,1.0601065798560825,4.483658674394377,6.887418885326454,23.191534560480036,4.641197204589844,-3.1210293292196525,-0.8860488891601506,-4.30449359533543,2.5323958170151286,-2.59527124224779,0.823173463927489,2.6886439038085967,74.99992465726591,29.284396583450274,1.7092223530876425,10,-0.21096038818359375,3.586383819580078,6.750833511352539,5.274089813232422,12.657814025878892,2,0.12643677762754635,1.4000014465813666,109.27910614013672,1.000012054946446,106.74754333496094,1.2222186504221197,107.59139251708984,0.12643677762754635
1253,2004-10-21,108.857177734375,111.38874053955078,108.01332092285156,110.54488372802734,2414712.0,-0.011494221020371564,1.0,-0.6666656620968787,36.11110553016224,39.365090323070454,1.8484570484508112,2.311472982917195,5.840773239828508,7.959753570875108,21.87796831167752,3.3754196166992188,-2.799994733489683,-2.067441177368167,-5.615010004838055,1.4801276501017213,-3.841225591103111,-0.2936567636332228,3.6949821198242176,50.0,8.824786175044743,1.7737844137349474,10,1.0548171997070312,4.852161407470703,8.227575302124023,6.539867401123047,16.033226013183594,3,0.1201550056181162,-1.2000047013979427,110.12295532226562,1.4000014465813666,109.27910614013672,1.000012054946446,106.74754333496094,0.1201550056181162
1254,2004-10-22,111.38874053955078,111.8106689453125,108.43524932861328,108.857177734375,2323545.0,0.023255818843228804,1.0,-1.5000022602854288,47.500012431564244,41.18607856494236,-1.0590538990119711,-0.12690463318543266,3.4318475637892334,5.287926625009206,20.120112561713547,3.3754196166992188,-2.3263922444025837,0.4008323669433622,-3.1316498539873834,3.933314587874108,-1.3654087435220106,2.167073477408735,0.9143575176484404,92.30767090857752,50.76409201657384,1.7662411104653715,10,-1.47674560546875,2.320598602294922,6.012456893920898,4.008304595947266,13.923591613769531,4,0.09848482305926476,1.0,108.857177734375,-1.2000047013979427,110.12295532226562,1.4000014465813666,109.27910614013672,0.09848482305926476
1255,2004-10-25,108.01332092285156,110.96681213378906,108.01332092285156,110.54488372802734,3066142.0,-0.0303030593608401,-1.3333343379031213,-1.0,42.22221418565908,42.702831350569205,1.7015709533840067,3.178884797871973,6.838801772091472,8.481819352359409,18.763313373704698,3.3754196166992188,-2.0413215920664385,-2.8269126892089815,-6.601735495578467,0.9479101171605038,-4.714324092393724,-0.9395012860242389,4.050677809227665,24.999924657265904,-19.382305310162597,1.8874114031847404,10,1.0548210144042969,5.696018218994141,9.493358612060547,7.383724212646484,16.87708282470703,0,0.1250000529753723,1.0,111.38874053955078,1.0,108.857177734375,-1.2000047013979427,110.12295532226562,0.1250000529753723
1256,2004-10-26,109.27910614013672,110.12295532226562,108.43524932861328,108.43524932861328,3325180.0,0.01171878807604898,-2.999981917798311,-0.3333343379031213,45.83333804225599,42.03410704274336,0.11741079844605906,1.8763810037444557,5.592705912838198,7.066972680780438,17.550860682759804,2.1096343994140625,-1.961714794393032,-1.4767421722412166,-5.314581300488328,2.3610969560058948,-3.3956617363647723,0.44217739188233907,2.555357239827302,50.0,2.6984120536284664,1.9189195641235524,10,-0.21096420288085938,4.430233001708984,8.54401969909668,6.117938995361328,15.189369201660156,1,0.11583006892692116,-1.3333343379031213,108.01332092285156,1.0,111.38874053955078,1.0,108.857177734375,0.11583006892692116
1257,2004-10-27,111.38874053955078,111.8106689453125,109.7010269165039,110.12295532226562,2084041.0,0.019305011487820156,1.0,1.5,49.019604367115384,41.49782257845493,-2.152429981653711,-0.38596355438949104,3.5276809594043215,4.798820087868535,17.00563234237103,2.5315628051757812,-1.7942228010035706,0.7172775268554688,-2.9772633240591375,4.411818377770075,-1.1299928986018415,2.564547952312779,-5.0631256103515625,88.88886656513824,39.52288187932094,1.8472704254573065,10,-2.320598602294922,2.320598602294922,6.645347595214844,4.008304595947266,13.501663208007812,2,0.10606060502282699,-2.999981917798311,109.27910614013672,-1.3333343379031213,108.01332092285156,1.0,111.38874053955078,0.10606060502282699
1258,2004-10-28,110.54488372802734,112.23258972167969,110.12295532226562,112.23258972167969,2299091.0,-0.007575781963562234,1.5000022602854288,-1.3333273059327704,43.99999855341916,42.220045424765935,-1.5362733520901912,0.34253352234472345,4.448067315178349,5.504590264293483,16.412853137060175,2.1096343994140625,-1.4196253798254475,-0.04219398498534588,-3.6629598419878846,3.578571872017193,-1.8525769134866152,1.7681889435159235,-4.109567718505858,60.000036164534166,13.640204779920758,1.81038292850127,10,-1.2657814025878906,-0.4219245910644531,7.489204406738281,4.852161407470703,12.657814025878892,3,0.11068703686206782,1.0,111.38874053955078,-2.999981917798311,109.27910614013672,-1.3333343379031213,108.01332092285156,0.11068703686206782
1259,2004-10-29,110.96681213378906,112.23258972167969,110.54488372802734,110.54488372802734,2108163.0,0.0038168062739094566,-6.999963835596622,-0.2500011301427144,45.098041301298665,43.3093695800329,-1.596986088436367,-0.2588167091346776,4.109149172024473,4.93888984013185,15.788039406911736,1.6877059936523438,-1.5816679872872328,0.4852161407470703,-2.9482707734031806,3.918703054897321,-1.2315273163280551,2.2019595978221957,-4.299605175781252,70.00007232906833,29.168521222618637,1.716743457075129,10,-1.47674560546875,-0.8438529968261719,5.063121795654297,4.008304595947266,11.813957214355455,4,0.12547527811272352,1.5000022602854288,110.54488372802734,1.0,111.38874053955078,-2.999981917798311,109.27910614013672,0.12547527811272352
1260,2004-11-01,111.8106689453125,111.8106689453125,110.54488372802734,110.54488372802734,662717.0,0.0076045873112586815,1.0,3.0,51.020411175719296,44.85131871603743,-1.8406765781968346,-1.1972891067169087,3.2782074828076304,3.981656247074312,15.541751627570088,1.2657852172851562,-1.7625341061802828,1.3501689910888643,-2.0429667692505546,4.743304751428283,-0.34639888908084515,3.046736871258574,-4.920846676757819,88.88904515545734,45.668288388256,1.6965678801697075,11,-2.3206024169921875,-1.6877098083496094,3.48089599609375,3.164447784423828,10.548171997070298,0,0.12075469483696222,-6.999963835596622,110.96681213378906,1.5000022602854288,110.54488372802734,1.0,111.38874053955078,0.12075469483696222
1261,2004-11-02,113.92030334472656,113.92030334472656,110.96681213378906,112.23258972167969,2983918.0,0.018867916803591456,2.4999909588991556,1.3333333333333333,56.60377680353458,46.37872248785874,-3.601453820254676,-3.2404497896293663,1.179064434273812,1.769761463763217,15.172958906500773,2.9534912109375,-1.3651690815134856,3.312128829956052,-0.414482183864223,7.038739843776327,1.4488233230459144,5.175434336866189,-6.816770378046883,100.0,50.92486193592844,1.8633055069101374,11,-2.9534912109375,-3.797344207763672,1.0548152923583984,1.0548133850097656,6.7508316040039205,1,0.09629627099601512,1.0,111.8106689453125,-6.999963835596622,110.96681213378906,1.5000022602854288,110.54488372802734,0.09629627099601512
1262,2004-11-03,113.49837493896484,114.34223175048828,111.38874053955078,113.92030334472656,3107057.0,-0.003703715609718383,3.6666546118655408,-0.25,55.55555555555556,48.539216935124664,-2.9618385638382563,-2.7606801819777473,1.552389522243601,2.07920095313213,14.701759394647507,2.9534912109375,-0.8161643428249761,2.763622283935547,-1.179938433245951,6.707183001117045,0.7918419253447979,4.735402642526296,-5.985835749602344,79.99996383553123,25.42851486730911,1.9717803585907463,11,-2.320598602294922,-3.1644515991210938,1.4767436981201172,1.4767417907714844,6.7508316040039205,2,0.09665425085364743,2.4999909588991556,113.92030334472656,1.0,111.8106689453125,-6.999963835596622,110.96681213378906,0.09665425085364743
1263,2004-11-04,113.07644653320312,113.49837493896484,112.23258972167969,113.49837493896484,1436582.0,-0.0037174841136590198,5.0,1.0,63.82979132690298,50.35363681238452,-2.0992218914815197,-2.360062345120639,1.8517994428338511,2.391781811493715,14.635140875602682,1.2657852172851562,-0.45200702439622376,2.278404998779294,-1.7769037396326155,6.333713737191204,0.25075062957333216,4.306059367985256,-5.017531938950569,66.66659969541475,6.4935848381676,2.0276543692059565,11,-1.8986701965332031,-2.742523193359375,1.898672103881836,1.8986701965332031,9.282394409179673,3,0.10447761294733016,3.6666546118655408,113.49837493896484,2.4999909588991556,113.92030334472656,1.0,111.8106689453125,0.10447761294733016
1264,2004-11-05,113.92030334472656,114.76415252685548,113.49837493896484,113.92030334472656,1451413.0,0.00746271073592375,-1.9999819177983449,-0.0,68.08509737868926,53.227290500498995,-2.845440618260369,-3.307010184666268,0.9607139975759083,1.462585301679269,15.16269541120996,1.687705993652358,-0.20977090559527767,3.080068969726568,-1.090960117881238,7.251098057334374,0.994554425922658,5.165583513530478,-5.358723377975153,80.00010849360223,12.424340879695649,2.085514543803904,11,-2.3206024169921875,-3.3754196166992188,1.0548152923583984,1.0548133850097656,8.438537597656236,4,0.08148147552847407,5.0,113.07644653320312,3.6666546118655408,113.49837493896484,2.4999909588991556,113.92030334472656,0.08148147552847407
1265,2004-11-08,115.1860809326172,115.6080093383789,113.49837493896484,113.92030334472656,1299094.0,0.01111107985782267,1.0,100.0,65.90907503107891,55.45792794370154,-3.3377647632909344,-4.644775678332067,-0.3521596246600751,0.11796206494916817,15.831967233842656,2.1096343994140625,0.3224442898243183,4.240364837646496,-0.26229535750672994,8.743025032799721,1.989034740069883,6.491694935223109,-6.004243709855388,90.90906102105627,20.70445806104574,2.2513300975766124,11,-2.5315628051757955,-4.219268798828139,-0.21096229553224077,-0.21096420288087359,7.594688415527315,0,0.06593408121915467,-1.9999819177983449,113.92030334472656,5.0,113.07644653320312,3.6666546118655408,113.49837493896484,0.06593408121915467
1266,2004-11-09,116.45186614990234,117.29571533203124,114.76415252685548,115.1860809326172,3021349.0,0.010989046654218626,-1.3999927671193297,1.0000060274368703,66.66666666666666,57.418712643651666,-3.887954909358484,-5.809659751339524,-1.6377012650261946,-1.2133717848817156,16.09253070434797,2.531562805175753,0.5201371684656095,5.252993774414065,0.12021136126561771,10.385776187562513,2.6866025678398415,7.819384980988289,-6.4988882732664734,85.71435951947674,15.450583432326155,2.5663912065742265,11,-2.7425308227539062,-4.641201019287109,-1.4767475128173828,-1.4767494201660156,6.328903198242173,1,0.050724603973943294,1.0,115.1860809326172,-1.9999819177983449,113.92030334472656,5.0,113.07644653320312,0.050724603973943294
1267,2004-11-10,119.40534973144531,121.5149917602539,116.87378692626952,117.29571533203124,8801652.0,0.025362269229254775,-2.1428600950609424,1.6666606392661336,75.51017772266998,60.91984366245732,-6.241003566712152,-8.536189577351848,-4.590630961689882,-4.215895098690794,16.759223596601412,5.0631256103515625,1.219305784219955,7.784550476074216,1.4787822649811488,14.090318687167283,4.631666370527682,10.93743458162075,-8.424388611054084,77.27267123270782,4.262017968713266,3.1528841055465326,11,-3.3754119873046875,-5.48504638671875,-6.223421096801758,-4.430233001708984,2.953491210937486,2,0.010600741257674295,-1.3999927671193297,116.45186614990234,1.0,115.1860809326172,-1.9999819177983449,113.92030334472656,0.010600741257674295
1268,2004-11-11,119.82727813720705,120.67113494873048,118.9834213256836,119.40534973144531,2805153.0,0.003533580419224913,-1.6666666666666892,0.2000007232906887,72.72724657526368,63.98975535956455,-5.819765483597763,-8.706674527772108,-5.0206930664260625,-4.711855579090198,17.461945401179356,1.6877136230468892,1.8250931522160982,7.763455581665056,0.48166735319887266,15.04524381013124,4.122561467431964,11.404349695898148,-7.160872114437794,78.94730831383957,8.031528069942354,3.640894114233092,11,-3.7973403930664205,-5.906974792480483,-6.645349502563491,-4.852161407470717,1.6877136230468608,3,0.0035211381942481523,-2.1428600950609424,119.40534973144531,-1.3999927671193297,116.45186614990234,1.0,115.1860809326172,0.0035211381942481523
1269,2004-11-12,119.40534973144531,121.0930633544922,118.9834213256836,120.67113494873048,1359621.0,-0.0035211381942482634,-1.0000000000000135,-2.9999999999999325,86.48645346558453,67.93042672510512,-4.55383357832325,-7.751728842639551,-4.639173093139121,-4.367164329305751,16.970481751163685,2.109642028808608,2.2400950584546564,6.750829315185541,-0.9101861547131591,14.411844785084241,2.920321580236191,10.581337050134891,-5.323169990678522,73.68413539229924,-2.9141252488521587,3.830507734949351,11,-3.164447784423828,-5.48504638671875,-6.223421096801758,-4.430233001708984,3.7973480224609233,4,0.024734999039659256,-1.6666666666666892,119.82727813720705,-2.1428600950609424,119.40534973144531,-1.3999927671193297,116.45186614990234,0.024734999039659256
1270,2004-11-15,118.13957214355469,120.67113494873048,117.71764373779295,120.24920654296876,1251712.0,-0.01060067736276038,1.0,1.6666606392660963,78.37836384917439,70.34982528573177,-2.565701053809107,-5.890751237766807,-3.4701515562338727,-3.1867684591784666,16.064195133077302,2.9534912109375284,2.8713143346331265,4.915450286865237,-2.5887590418830513,12.419659615613526,1.163345622491093,8.667554951239381,-2.868142479669956,49.99999999999989,-28.72503094854809,3.752104664374145,11,-1.6877059936523438,-4.219268798828125,-4.535717010498047,-3.1644554138183594,10.548171997070312,0,0.03571427187582121,-1.0000000000000135,119.40534973144531,-1.6666666666666892,119.82727813720705,-2.1428600950609424,119.40534973144531,0.03571427187582121
1271,2004-11-16,116.87378692626952,118.5615005493164,116.45186614990234,118.5615005493164,1539384.0,-0.010714320310446723,1.4999909588991556,0.8000028931627345,68.57139904939027,71.79603011838007,-0.9352582368917126,-4.244432765290199,-2.345030014229863,-2.021329122792409,15.78394393705474,2.1096343994140625,3.472505248333789,3.269931030273426,-4.16201206253524,10.701874123082092,-0.4460405161309069,6.985902576677759,-0.6033873269657164,8.333207762109557,-66.25146188991776,3.715971546404335,11,3.814697279835855e-06,-2.9534835815429545,-3.2699317932128764,-1.898670196533189,11.813957214355483,1,0.050541550652426936,1.0,118.13957214355469,-1.0000000000000135,119.40534973144531,-1.6666666666666892,119.82727813720705,0.050541550652426936
1272,2004-11-17,124.04654693603516,124.04654693603516,118.13957214355469,118.5615005493164,5783566.0,0.06137184563285025,1.1538467958204903,-3.249986438348706,81.99998408761638,73.81494042512601,-7.2129246426960805,-10.878325577605693,-9.578005781554111,-9.253744495119136,16.956090288657922,7.172760009765639,4.090356991816378,9.746511459350586,1.1674641153274479,18.325558803373724,5.456987787339017,14.036035131362155,-7.5946807861328125,100.0,22.596800402062314,4.28952367201157,11,-5.274085998535156,-8.860466003417969,-10.442691802978516,-9.071430206298828,5.063133239746065,2,-0.010204053390888368,1.4999909588991556,116.87378692626952,1.0,118.13957214355469,-1.0000000000000135,119.40534973144531,-0.010204053390888368
1273,2004-11-18,121.9369125366211,123.62462615966795,121.5149917602539,123.62462615966795,4675407.0,-0.017006796654338907,1.4999909588991809,-0.307693591640978,74.07406291218749,74.48038103995914,-4.150753992445942,-8.156748407807143,-7.567944888868425,-7.209901640619762,18.191580885601184,2.53155517578125,4.399764793371986,6.982890319824222,-1.8398490927202573,15.8056297323687,2.571520613551982,11.394260026096461,-5.48504638671875,72.22221106032448,-5.864729445476016,4.411369706272238,11,-3.1644515991210938,-6.750831604003906,-8.333057403564453,-6.961795806884766,7.172767639160128,3,0.0034602188704342396,1.1538467958204903,124.04654693603516,1.4999909588991556,116.87378692626952,1.0,118.13957214355469,0.0034602188704342396
1274,2004-11-19,122.3588409423828,122.78076934814452,121.0930633544922,122.78076934814452,3222144.0,0.0034602188704342396,6.999963835596487,0.2500000000000021,73.58489278586164,75.33324967937945,-3.6317074891769607,-8.131596658372246,-8.059392757116882,-7.662151058933318,19.612860275173865,1.6877059936523153,4.825737233125437,6.856313705444322,-2.3871354434756427,16.099762854364286,2.2345891309843324,11.478038279904311,-4.539932250976548,77.77778893967535,1.0135684461551335,4.621724574459982,11,-2.953491210937486,-7.172760009765611,-8.754985809326158,-7.38372421264647,6.328903198242202,4,-0.006896511732456312,1.4999909588991809,121.9369125366211,1.1538467958204903,124.04654693603516,1.4999909588991556,116.87378692626952,-0.006896511732456312
1275,2004-11-22,121.5149917602539,121.9369125366211,119.82727813720705,121.9369125366211,1338426.0,-0.006896511732456312,9.00014466022922,0.9999819177983111,68.0000043397425,75.48139830972121,-2.0067192678883004,-6.560745662459851,-7.364312452687969,-6.853837656091926,20.717964930292453,2.531562805175753,5.134768651677163,5.337380981445307,-3.569070677297873,14.243832640188486,0.884155152073717,9.790606810816897,-2.5751081848144537,66.66673363805315,-6.862614325761214,4.4532258293715925,11,-1.2657852172851562,-6.328910827636719,-9.282398223876953,-7.172763824462891,6.3289031982421875,0,0.013888870576415302,6.999963835596487,122.3588409423828,1.4999909588991809,121.9369125366211,1.1538467958204903,124.04654693603516,0.013888870576415302
1276,2004-11-23,121.9369125366211,123.20269775390624,121.0930633544922,122.3588409423828,2205781.0,0.0034721705548861337,-1.0000072329329905,1.0000180825286271,69.99999999999997,74.86915634053565,-1.7531231092265784,-6.309231044410865,-7.892360358492311,-7.3092015292649535,21.98852553517085,2.109634399414034,5.338069446120386,5.126411437988281,-3.5108685043312846,13.763691380307847,0.8077714668284983,9.445051409148064,-2.1096343994140483,64.28570506006544,-8.07711911254232,4.318639971159783,11,-1.6877059936523438,-6.539867401123047,-9.915283203125,-7.8056488037109375,5.906982421875,1,0.05536331422182306,9.00014466022922,121.5149917602539,6.999963835596487,122.3588409423828,1.4999909588991809,121.9369125366211,0.05536331422182306
1277,2004-11-24,123.20269775390624,123.62462615966795,121.5149917602539,122.3588409423828,2058946.0,0.01038065661130294,1.4999909588991387,-2.0000000000000675,73.07693377648786,74.90801047400501,-2.7084280236278175,-7.003644298769274,-9.21094599794499,-8.614882872201648,24.178871155320643,2.1096343994140483,5.604524753744073,5.8014987945556555,-2.890282975127306,14.493280564238617,1.4556079097141748,10.147389679397136,-3.3754196166991903,88.88886656513817,15.152599061171728,4.345890884841481,11,-2.953491210937486,-7.805652618408189,-11.286548614501939,-9.07143402099608,5.063125610351548,2,0.04452050553044695,-1.0000072329329905,121.9369125366211,9.00014466022922,121.5149917602539,6.999963835596487,122.3588409423828,0.04452050553044695
1278,2004-11-25,122.78076934814452,123.20269775390624,122.3588409423828,122.78076934814452,1145596.0,-0.003424668562083788,1.0,0.0,70.58823737973071,73.14154202002125,-2.0377830888549795,-5.921638371706749,-8.888615773577556,-8.235709118534942,26.53940557815386,0.8438568115234375,5.784206354100249,4.767776107788066,-3.6088009879913443,13.144353203567476,0.5794875598983538,8.956064655677778,-2.194022827148416,77.77773313027633,4.634120118249612,4.188288547889707,11,-2.531562805175767,-6.750835418701158,-10.97010231018065,-8.64950561523436,5.485054016113267,3,0.051546434032279986,1.4999909588991387,123.20269775390624,-1.0000072329329905,121.9369125366211,9.00014466022922,121.5149917602539,0.051546434032279986
1279,2004-11-26,124.8904037475586,125.73426055908205,122.78076934814452,123.20269775390624,4508388.0,0.017182123964643248,-1.3333343379031175,100.0,71.69811900108114,72.39929259245534,-3.6738883412371166,-7.3094262493416124,-11.075387717091573,-10.369527808995528,29.226579200253333,2.9534912109375284,5.556909166029953,6.181230926513678,-2.0426143153996748,14.40507616842703,2.0693083055570014,10.293153547470354,-3.6808931518554573,85.71424881173772,14.205735580713366,4.111922620956676,11,-3.7973403930664062,-8.016613006591797,-13.079736709594727,-10.759140014648438,6.32891082763669,4,0.03378383207689084,1.0,122.78076934814452,1.4999909588991387,123.20269775390624,-1.0000072329329905,121.9369125366211,0.03378383207689084
1280,2004-11-29,125.31233215332031,126.57810974121094,124.46847534179688,124.46847534179688,4084681.0,0.0033783893165608703,-3.999981917798311,0.5000022602854246,70.58823737973074,72.62338574027095,-3.320553339001904,-7.028326557842021,-11.543937041764579,-10.813432536406921,32.11863144767965,2.1096343994140625,5.450701561273448,5.928076171875006,-2.1263159891728947,13.982468332922906,1.9008800913510555,9.955272252398956,-3.1978715649413942,76.92311972136596,6.913648793304674,4.027196080523948,11,-2.9534912109375,-8.016616821289062,-13.501665115356445,-11.181068420410156,4.6411895751953125,0,0.02693599208715436,-1.3333343379031175,124.8904037475586,1.0,122.78076934814452,1.4999909588991387,123.20269775390624,0.02693599208715436
1281,2004-11-30,124.8904037475586,125.31233215332031,123.62462615966795,125.31233215332031,3446753.0,-0.003367014231651866,6.99996383559669,-0.5,64.44445069510215,70.67277091888047,-1.8348328949337116,-6.052733607279549,-11.201697811515842,-10.449841899554158,34.03929176049003,1.687705993652358,5.196539015248092,4.9576427459716825,-3.0238303644960354,12.9391158564394,0.9669061907378307,8.948379301205534,-2.1096343994140767,66.66666666666666,-2.3239229240863324,3.9907365552338554,11,-1.6877098083496094,-7.383724212646484,-13.501663208007812,-10.759140014648438,3.3754196166991903,1,0.023648664127208674,-3.999981917798311,125.31233215332031,-1.3333343379031175,124.8904037475586,1.0,122.78076934814452,0.023648664127208674
1282,2004-12-01,124.46847534179688,124.8904037475586,123.62462615966795,124.46847534179688,1317712.0,-0.0033783893165608703,1.9999819177983449,-0.0,62.22222132927107,69.35589963188976,-1.5050298273350649,-5.024418401404915,-10.866004444376372,-10.06908615335422,35.88894837462665,1.2657775878906392,5.206346741577079,3.9872093200683594,-3.6319882097592426,11.606406849895961,0.17761055515455837,7.79680808498216,-0.9282379150390767,50.00000000000016,-16.9986768773908,3.809598764913803,12,-1.2657814025878906,-6.328907012939453,-13.079734802246094,-10.337211608886719,3.797348022460909,2,0.027118670871721928,6.99996383559669,124.8904037475586,-3.999981917798311,125.31233215332031,-1.3333343379031175,124.8904037475586,0.027118670871721928
1283,2004-12-02,124.8904037475586,125.31233215332031,123.62462615966795,125.31233215332031,2117261.0,0.003389841520939907,6.99996383559669,-100.0,64.44445069510216,68.3402949551387,-1.6359887353734308,-4.759938901849921,-11.05819583028213,-10.503203744133344,37.87349897413357,1.687705993652358,5.5769942236736085,3.8184398651123104,-3.191004542896394,10.827884273121,0.3137176611079724,7.323162069116648,1.6877059936523438,55.55557787935121,-10.159664413604553,3.504722204004345,12,-1.6877098083496094,-6.5398712158203125,-13.501663208007812,-10.759140014648438,2.5315628051757812,3,0.027027053443769322,1.9999819177983449,124.46847534179688,6.99996383559669,124.8904037475586,-3.999981917798311,125.31233215332031,0.027027053443769322
1284,2004-12-03,123.20269775390624,125.31233215332031,122.3588409423828,125.31233215332031,2193050.0,-0.013513496177526396,1.8000028931627468,4.999981917798345,63.043479969967684,67.78957002516373,0.20563078556099867,-2.467682537471802,-9.14202533354208,-8.797202892541279,39.1843015194347,2.953491210937514,4.88727173280617,1.6666141510009567,-4.531248178330756,7.864476480332669,-1.4323170136648997,4.765545315666813,3.316342315673836,20.00007232906826,-45.732478946885564,3.098931164665855,12,0.6328887939453267,-4.641201019287095,-13.501667022705064,-9.07143402099608,4.219268798828139,4,0.04109589889391052,6.99996383559669,124.8904037475586,1.9999819177983449,124.46847534179688,6.99996383559669,124.8904037475586,0.04109589889391052
1285,2004-12-06,122.78076934814452,123.20269775390624,121.5149917602539,123.20269775390624,1119993.0,-0.003424668562083788,6.999963835596555,0.20000072329068194,65.90910211710401,67.33502581595306,0.9230616713462183,-1.5258364277879508,-8.51902901580209,-8.345773401714808,40.080061720078334,1.6877059936523295,4.4811364419595066,0.8649513244628793,-4.579637626020457,6.309540274946215,-1.8573431507787888,3.5872457997045473,3.57186275634767,33.333266361946485,-38.021605621872425,2.7222944752416693,12,1.2657814025879048,-4.219272613525376,-12.974256515502915,-8.64950561523436,5.063125610351577,0,0.06872855799692301,1.8000028931627468,123.20269775390624,6.99996383559669,124.8904037475586,1.9999819177983449,124.46847534179688,0.06872855799692301
1286,2004-12-07,122.3588409423828,122.78076934814452,121.5149917602539,122.3588409423828,1418797.0,-0.0034364372205988314,1.9999819177982774,-0.0,42.85715208278569,63.97727229443059,1.5769699400622983,-0.6731972727396283,-7.896789958222996,-7.856076063331841,40.43622267641903,1.2657775878906108,4.048728435162587,0.14767417907712854,-4.651530550135533,4.94687890828979,-2.251928185529195,2.547276543683452,3.703532741455092,22.22211060324439,-43.62940122448731,2.3996023646063294,12,1.6877098083496236,-3.5863800048827983,-12.552328109741197,-8.227577209472642,1.2657852172851562,1,0.06206891735521647,6.999963835596555,122.78076934814452,1.8000028931627468,123.20269775390624,6.99996383559669,124.8904037475586,0.06206891735521647
1287,2004-12-08,120.67113494873048,122.78076934814452,119.82727813720705,121.5149917602539,2182802.0,-0.013793085817534245,-1.3333273059327742,-100.0,44.44445932696484,61.07240806634549,3.204831656033022,1.1744131493608592,-6.092264859455597,-6.102990067884306,39.37412315861531,2.9534912109374716,3.8139850220044025,-1.603321075439439,-6.2785124156064995,3.0718702647276217,-3.9409167455229692,0.7342745946440914,5.118395819692367,15.38465818284499,-47.60955822837525,2.337595670083532,12,2.5315589904785014,-1.6877098083496236,-10.126249313354506,-6.539871215820327,0.42192840576171875,2,0.06293707620098266,1.9999819177982774,122.3588409423828,6.999963835596555,122.78076934814452,1.8000028931627468,123.20269775390624,0.06293707620098266
1288,2004-12-09,120.24920654296876,121.0930633544922,119.82727813720705,120.67113494873048,1796227.0,-0.003496514770835457,1.0,0.5000000000000084,40.740743221160905,57.632699646354354,3.6094675736513437,1.717636208545585,-5.528807447322762,-5.610734409127275,38.25462646311334,1.2657852172851562,3.4790900762639723,-2.0463459014892464,-6.678652851839672,2.5859610488611793,-4.362499376664459,0.2698075736859664,5.063344014956826,7.692329091422495,-51.22464960077019,2.316153475175214,12,2.95348739624022,-0.8438568115234517,-9.493356704711928,-6.117942810058608,2.531562805175753,3,0.0666666920452772,-1.3333273059327742,120.67113494873048,1.9999819177982774,122.3588409423828,6.999963835596555,122.78076934814452,0.0666666920452772
1289,2004-12-10,122.3588409423828,122.3588409423828,120.24920654296876,121.0930633544922,2967023.0,0.01754385297054073,2.3333413699158867,-2.9999819177982436,53.333313241937525,55.715485853266216,1.2325862189860999,-0.16799828826776775,-7.496684872114983,-7.623586292877249,37.13234722502365,2.109634399414034,2.980725195986423,-0.08438606262208737,-4.512557829503265,4.343785704259091,-2.2984719460626764,2.1296998208185016,2.51488782188531,74.99994349299179,16.35839114886069,2.214085883440587,12,0.21096420288087359,-2.3205986022949077,-11.602991104125962,-8.227577209472642,0.8438568115234375,4,0.04137931980522547,1.0,120.24920654296876,-1.3333273059327742,120.67113494873048,1.9999819177982774,122.3588409423828,0.04137931980522547
1290,2004-12-13,122.3588409423828,123.20269775390624,122.3588409423828,122.78076934814452,1758247.0,0.0,-3.0,-0.33333534247897173,51.72414223121202,54.30211824616731,0.860014768804021,0.17318533060576158,-7.324800986451606,-7.519084228393993,36.8215226872119,0.8438568115234375,2.57550781402756,-0.29534950256349646,-4.235344535074617,3.644645529947624,-2.2653470188190568,1.6746480136920638,2.1111717717204215,74.99994349299179,16.36709781494894,1.9699975162555607,12,0.21096420288087359,-2.3205986022949077,-11.286548614501939,-8.227577209472642,1.687705993652358,0,0.04137931980522547,2.3333413699158867,122.3588409423828,1.0,120.24920654296876,-1.3333273059327742,120.67113494873048,0.04137931980522547
1291,2004-12-14,122.78076934814452,123.62462615966795,121.9369125366211,123.20269775390624,1457460.0,0.0034482870425391887,1.6666666666666443,1.0,48.14814318731134,52.73833178594956,0.11998179292545785,0.22818248383443063,-7.52559275022864,-7.846470138187897,37.2574099735492,1.6877136230468608,1.9452389012227087,-0.1687702178955277,-3.0192641503623747,2.6817237145713193,-1.594017184128944,1.2564767483378887,1.317824599807011,77.77773313027633,22.023118069865944,1.4252469662334206,12,-0.21096420288084516,-2.109638214111314,-10.970104217529283,-8.64950561523436,0.0,1,0.041237122370483714,-3.0,122.3588409423828,2.3333413699158867,122.3588409423828,1.0,120.24920654296876,0.041237122370483714
1292,2004-12-15,122.78076934814452,124.04654693603516,122.3588409423828,123.20269775390624,2341409.0,0.0,-1.6666546118655632,1.0,50.0,51.13339281982711,-0.16158824840844943,0.13543526560265207,-7.299896749727921,-7.750967828128253,36.44546241531877,1.687705993652358,1.296656131488831,-0.10548133850099362,-2.909245648436311,2.698282971434324,-1.5073634934686595,1.2964008164666723,-2.9534912109374716,70.00007232906789,16.32769089868701,1.4018821549676619,12,-0.21096420288084516,-1.2657814025878764,-10.020769119262681,-8.64950561523436,-0.42192840576171875,2,0.006872874441197663,1.6666666666666443,122.78076934814452,-3.0,122.3588409423828,2.3333413699158867,122.3588409423828,0.006872874441197663
1293,2004-12-16,122.3588409423828,123.62462615966795,121.9369125366211,122.78076934814452,2540419.0,-0.0034364372205988314,-1.666666666666704,1.0,36.36364383563882,48.16896658267946,-0.1525708629541782,0.622510668923681,-6.6797260151009255,-7.255231906084262,35.49981023196751,1.6877136230468608,0.8411445697173434,-0.5485061645508011,-3.3284423579946463,2.231430028893044,-1.9384742612727308,0.8414619321711285,-2.4471774291991863,55.5555778793505,5.691055691495414,1.3899680967219257,12,-0.42192840576170454,-0.8438529968261577,-7.3837203979492045,-8.227577209472642,1.2657852172851562,3,-0.010344798774995168,-1.6666546118655632,122.78076934814452,1.6666666666666443,122.78076934814452,-3.0,122.3588409423828,-0.010344798774995168
1294,2004-12-17,121.5149917602539,122.3588409423828,121.5149917602539,122.3588409423828,2693133.0,-0.006896511732456312,1.0000000000000338,1.9999819177982774,30.434799699677157,44.22737742518758,0.4768465135810942,1.475551648477591,-5.68415881596205,-6.341732841017944,34.63649534263604,0.843849182128892,0.41650777649624615,-1.3501628875732479,-4.190118603127132,1.4897928279806365,-2.77014074535019,0.06981497020369432,-1.5206305786132646,0.0,-44.523329075301625,1.4199778577769444,12,0.4219207763671875,-3.814697265625e-06,-6.5398712158203125,-7.38372802734375,2.53155517578125,4,0.01041663723590558,-1.666666666666704,122.3588409423828,-1.6666546118655632,122.78076934814452,1.6666666666666443,122.78076934814452,0.01041663723590558
1295,2004-12-20,123.20269775390624,124.04654693603516,120.67113494873048,121.5149917602539,2811533.0,0.013888870576415302,1.000004520581067,-2.0000090411826035,42.30770033236582,44.16632723069649,-1.2792406769208071,-0.08351457423007957,-7.197407404656204,-7.942530930740148,34.586853532862385,3.3754119873046733,-0.08523410825090139,0.253157806396473,-2.5173250762486106,3.0236406890415566,-1.1320836349260617,1.6383992477190077,-3.127292857177707,75.00011301427092,31.903096984284275,1.3852414413225411,12,-1.265785217285142,-1.6877098083495952,-8.122095108032212,-9.07143402099608,4.641197204589858,0,0.0,1.0000000000000338,121.5149917602539,-1.666666666666704,122.3588409423828,-1.6666546118655632,122.78076934814452,0.0
1296,2004-12-21,128.687744140625,128.687744140625,123.20269775390624,123.20269775390624,6258454.0,0.04452050553044695,1.000000000000005,3.25000113014275,63.15789724131175,46.24559811006837,-6.450455565470833,-5.309072859856201,-12.386254601749215,-13.29441796477738,34.657540078114444,5.485046386718764,-0.3205044467593723,5.400662612915042,1.6707869303328948,9.130538295497189,3.5357247716239613,7.2656004542061225,-8.532916403110335,100.0,55.38949123739546,1.8649378412910735,12,-4.430233001708984,-6.117938995361328,-13.501659393310547,-14.556480407714844,-0.8438491821289062,1,-0.03606557279858846,1.000004520581067,123.20269775390624,1.0000000000000338,121.5149917602539,-1.666666666666704,122.3588409423828,-0.03606557279858846
1297,2004-12-22,128.687744140625,129.10968017578122,127.42196655273438,128.687744140625,2161041.0,0.0,2.999927672501287,0.0,62.162160841324194,48.62575562341985,-5.80407269199101,-5.140640815892553,-12.070346331826386,-13.146432764837584,34.66497450142037,1.6877136230468466,-0.5755822652316738,5.126410293579099,0.6840870694863384,9.568733517671859,2.9052486815327114,7.347571905625486,-8.191599746985915,94.9998960270586,49.63513994467874,2.221161612046383,12,-4.00830078125,-5.0631179809570455,-13.29069709777832,-14.556480407714844,-0.8438491821289062,2,-0.0459016111590671,1.000000000000005,128.687744140625,1.000004520581067,123.20269775390624,1.0000000000000338,121.5149917602539,-0.0459016111590671
1298,2004-12-23,129.10968017578122,129.10968017578122,127.00003814697266,128.687744140625,2592283.0,0.003278758501626511,8.999819181253924,100.0,70.58824780779206,50.54297057518146,-5.405411970396258,-5.33779110005068,-12.164957819283927,-13.41642768761551,34.58529092724434,2.1096420288085653,-0.303561275634209,5.2319007873534815,0.16581687126216593,10.297984703444797,2.6988588293078237,7.764942745399139,-8.096723635213607,100.0,49.30239469344578,2.5330419580456587,12,-4.219272613525362,-4.641201019287081,-12.130409240722628,-13.923599243164034,-5.906982421874986,3,-0.05228763036363537,2.999927672501287,128.687744140625,1.000000000000005,128.687744140625,1.000004520581067,123.20269775390624,-0.05228763036363537
1299,2004-12-24,129.10968017578122,129.10968017578122,129.10968017578122,129.10968017578122,0.0,0.0,1.0,0.0,72.72729265262946,52.87665395533895,-4.857967518509383,-5.275988875314127,-11.722068037205759,-13.262944039055,33.93092098586963,0.0,0.10731699282089835,5.020936965942354,-0.5490388015621761,10.590912733446885,2.235949082190089,7.80592484969462,-7.610920217100784,100.0,45.160025527278805,2.784987883752268,12,-4.219272613525362,-4.641201019287081,-12.130409240722628,-13.923599243164034,-3.375419616699176,4,-0.04248367751082205,8.999819181253924,129.10968017578122,2.999927672501287,128.687744140625,1.000000000000005,128.687744140625,-0.04248367751082205
1300,2004-12-27,128.687744140625,129.95352172851562,128.26582336425778,129.95352172851562,393403.0,-0.0032680433766217876,1.666658630084188,-100.0,72.72725280192728,55.607666134740725,-3.848585557596124,-4.836162176488003,-10.825809782323532,-12.654734850279368,32.88858073813689,1.687698364257841,0.6451815565700514,4.430230331420901,-1.4894240342867988,10.349884697128601,1.4704031485670583,7.390057514274744,-6.732328968918509,81.25002825356789,21.363579632785104,2.959827182853848,12,-3.375415802001953,-3.797344207763672,-11.39202880859375,-13.501663208007812,-1.265777587890625,0,-0.03606557279858846,1.0,129.10968017578122,8.999819181253924,129.10968017578122,2.999927672501287,128.687744140625,-0.03606557279858846
1301,2004-12-28,127.8438949584961,128.687744140625,127.42196655273438,128.26582336425778,450284.0,-0.006557339144952157,1.000012054946446,0.3333353424789418,77.41934731227718,58.654260280549295,-2.470838289815461,-3.962878577460714,-9.58927680700117,-11.647839233508307,32.085366012620234,1.265777587890625,0.8670463132360737,3.43870658874512,-2.691054918629277,9.568468096119517,0.37382583505792866,6.503587342432311,-5.248631262244871,28.571576182000886,-35.417929054919,3.0648807536871967,12,-2.531566619873047,-2.9534950256347656,-10.126251220703125,-12.657814025878906,-0.8438568115234375,1,0.0,1.666658630084188,128.687744140625,1.0,129.10968017578122,8.999819181253924,129.10968017578122,0.0
1302,2004-12-29,127.8438949584961,128.687744140625,127.00003814697266,127.8438949584961,663039.0,0.0,1.0000090411825866,-0.0,80.00000000000017,63.50274429881167,-1.874196998334881,-3.896827115914917,-9.215700668004217,-11.476400525653915,31.152742747708835,1.6877059936523438,1.1491462715299008,3.2699356079101562,-3.050081239757759,9.589952455578057,0.10992718407619861,6.429944031744114,-4.659970619663724,28.571576182000886,-40.78189509006654,3.160008423833952,12,-2.531566619873047,-2.9534950256347656,-10.020769119262695,-12.657814025878906,-3.3754196166992188,2,0.0,1.000012054946446,127.8438949584961,1.666658630084188,128.687744140625,1.0,129.10968017578122,0.0
1303,2004-12-30,128.26582336425778,129.10968017578122,127.42196655273438,128.26582336425778,710152.0,0.0033003406685838677,-1.0000000000000338,0.0,76.9230822728558,68.66810902916485,-1.531116253737835,-4.271936092405994,-9.210641721103784,-11.72269625084273,30.117772807199618,1.6877136230468466,1.4999736294782622,3.523093032836883,-3.0092147159801073,10.055400781653859,0.2569391584283949,6.789246907245371,-4.540331234250758,42.857364273000364,-24.71684393816401,3.2661538744084893,12,-2.953495025634737,-3.375423431396456,-10.442697525024386,-13.079742431640597,-4.219276428222628,3,-0.0032894842499351373,1.0000090411825866,127.8438949584961,1.000012054946446,127.8438949584961,1.666658630084188,128.687744140625,-0.0032894842499351373
1304,2004-12-31,128.26582336425778,128.26582336425778,128.26582336425778,128.26582336425778,0.0,0.0,1.0,0.0,76.9230822728558,72.51426257810819,-0.5283695137967044,-4.082481627621021,-8.856463136170248,-11.545280512608088,29.76008139472634,0.0,1.8657465330846605,3.2699367523193104,-3.4020184353672676,9.941891940005874,-0.0660408415239715,6.605914346162592,-4.042088866370065,42.857364273000364,-22.795312783191612,3.3359775938432827,12,-1.6877136230468466,-3.375423431396456,-10.12625312805173,-13.079742431640597,-4.219276428222628,4,-0.03947369203698903,-1.0000000000000338,128.26582336425778,1.0000090411825866,127.8438949584961,1.000012054946446,127.8438949584961,-0.03947369203698903
1305,2005-01-03,131.21931457519528,131.21931457519528,128.687744140625,128.687744140625,1031045.0,0.02302633026842993,1.0000000000000224,100.0,81.25000353169017,74.52449661037245,-2.486610013501064,-6.715680009992781,-11.305337029804974,-14.329328392807511,30.15495792132441,2.9534912109375,2.5462143008319345,5.801500701904274,-1.3319644259634913,12.93496582977204,2.2347681379704056,9.368233265838157,-6.537197098857334,100.0,34.39885137385845,3.566732563933882,1,-2.1096382141112997,-5.696018218994112,-12.235887527465792,-15.189376831054659,-6.32891082763669,0,-0.04180066047342468,1.0,128.26582336425778,-1.0000000000000338,128.26582336425778,1.0000090411825866,127.8438949584961,-0.04180066047342468
1306,2005-01-04,129.95352172851562,132.06317138671878,129.95352172851562,130.37545776367188,2368171.0,-0.009646391240325292,-8.999855345002304,-0.16666968036695,74.28566114607324,75.87155219978902,-1.1425341550915107,-5.1139336717205595,-9.580037657309973,-12.913206382273131,30.646493337189597,2.1096496582031534,3.4130341973623217,4.155973815917974,-3.099389557965168,11.411337189801102,0.5282921289764033,7.7836555028595455,-4.61768454229194,58.33311986257473,-6.4343454540404394,3.6276816869415653,1,-0.4219169616699219,-4.008296966552706,-10.126243591308594,-13.501659393310547,-7.172752380371108,1,-0.019480466109028538,1.0000000000000224,131.21931457519528,1.0,128.26582336425778,-1.0000000000000338,128.26582336425778,-0.019480466109028538
1307,2005-01-05,128.26582336425778,129.95352172851562,127.8438949584961,129.95352172851562,1355545.0,-0.012986938266925874,1.5000045205912933,3.999891508751695,68.42105764051345,75.63075329231361,0.5353148543113662,-2.9809205216528625,-7.510980167851301,-11.083466566453367,31.634762508775495,2.1096267700195312,4.054277573982517,2.0885410308837606,-4.82399103983451,9.001073101602032,-1.3677250044753748,5.544807066242896,-2.1227060739746832,18.181848069803262,-45.77832032251112,3.456266035359135,1,1.265781402587919,-2.320598602294865,-7.911136627197237,-11.813961029052706,-4.6411972045898295,2,-0.009868452749805856,-8.999855345002304,129.95352172851562,1.0000000000000224,131.21931457519528,1.0,128.26582336425778,-0.009868452749805856
1308,2005-01-06,128.26582336425778,128.26582336425778,128.26582336425778,128.26582336425778,0.0,0.0,1.0,-0.0,72.22220268893064,75.57463218523597,0.45038879422247646,-2.476513999290063,-7.094554054306911,-10.919772223025745,32.67643897440906,0.0,3.9474413287101555,1.6877101898193132,-4.686189501137335,8.061609880775947,-1.4992396556590109,4.874660035297637,-1.4122995824023974,10.000018082233645,-59.48743180973273,3.1869498454783174,1,1.265781402587919,-2.320598602294865,-7.594692230224581,-11.813961029052706,-2.5315628051757386,3,-0.029605298768300536,1.5000045205912933,128.26582336425778,-8.999855345002304,129.95352172851562,1.0000000000000224,131.21931457519528,-0.029605298768300536
1309,2005-01-07,127.42196655273438,128.687744140625,125.31233215332031,128.26582336425778,3259926.0,-0.006578968499870497,3.000018082365106,-100.0,64.70586045403456,74.68336636880343,1.1506726175538802,-1.3005728114286654,-5.849093109400627,-9.91546619696173,32.814043507915635,3.3754119873046875,3.8404472885760015,0.5906970977783175,-5.472208325980262,6.653602521536882,-2.440755614100965,3.6221498096576,4.641204833984403,31.249957619743867,-35.98943145465289,3.0314527118792856,1,1.2657852172851562,-1.476741790771456,-6.645353317260742,-10.970104217529297,-3.7973403930664205,4,-0.026490091999186616,1.0,128.26582336425778,1.5000045205912933,128.26582336425778,-8.999855345002304,129.95352172851562,-0.026490091999186616
1310,2005-01-10,127.42196655273438,127.8438949584961,126.15618133544922,126.57810974121094,3055555.0,0.0,1.0,-1.0000000000000338,42.857179759626966,70.84312552962008,1.064146283716724,-0.950542182747995,-5.466412958079189,-9.79380991011567,32.6800180525681,1.687713623046875,3.5591860358507006,0.33754081726074503,-5.350284584545051,6.025366219066541,-2.506371883642146,3.18145351816365,4.506188049316421,31.249957619743867,-30.529932450798498,2.8439127009028984,1,1.2657852172851562,-1.476741790771456,-6.223424911499023,-10.970104217529297,10.548171997070341,0,-0.026490091999186616,3.000018082365106,127.42196655273438,1.0,128.26582336425778,1.5000045205912933,128.26582336425778,-0.026490091999186616
1311,2005-01-11,127.8438949584961,128.26582336425778,127.00003814697266,127.42196655273438,2259228.0,0.003311268984277582,1.0000000000000449,0.5,45.454582814496945,67.00474584234195,0.7176907249016722,-1.0263254050421295,-5.560878559165445,-10.103867444493261,32.456924098558346,1.2657852172851278,3.244244480761779,0.5063129425048771,-4.813808201940645,5.8264340869504,-2.153747629717884,3.1663735147276384,3.951943194580082,54.54555915374879,-2.90696555279073,2.660060572222765,1,0.8438568115234375,-1.8986701965331747,-6.5398712158203125,-11.392032623291016,10.126243591308622,1,-0.02310232500266307,1.0,127.42196655273438,3.000018082365106,127.42196655273438,1.0,128.26582336425778,-0.02310232500266307
1312,2005-01-12,123.62462615966795,128.26582336425778,123.20269775390624,128.26582336425778,4155115.0,-0.033003287330989894,1.1818187795788744,-10.999963835596589,29.032267472551396,61.68354419786368,4.777970266314597,3.43554676667803,-1.0428215594242118,-5.82307473393162,31.90157169616222,5.063125610351548,2.8353294194124175,-3.7551486968994254,-8.934630839175142,1.4243334453762913,-6.344889768037277,-1.16540762576156,8.041541873413095,7.692339791024494,-42.5449971369504,2.5897410711378597,1,4.0083084106445455,2.3205986022949645,-2.2151203155517436,-7.172763824462876,15.18936920166017,2,-0.006825960471933401,1.0000000000000449,127.8438949584961,1.0,127.42196655273438,3.000018082365106,127.42196655273438,-0.006825960471933401
1313,2005-01-13,121.0930633544922,125.31233215332031,120.67113494873048,124.46847534179688,4361476.0,-0.020477819701603006,-1.2000007232906913,0.7272718306316783,24.324334891012896,55.839238933214475,6.911942613148213,6.184501104602333,1.7778749257892912,-3.2777691745363597,31.860916357149417,4.6411972045898295,2.3444395616435116,-6.223422622680644,-11.684505453225526,-0.7623397921357622,-8.9539640379531,-3.492881207408203,10.234565867421864,5.263177930493665,-37.08170585273005,2.730541415272442,1,5.274089813232436,4.852161407470717,-3.814697279835855e-06,-4.641201019287124,16.4551544189453,3,0.020905927515969758,1.1818187795788744,123.62462615966795,1.0000000000000449,127.8438949584961,1.0,127.42196655273438,0.020905927515969758
1314,2005-01-14,122.78076934814452,123.20269775390624,119.40534973144531,121.5149917602539,5627858.0,0.01393726400918327,2.6000057863255015,-0.3749994349286402,32.50001243155285,50.42257325542144,4.8772542539691415,4.8448859896223695,0.37767102410633413,-4.9080941205889275,32.20411567553915,3.7973480224609233,1.8347610614830785,-4.599005508422863,-9.800150170587798,0.6021391537420726,-7.199577839505324,-1.9984331773404023,7.907470217378531,38.09525039608731,0.6438623955361393,2.600572331082467,1,2.9534912109375284,2.9534912109375284,-1.4767475128173686,-6.328907012939439,14.345512390136705,4,0.02405499840584091,-1.2000007232906913,121.0930633544922,1.1818187795788744,123.62462615966795,1.0000000000000449,127.8438949584961,0.02405499840584091
1315,2005-01-17,123.20269775390624,124.04654693603516,123.20269775390624,123.20269775390624,1819542.0,0.0034364372205988314,0.0,0.0,35.89744303047404,46.15721568702152,3.5744758517375175,4.661979707623331,0.21326918757434044,-5.276342435531447,31.850041273005598,1.2657775878906392,1.3750848692252902,-4.177077102661144,-9.37822176482608,1.0240675595037914,-6.777649433743605,-1.5765047715786835,6.5829106248906015,42.85716745884133,4.105635550415414,2.600572331082467,1,1.476737976074233,2.5315628051758097,-1.8986740112304545,-6.750835418701158,16.455154418945327,0,0.003424668562083788,2.6000057863255015,122.78076934814452,-1.2000007232906913,121.0930633544922,1.1818187795788744,123.62462615966795,0.003424668562083788
1316,2005-01-18,124.04654693603516,124.04654693603516,121.5149917602539,123.62462615966795,3296426.0,0.006849275198620219,11.000144660229287,100.0,39.02437841137219,42.890917994894714,2.0166810399380353,3.63917821616171,-0.3987444680799399,-6.054322620524374,30.42585167533488,2.53155517578125,0.9022519299748524,-3.10116806030274,-8.468106650210132,2.2657705296046515,-5.784637355256422,-0.41769876534904427,4.908640750973547,52.3809154784048,11.831865249379739,2.683469294953694,1,0.0,1.6877136230468892,-2.742523193359375,-7.594684600830078,15.611305236816406,1,0.11224489482121003,0.0,123.20269775390624,2.6000057863255015,122.78076934814452,-1.2000007232906913,121.0930633544922,0.11224489482121003
1317,2005-01-19,122.78076934814452,125.73426055908205,122.78076934814452,124.46847534179688,4746106.0,-0.010204053390888368,-2.5000067808562614,-4.000054247585881,34.88371212869862,38.7421968215356,2.7072803210177483,4.679658400057249,0.9937259757926,-4.73610474895797,28.591690530119678,2.9534912109375284,-0.03472263346110083,-4.071596908569347,-9.72422645318791,1.5810326360492013,-6.897911680878636,-1.245282136260073,5.410431302419127,53.33334136988645,12.536109814506098,2.8263147723092743,1,1.2657775878906392,2.9534912109375284,-1.1603012084960795,-6.328907012939439,16.877082824707045,2,0.12371130497310046,11.000144660229287,124.04654693603516,0.0,123.20269775390624,2.6000057863255015,122.78076934814452,0.12371130497310046
1318,2005-01-20,122.3588409423828,122.78076934814452,121.0930633544922,122.3588409423828,3443250.0,-0.0034364372205988314,2.9999819177982436,-0.0,34.09089788289599,35.34053431363132,2.462102752686775,4.81686220777091,1.5264544301827385,-4.270394040284728,27.077238903138166,1.6877059936523153,-0.8827576088166893,-4.155983352661153,-10.042464935243046,1.730498229920741,-7.0992241439520996,-1.2127425613702059,5.129491634651373,46.66665863011288,5.876795204999091,2.9432407912909455,1,1.47674560546875,3.375419616699247,-0.31644439697264204,-5.90697860717772,16.877075195312486,3,0.1344827581906718,-2.5000067808562614,122.78076934814452,11.000144660229287,124.04654693603516,0.0,123.20269775390624,0.1344827581906718
1319,2005-01-21,123.62462615966795,124.46847534179688,121.9369125366211,122.78076934814452,2251742.0,0.010344861127617344,1.0000060274368703,100.0,27.499996609576442,33.63418063029238,0.6716493966470125,3.2876400319161405,0.402064347975724,-5.4980659759936685,25.251480070042632,2.5315628051757812,-1.556169138450585,-2.615945434570321,-8.504495217555686,3.272604348415058,-5.560220326063003,0.3283294569223614,3.21706778971911,54.5454694894714,20.367669108959873,2.944274891492688,1,0.21096038818359375,2.109634399414091,-1.8986759185790874,-7.172763824462876,15.18936920166017,4,0.11262797750171938,2.9999819177982436,122.3588409423828,-2.5000067808562614,122.78076934814452,11.000144660229287,124.04654693603516,0.11262797750171938
1320,2005-01-24,124.04654693603516,124.46847534179688,122.3588409423828,123.62462615966795,2367320.0,0.0034129185217697255,2.3333413699158796,0.4999909588991724,31.57893985500867,32.092442523682564,-0.3122652212336874,2.635297457729962,0.17016276236350336,-5.899243947486241,23.847570759125222,2.1096343994140767,-2.32534210064982,-1.9619647979736357,-7.810120481178075,3.886190885230789,-4.886042639575862,0.9621130436285767,2.200239475916561,63.636244084223584,31.170812289055924,2.9240778416022146,1,-0.21096038818360796,1.6877136230468892,-2.320596694946289,-7.594684600830078,13.92359161376956,0,0.10544215155775882,1.0000060274368703,123.62462615966795,2.9999819177982436,122.3588409423828,-2.5000067808562614,122.78076934814452,0.10544215155775882
1321,2005-01-25,127.8438949584961,128.687744140625,124.04654693603516,124.46847534179688,6016298.0,0.03061228318124032,-1.1999967451978106,8.000126577700357,48.837205390532795,34.29299118123605,-4.592571164982843,-1.2248492212035416,-3.348316485506743,-9.66703117373035,22.690407288202373,4.641197204589844,-2.827638292952628,1.8353832244873018,-4.012772458717137,7.683538907691727,-1.0886946171149248,4.759461066089514,-8.438545227050781,88.88894469837759,52.36057461443937,2.9240778416022146,1,-3.7973480224609375,-2.1096343994140483,-6.117944717407227,-11.392032623291016,15.189369201660156,1,0.09240924033322684,2.3333413699158796,124.04654693603516,1.0000060274368703,123.62462615966795,2.9999819177982436,122.3588409423828,0.09240924033322684
1322,2005-01-26,127.8438949584961,128.26582336425778,126.15618133544922,128.26582336425778,2492787.0,0.0,9.000000000001213,-0.12500028253503156,48.837205390532795,37.01664345896049,-4.393109708362189,-1.2910415951049856,-3.294932912146308,-9.637170270471898,21.717120052498846,2.1096420288085653,-3.017569117184337,1.8353832244873018,-4.012772458717137,7.683538907691727,-1.0886946171149248,4.759461066089514,-8.252897338867186,88.88894469837759,46.980573949009056,2.9240778416022146,1,-3.7973480224609375,-2.1096343994140483,-4.43023681640625,-10.337215423583984,14.345512390136719,2,0.09240924033322684,-1.1999967451978106,127.8438949584961,2.3333413699158796,124.04654693603516,1.0000060274368703,123.62462615966795,0.09240924033322684
1323,2005-01-27,127.8438949584961,128.687744140625,127.00003814697266,127.8438949584961,2339835.0,0.0,1.0000090411825866,-0.0,51.219516497862095,39.096588355217065,-3.7267017739538346,-1.3958374593254064,-3.1724384578302818,-9.613743207030836,20.599444547539058,1.6877059936523438,-3.290347069645577,1.8564796447753906,-3.960350163849796,7.673309453400577,-1.0519352595372027,4.764894549087984,-8.070962408447258,87.50007063383983,42.41582968971841,2.908414904312593,1,-2.9534912109375,-2.1096343994140483,-3.6918601989746094,-10.126247406005874,15.611305236816406,3,0.09240924033322684,9.000000000001213,127.8438949584961,-1.1999967451978106,127.8438949584961,2.3333413699158796,124.04654693603516,0.09240924033322684
1324,2005-01-28,123.20269775390624,128.26582336425778,122.78076934814452,127.8438949584961,5054943.0,-0.036303627999573984,1.0000000000000155,-100.0,40.38461672206096,39.595163209837835,1.0958839636386983,3.0004278190645977,1.5262455596983955,-4.962395450942765,19.474255353774467,5.485054016113267,-3.0821515976215608,-2.531561279296895,-8.371539910346527,3.3084173517527518,-5.451550594821711,0.3884280362279213,-3.2514689720458705,13.33338155271219,-32.11691956783542,2.9199893155248207,1,1.687705993652358,2.5315628051758097,1.4767456054687642,-5.485050201416016,20.67442321777345,4,0.1301369099548042,1.0000090411825866,127.8438949584961,9.000000000001213,127.8438949584961,-1.1999967451978106,127.8438949584961,0.1301369099548042
1325,2005-01-31,125.73426055908205,126.57810974121094,124.04654693603516,124.8904037475586,2367305.0,0.020547949446955593,1.0000060274368927,-0.1818187795788831,45.61403564426796,40.32734734682626,-1.160892528851221,0.03886149017250773,-0.8900242546581865,-7.502668708029759,17.40258796445986,3.3754119873047017,-2.4377032055544987,0.2742542266845902,-4.9654783754940155,5.513986828863196,-2.3456120744047126,2.894120527773893,-5.608301470046385,50.00006457954234,5.464780882956134,2.619866301089304,1,-0.8438568115234517,0.0,-1.0548171997070455,-8.016613006591825,15.611305236816392,0,0.10402681611270115,1.0000000000000155,123.20269775390624,1.0000090411825866,127.8438949584961,9.000000000001213,127.8438949584961,0.10402681611270115
1326,2005-02-01,127.42196655273438,127.8438949584961,125.31233215332031,126.15618133544922,1987981.0,0.013422801280636554,1.3999927671193244,1.4999999999999747,58.82352524053848,42.98732658147513,-2.592021451680651,-1.9481070756802836,-2.4540507233752464,-9.169148674986644,14.852354714695226,2.5315628051757812,-1.9659774866193516,2.0885379791259737,-2.805012190266524,6.982088148518471,-0.3582371055702822,4.53531306382223,-7.124771762666924,78.57147469967289,28.162322122678788,2.44677508469625,2,-2.5315628051757812,-1.6877059936523295,-2.3206024169921875,-9.282398223876953,14.767440795898438,1,0.08278142523177046,1.0000060274368927,125.73426055908205,1.0000000000000155,123.20269775390624,1.0000090411825866,127.8438949584961,0.08278142523177046
1327,2005-02-02,127.00003814697266,128.26582336425778,126.15618133544922,127.8438949584961,2182018.0,-0.003311268984277582,1.5000000000000506,-0.6666666666666666,65.21738617705125,46.445825280825716,-1.6859442166983172,-1.7137343782078744,-1.951601917699037,-8.70802126399525,13.347125469958199,2.1096420288085653,-1.580014821897663,1.7298988342285213,-3.03501670901602,6.4948143774730625,-0.6525589373937493,4.112356605850792,-6.535032369894054,71.42858987986921,14.676385425341635,2.3824577716222692,2,-1.6877098083496094,-1.2657775878906108,-1.8986740112304688,-8.860469818115234,13.923591613769531,2,0.12624583619911123,1.3999927671193244,127.42196655273438,1.0000060274368927,125.73426055908205,1.0000000000000155,123.20269775390624,0.12624583619911123
1328,2005-02-03,124.46847534179688,128.26582336425778,124.04654693603516,127.00003814697266,5288821.0,-0.019933559407644408,-1.5000011301401432,2.9999909588991556,54.16666195774403,49.40878809728878,1.3145829690362518,0.5467881750926722,0.6463265572863577,-6.1717933925736475,11.986981876372358,4.219276428222628,-1.3475277162821584,-0.6117965698242216,-5.1723492884813425,3.9487561488328993,-2.892072929152789,1.668479789504346,-3.839014797447348,30.769177271444153,-27.172186038196283,2.280276359328562,2,1.0548171997070312,1.2657852172851705,0.6328887939453125,-6.117942810058594,16.877090454101562,3,0.14237285351309503,1.5000000000000506,127.00003814697266,1.3999927671193244,127.42196655273438,1.0000060274368927,125.73426055908205,0.14237285351309503
1329,2005-02-04,124.04654693603516,124.8904037475586,122.78076934814452,124.8904037475586,4153731.0,-0.003389841520940018,3.999981917798345,0.3333343379031213,52.08332156102672,51.68705273129078,2.014501119451438,0.7408568844908245,1.0630758769485453,-5.747606052988317,12.15522327999851,2.1096343994140767,-0.902903470806578,-0.8649539947509766,-5.3089665457028445,3.5790585562008914,-3.0869602702269106,1.3570522807249574,-3.2559207197601268,23.076848180021656,-35.253527751442476,2.2220062754759344,2,1.6877098083496094,1.6877136230468892,1.0548171997070312,-5.696014404296875,16.033226013183622,4,0.15646266452935165,-1.5000011301401432,124.46847534179688,1.5000000000000506,127.00003814697266,1.3999927671193244,127.42196655273438,0.15646266452935165
1330,2005-02-07,124.04654693603516,126.15618133544922,123.62462615966795,125.73426055908205,2033337.0,0.0,1.0000000000000113,2.000000000000017,50.0,51.81625213234269,2.251243414988835,0.5006833669991835,1.044187914658579,-5.7318501988123245,12.17342550559557,2.531555175781264,-0.3648686249961486,-0.6961830139160128,-4.992692264616778,3.6003262367847526,-2.8444376392664026,1.452071611434377,-3.097978361273121,23.076848180021656,-34.51871986408357,2.148254625350383,2,1.6877098083496094,1.6877136230468892,1.6877079010009766,-5.0631256103515625,16.033226013183622,0,0.15986397465678914,3.999981917798345,124.04654693603516,-1.5000011301401432,124.46847534179688,1.5000000000000506,127.00003814697266,0.15986397465678914
1331,2005-02-08,124.8904037475586,124.8904037475586,123.62462615966795,124.46847534179688,996220.0,0.006802743263450761,4.99996383559669,-0.2499999999999979,55.55555109080186,52.56273498792815,1.0553575316830717,-0.6069029358198037,0.20446149651048984,-6.568358200634137,12.03376632376336,1.2657775878906392,0.2414445286423188,0.2953483581542997,-3.7479277599686043,4.338624476277218,-1.7262897009071594,2.316986417215759,-3.787051661479296,38.46150636286665,-18.860524897921614,2.021638059061459,2,0.8438529968261719,0.8438568115234517,2.4260826110839844,-5.2740859985351705,12.235877990722628,1,0.13175681681356965,1.0000000000000113,124.04654693603516,3.999981917798345,124.04654693603516,-1.5000011301401432,124.46847534179688,0.13175681681356965
1332,2005-02-09,122.78076934814452,124.8904037475586,122.78076934814452,124.8904037475586,3116865.0,-0.016891885494087155,1.0000000000000135,-4.999981917798345,51.020411175719296,52.54061217435673,2.649926929103742,1.5138881948021634,2.3073994076800517,-4.46356780606682,12.499454880331463,2.1096343994140767,0.69134784758009,-1.7720932006836136,-5.875177653519344,2.330991252152117,-3.823635427101479,0.2794490257342517,-1.5257294209743009,0.0,-56.24627266451958,2.051542226417865,2,2.7425270080566264,1.8986663818359517,4.957645416259794,-2.7425231933593466,15.61130523681642,2,0.15807555290238628,4.99996383559669,124.8904037475586,1.0000000000000113,124.04654693603516,3.999981917798345,124.04654693603516,0.15807555290238628
1333,2005-02-10,123.62462615966795,124.46847534179688,122.78076934814452,122.78076934814452,1523778.0,0.006872874441197663,-2.999981917798345,-0.4000014465813639,50.0,53.60898809412773,1.2791416528206412,0.9163983115522996,1.452911636053443,-5.152460447902399,12.167024888949648,1.687705993652358,0.536880366220089,-1.0548145294189624,-4.853392004043442,2.7437629452055177,-2.9541032667312095,0.8444742078932848,-2.2209321482286413,25.000113014271335,-30.161665971026935,1.8992887373122407,2,1.898670196533189,0.4219207763672017,4.1137886047363565,-3.3754158020019247,14.345512390136761,3,0.13993169596105903,1.0000000000000135,122.78076934814452,4.99996383559669,124.8904037475586,1.0000000000000113,124.04654693603516,0.13993169596105903
1334,2005-02-11,125.73426055908205,125.73426055908205,124.04654693603516,124.04654693603516,4056473.0,0.01706483946563675,-1.0000000000000169,2.000000000000017,53.84616454571127,54.52366908317699,-0.4845855276142572,-1.0125360768262652,-0.588650642131725,-7.086553036050631,11.27486479743257,2.109634399414091,0.41000728501897754,0.9071453094482536,-2.809395046327083,4.623685665223604,-0.9511248684394218,2.765415487335929,-4.184885545059018,87.50016952140763,32.030206142448705,1.8582701778876731,2,-0.210964202880902,-1.6877136230468892,2.0041542053222656,-4.852161407470703,10.970100402832017,4,0.12416110905174249,-2.999981917798345,123.62462615966795,1.0000000000000135,122.78076934814452,4.99996383559669,124.8904037475586,0.12416110905174249
1335,2005-02-14,123.62462615966795,127.00003814697266,123.62462615966795,125.73426055908205,3105118.0,-0.016778516770477037,-2.199997106837237,-1.249995479449584,39.58333961189452,52.385870679994326,1.446435030343693,1.1914132513691271,1.57954733680468,-4.825336098557983,10.527763723431915,3.3754119873047017,0.1531737521850829,-1.2235855102539261,-4.905934293259534,2.458763272751682,-3.06475990175673,0.6175888812488779,-1.9324837631128844,20.00007232906826,-29.952014484451972,1.841174391502802,2,1.898670196533189,0.4219207763672017,3.6918621063232706,-2.531562805175753,15.61128997802733,0,0.13310573548912585,-1.0000000000000169,125.73426055908205,-2.999981917798345,123.62462615966795,1.0000000000000135,122.78076934814452,0.13310573548912585
1336,2005-02-15,137.97013854980472,141.76748657226562,132.90701293945312,135.43858337402344,41952087.0,0.11604089602348933,-1.3333319939082948,-1.1999971068372641,64.6341396184334,52.32106550681456,-12.567024561094755,-12.709096519478123,-12.525895817681658,-18.93430860003585,10.399940026918966,18.14286041259767,0.897330637199218,12.42574729919437,5.524069117573106,19.32742548081562,8.974908208383738,15.876586390005002,-16.13808411836824,79.99997589032041,33.528435406449994,3.450839090810626,2,-5.696010589599638,-7.383720397949247,-10.65365028381349,-16.666110992431655,1.6877136230468466,1,0.015290514466306249,-2.199997106837237,123.62462615966795,-1.0000000000000169,125.73426055908205,-2.999981917798345,123.62462615966795,0.015290514466306249
1337,2005-02-16,137.97013854980472,140.9236297607422,135.86050415039062,136.70436096191406,9185445.0,0.0,-2.4285699524695183,0.5000000000000057,64.6341396184334,53.4841185802245,-12.122031345094612,-12.134966922489667,-12.226468741785169,-18.72905215791444,10.961207293104925,5.0631256103515625,1.3829195086033081,11.666278839111357,2.9426477594206233,20.38990991880209,7.30446329926599,16.028094378956723,-15.340666832735081,79.99997589032041,37.118856802597136,4.361815539845366,2,-5.696010589599638,-7.383720397949247,-10.65365028381349,-16.666110992431655,2.531570434570284,2,-0.006116227905496263,-1.3333319939082948,137.97013854980472,-2.199997106837237,123.62462615966795,-1.0000000000000169,125.73426055908205,-0.006116227905496263
1338,2005-02-17,138.81399536132812,139.23591613769528,137.12628173828122,137.5482177734375,3109995.0,0.006116227905495597,1.0000144659183503,0.9999999999999776,75.34246066365355,56.068467369405255,-11.97642730251188,-12.314191414309164,-12.741317155215711,-19.347187749974353,11.071255457970645,2.1096343994140625,1.4339299403252994,11.6873779296875,1.542273050081434,21.832482809293566,6.614825489884453,16.759930369490533,-15.419003050050648,83.72091751923134,35.56955439831605,5.072552439803037,2,-6.539867401123047,-8.227577209472656,-12.024915695190415,-17.299003601074205,1.687713623046875,3,-0.0030394685728116766,-2.4285699524695183,137.97013854980472,-1.3333319939082948,137.97013854980472,-2.199997106837237,123.62462615966795,-0.0030394685728116766
1339,2005-02-18,137.5482177734375,138.81399536132812,136.28244018554688,137.97013854980472,3400909.0,-0.00911851564099031,1.3999942136745336,-0.33332931504209395,70.00000258318028,58.290689878647505,-9.603989765673958,-10.48961735634235,-11.222466402261901,-17.874231798352554,11.74026688126984,2.53155517578125,1.3791023667934894,9.725420761108396,-1.2821122335017492,20.732953755718526,4.221654263803316,15.22918725841346,-13.418325691720497,76.74419191420094,27.635876799104366,5.503766497305066,2,-5.274089813232422,-6.961799621582031,-11.392028808593722,-15.82226181030272,2.9534912109375,4,0.00306743906389384,1.0000144659183503,138.81399536132812,-2.4285699524695183,137.97013854980472,-1.3333319939082948,137.97013854980472,0.00306743906389384
1340,2005-02-21,137.12628173828122,139.23591613769528,136.28244018554688,137.5482177734375,4026910.0,-0.003067549998003405,-1.800008679550951,1.0000361650573215,67.16416258916294,59.580535600687625,-7.969673823259683,-9.52593759224348,-10.547142315196368,-17.231993634048067,12.470259649928405,2.953475952148409,1.8068346198305676,8.649497985839815,-2.9515750839717043,20.25057105565132,2.8489614509340697,14.450034520745575,-12.29088587694227,47.618998415650296,2.145142928080105,5.8005365349057545,2,-4.8521537780761435,-5.696006774902315,-11.392021179199176,-14.978401184081989,1.6877136230469034,0,-0.0030768775395838555,1.3999942136745336,137.5482177734375,1.0000144659183503,138.81399536132812,-2.4285699524695183,137.97013854980472,-0.0030768775395838555
1341,2005-02-22,139.65785217285156,139.65785217285156,135.86050415039062,137.12628173828122,7548922.0,0.018461599063862133,1.9999939725994371,-5.999891508751291,70.83332810120024,61.78197081462994,-9.148222866332304,-11.728375488781609,-12.804285410157618,-19.506093571172073,13.77622858298286,3.7973480224609375,2.4520054739139994,10.590370559692388,-2.033045620740836,23.213786740125613,4.27866246947579,16.902078649909,-14.145172683075543,75.00007534273409,31.454000067189284,6.31170809021661,2,-7.383724212646484,-8.227577209472656,-14.451004028320312,-16.87707901000975,-1.6877136230468466,1,-0.003021212402966489,-1.800008679550951,137.12628173828122,1.3999942136745336,137.5482177734375,1.0000144659183503,138.81399536132812,-0.003021212402966489
1342,2005-02-23,139.65785217285156,140.501708984375,137.5482177734375,137.97013854980472,4590135.0,0.0,-1.333341369915857,0.666666666666648,77.2727198007225,64.81227301471021,-7.266607589387917,-11.38145621941672,-12.524199973289512,-19.246009182383588,15.20405431983716,2.9534912109375,3.238700663432951,9.99967269897462,-3.4605675924834145,23.45991299043267,3.269552553245603,16.72979284470364,-13.494980399775955,81.81815193019601,35.14166818940512,6.730120145729023,2,-6.961795806884766,-8.227577209472656,-14.767448425292969,-16.87707901000975,-0.8438568115234375,2,0.0,1.9999939725994371,139.65785217285156,-1.800008679550951,137.12628173828122,1.3999942136745336,137.5482177734375,0.0
1343,2005-02-24,139.65785217285156,140.07977294921878,137.5482177734375,139.23591613769528,2388188.0,0.0,2.9999999999998654,0.25000452055044325,78.46153418171536,67.54731408537735,-5.311702400617776,-11.015789001656287,-12.2247376867995,-18.99675835272174,16.576744933534542,2.5315551757812784,3.9244956970575657,9.408974838256825,-4.735536262845528,23.55348593935919,2.336719287705648,16.481230388808,-12.87079580780835,81.81815193019601,30.82812227808951,7.0722555505511835,2,-6.961795806884766,-8.227577209472656,-14.767448425292969,-16.244190216064425,-0.4219360351562784,3,0.006042315547564181,-1.333341369915857,139.65785217285156,1.9999939725994371,139.65785217285156,-1.800008679550951,137.12628173828122,0.006042315547564181
1344,2005-02-25,139.23591613769528,140.07977294921878,138.81399536132812,140.07977294921878,1825362.0,-0.003021212402966489,1.9999819177981764,-1.9999638362505425,77.27269863005046,71.73502064295023,-3.0990442992620615,-9.835360868511742,-11.47486409176173,-18.345705440708215,17.87208694939136,1.2657775878906534,4.970780425218777,8.185377883911116,-6.094414153876841,22.465169921699072,1.0454818650171376,15.325273902805094,-11.84964256436318,72.72706351137147,17.45412461782223,7.13989601889398,2,-1.898666381835909,-7.383716583251925,-14.450992584228487,-14.978397369384723,-2.1096343994140625,4,0.009090993773674949,2.9999999999998654,139.65785217285156,-1.333341369915857,139.65785217285156,1.9999939725994371,139.65785217285156,0.009090993773674949
1345,2005-02-28,138.81399536132812,139.65785217285156,137.97013854980472,139.23591613769528,2223620.0,-0.003030258198250424,1.6666505936953322,0.4999909588990882,75.38460254514638,72.92951652369611,-0.33070220387614313,-8.836340354229833,-10.777555282375658,-17.69479519642941,19.107543830610478,1.6877136230468466,6.0973115193063165,7.109470367431641,-7.342181679163872,21.561122414027153,-0.11635565586610142,14.335296390729397,-10.852473268038679,63.63630386039202,5.979194726455027,7.225826023297753,2,-0.42192840576171875,-6.750831604003906,-14.029071807861328,-14.556476593017564,-1.265777587890625,0,0.012158094136357267,1.9999819177981764,139.23591613769528,2.9999999999998654,139.65785217285156,-1.333341369915857,139.65785217285156,0.012158094136357267
1346,2005-03-01,137.97013854980472,138.81399536132812,137.12628173828122,138.81399536132812,2708493.0,-0.0060790470681784115,3.0000000000000675,2.000036165057389,79.03223219241144,74.52930458747144,0.573460059258565,-7.548751146936723,-9.839264715673892,-16.597583304281017,20.71385214051035,1.6877136230469034,7.06264161798714,5.738204956054716,-8.824856336250946,20.301266248360363,-1.5433256900981007,13.019735602207547,-9.456377877356232,25.00000000000147,-38.300038102171435,7.281530646152826,3,0.21096801757809658,-5.696010589599638,-13.185214996337919,-13.712619781494155,0.0,1,0.006116227905495597,1.6666505936953322,138.81399536132812,1.9999819177981764,139.23591613769528,2.9999999999998654,139.65785217285156,0.006116227905495597
1347,2005-03-02,143.03326416015625,143.4552001953125,138.39207458496094,138.81399536132812,7378448.0,0.036697256838108094,-1.0000060274368927,-4.99998191779848,81.94441967901487,75.26285558917827,-4.1302749593083945,-11.96244053918008,-14.747175589431123,-21.368602901160827,22.868776849625288,5.485061645507784,8.820429655585315,9.999669265747059,-5.105825570557215,25.10516410205132,2.446921847594922,17.552416683899196,-13.989354451715087,93.33320474863301,24.147973425758337,7.552747418152132,3,-3.3754119873046875,-9.915279388427734,-18.142860412597656,-18.77574539184569,-5.48504638671875,2,-0.0353982385851328,3.0000000000000675,137.97013854980472,1.6666505936953322,138.81399536132812,1.9999819177981764,139.23591613769528,-0.0353982385851328
1348,2005-03-03,142.1894073486328,145.56483459472656,142.1894073486328,143.03326416015625,4812696.0,-0.00589972421085605,-7.0,-0.2000007232906833,78.26083880146655,76.18072628009897,-3.081294568200093,-10.248343243294357,-13.768311880169023,-20.234581544416244,24.610947581332322,3.37542724609375,8.68991947688545,8.269765853881836,-6.799211933350591,23.33874364111425,0.7352769602656224,15.80425474749805,-12.280820210979357,59.99992767106259,-6.584852895119084,7.534488893616209,3,-1.4767379760742188,-8.016605377197266,-17.29900360107422,-17.93188858032225,-5.48504638671875,3,-0.023738842788960657,-1.0000060274368927,143.03326416015625,3.0000000000000675,137.97013854980472,1.6666505936953322,138.81399536132812,-0.023738842788960657
1349,2005-03-04,143.4552001953125,143.4552001953125,140.501708984375,142.61134338378906,2500195.0,0.008902159944841115,5.999981917798311,-1.0,85.07459464069375,78.1707742858246,-3.8231054100532162,-10.525165624694523,-14.881605655870402,-21.146007687429105,25.850641165358716,2.9534912109375,8.60159790456072,8.56512603759765,-6.325464614658699,23.455716689854015,1.1198307114694614,16.010421363725825,-12.294113261093202,75.00004520558605,2.4184058342319474,7.445295326128181,3,-2.7425308227539062,-9.282398223876953,-18.142868041992188,-18.353828430175767,-3.7973480224609375,4,-0.029411858558439974,-7.0,142.1894073486328,-1.0000060274368927,143.03326416015625,3.0000000000000675,137.97013854980472,-0.029411858558439974
1350,2005-03-07,143.8771209716797,145.1428985595703,143.03326416015625,143.03326416015625,2148952.0,0.0029411326727282194,-3.999981917798311,1.0,70.58820400999835,78.14353827569106,-3.5612142778194027,-9.892446127152681,-15.129378063875436,-21.194036845242266,27.714295602922512,2.1096343994140625,8.126223741206616,7.995518112182623,-6.490325226615653,22.4813614509809,0.7525964427834992,15.238439781581747,-11.563734224619822,79.99996383553129,8.011487727626218,7.242921669399135,3,-2.5315628051757812,-9.70431900024414,-18.564788818359375,-18.142860412597642,-3.797348022460909,0,-0.04692086683279739,5.999981917798311,143.4552001953125,-7.0,142.1894073486328,-1.0000060274368927,143.03326416015625,-0.04692086683279739
1351,2005-03-08,141.34556579589844,144.72097778320312,140.9236297607422,144.29904174804688,1560205.0,-0.017595258778353995,1.0,-3.4999728766974667,60.00001808223432,76.22434919585905,-0.8549921543287269,-6.392657929942402,-12.422296906598206,-18.339936939007146,29.398529081846625,3.7973480224609375,7.9231901035135195,4.641204833984375,-9.064331404471346,18.346741072440096,-2.2115632852435,11.49397295321225,-7.972063221025223,41.17649561558393,-28.56763106290221,6.8527681192278616,3,-7.62939453125e-06,-7.172763824462891,-16.033233642578125,-15.611305236816392,-4.219284057617216,1,-0.02686570322230175,-3.999981917798311,143.8771209716797,5.999981917798311,143.4552001953125,-7.0,142.1894073486328,-0.02686570322230175
1352,2005-03-09,142.1894073486328,144.29904174804688,141.76748657226562,141.76748657226562,2711410.0,0.0059700603127010865,-11.000144660229287,-0.14285566674760666,59.99998191774927,74.17306561097392,-1.4549744457067675,-6.016361486490553,-13.077187999766352,-18.866526191406663,30.913879772994367,2.9534759521484375,7.921349886572415,4.514614486694342,-7.708166280622038,16.737395254010735,-1.5967758969638624,10.626004870352546,-7.840598212171329,33.33313241937574,-33.211956621871984,6.111390383658195,3,-0.8438491821289062,-8.016605377197266,-16.8770751953125,-16.455146789550767,-5.48504638671875,2,-0.029673580314480863,1.0,141.34556579589844,-3.999981917798311,143.8771209716797,5.999981917798311,143.4552001953125,-0.029673580314480863
1353,2005-03-10,140.9236297607422,142.1894073486328,140.07977294921878,142.1894073486328,1893097.0,-0.00890205263172017,2.333341369915812,-3.0000361650573217,59.99998191774927,72.25387486516267,0.01032121192324098,-3.571235162834313,-11.646874743966578,-17.26742507109715,32.293059802245914,2.109634399414034,7.525465192254472,2.3838867187500057,-7.955793990581299,12.72356742808131,-2.7859536359156607,7.553727073415672,-5.677538587619495,16.6667168951556,-46.58112356347122,5.1698403546656575,3,0.42192840576171875,-6.750827789306641,-15.400335311889648,-15.189369201660142,-5.48504638671875,3,-0.023952065335213213,-11.000144660229287,142.1894073486328,1.0,141.34556579589844,-3.999981917798311,143.8771209716797,-0.023952065335213213
1354,2005-03-11,141.34556579589844,142.1894073486328,140.9236297607422,140.9236297607422,913762.0,0.0029940758400319734,-4.99985534500217,-0.333341369915857,62.50003390422023,70.822256127282,-0.09039666921347589,-2.912995160754406,-11.89597980857738,-17.39062190984953,34.247618751536834,1.265777587890625,6.972323479320266,2.0252574920654354,-6.42925676405801,10.479771748188881,-2.2019996359962875,6.252514620127158,-5.2739751490474305,25.000226028201872,-38.56292284682525,4.227257128061719,3,-7.62939453125e-06,-7.172763824462891,-15.716789245605469,-15.611305236816392,-6.328918457031222,4,-0.032835871488789636,2.333341369915812,140.9236297607422,-11.000144660229287,142.1894073486328,1.0,141.34556579589844,-0.032835871488789636
1355,2005-03-14,140.07977294921878,141.34556579589844,139.65785217285156,141.34556579589844,1148339.0,-0.008955306376624894,1.666650593695377,-2.9999638362504752,51.35133021797424,67.74660035234453,1.5352799499235914,-0.37019572561135305,-10.563715631232782,-15.77652170407363,36.616698393442,1.687713623046875,6.346924777944054,-0.06329269409175708,-4.172540531319527,4.045955143136013,-2.117916612705642,1.9913312245221277,-3.2487227865377406,8.3332077621104,-51.56151638457148,2.0546239186138813,3,1.8986816406249716,-5.9069709777832315,-14.34551429748538,-14.345512390136733,-6.328903198242216,0,-0.0030120035711377335,-4.99985534500217,141.34556579589844,2.333341369915812,140.9236297607422,-11.000144660229287,142.1894073486328,-0.0030120035711377335
1356,2005-03-15,140.07977294921878,141.34556579589844,140.07977294921878,140.501708984375,2757387.0,0.0,-4.999927672501759,0.3333373515761408,51.35133021797424,64.34736819000669,2.08529269142673,-0.21507033506318862,-10.45506727580539,-15.44488924068986,35.832539942547626,1.265792846679659,5.763718537022811,-0.16877441406248295,-4.149463998288553,3.811915170163587,-2.159119206175518,1.821570378050552,-2.5500200319740998,9.090789538573427,-46.04666693793676,1.9903447921130397,3,2.531570434570284,-5.9069709777832315,-14.34551429748538,-14.345512390136733,-7.594680786132841,1,0.0,1.666650593695377,140.07977294921878,-4.99985534500217,141.34556579589844,2.333341369915812,140.9236297607422,0.0
1357,2005-03-16,137.12628173828122,140.07977294921878,137.12628173828122,140.07977294921878,2108443.0,-0.021084351785808808,1.0,6.999855345002776,43.181801369812256,60.44969736426732,4.596089424598944,2.816355798379419,-7.370599554922336,-12.207258021614109,34.645825603388104,2.953491210937557,5.205382885238748,-3.0800727844238622,-7.178590273369053,1.018444704521329,-5.129331528896444,-1.0308140399512808,8.438552856445341,0.0,-49.62427130492517,2.049258744472591,3,4.00830841064456,-2.9534797668456747,-11.392023086547823,-11.392021179199176,-11.392021179199176,2,0.0,-4.999927672501759,140.07977294921878,1.666650593695377,140.07977294921878,-4.99985534500217,141.34556579589844,0.0
1358,2005-03-17,138.39207458496094,138.81399536132812,136.70436096191406,137.12628173828122,1717224.0,0.009230855169657382,1.0,-0.42857511882620514,47.82612113845818,56.31097808624115,3.0564130055540204,1.5993315614970243,-8.488006816282393,-13.165191703810706,33.34726425991124,2.1096343994140625,4.652575000809861,-1.7931838989257756,-5.926076690722482,2.339708892870931,-3.8596302948241146,0.27326249697256344,7.003988952636718,30.769359164098052,-15.27440650568727,2.0664463958983506,3,2.53155517578125,-4.219272613525391,-13.290708541870131,-12.657814025878892,-12.657814025878892,3,-0.01219516094478923,1.0,137.12628173828122,-4.999927672501759,140.07977294921878,1.666650593695377,140.07977294921878,-0.01219516094478923
1359,2005-03-18,137.97013854980472,139.23591613769528,136.70436096191406,138.81399536132812,2585345.0,-0.003048845365037023,2.000009041182654,-0.6666626484238068,47.826083538330856,53.78185358938921,2.9261902561985096,2.1655251480163145,-7.892324550764329,-12.441461588194926,32.32248527468903,2.5315551757812216,3.412471335030858,-2.236215972900368,-6.316403925021888,1.843971979221152,-4.276309948961142,-0.19612199683959375,7.078256884765608,27.27260772078466,-15.862329420281899,2.0400939760607613,3,2.742530822753878,-3.3754081726074503,-13.185216903686566,-12.23587799072267,-12.657806396484403,4,-0.01834857312162108,1.0,138.39207458496094,1.0,137.12628173828122,-4.999927672501759,140.07977294921878,-0.01834857312162108
1360,2005-03-21,136.70436096191406,137.97013854980472,136.28244018554688,137.5482177734375,1349478.0,-0.009174286560810652,-1.0000000000000338,1.0000000000000338,46.80852373543604,52.31613199530051,3.42800402348081,3.5817088606346488,-6.463926907784241,-10.891660468867343,31.12009075824027,1.687698364257841,2.322857811827589,-3.4808975219726506,-7.6318871282035445,0.6700920842582434,-5.5563923250880976,-1.4054027188572036,8.010273093750016,8.333207762109836,-35.563292812255234,2.0754948031154488,3,3.5863800048828125,-2.109630584716797,-11.919439315795913,-10.970100402832017,-13.501663208007827,0,-0.012345718974664188,2.000009041182654,137.97013854980472,1.0,138.39207458496094,1.0,137.12628173828122,-0.012345718974664188
1361,2005-03-22,139.23591613769528,140.07977294921878,137.97013854980472,137.97013854980472,2459108.0,0.018518466843106207,-2.3333413699160066,-1.4999909588990883,39.02438809253514,49.9855104591656,0.6322079367297988,1.0718782893580965,-8.813694357551043,-13.155272626581862,30.00433328017462,3.375411987304716,0.9206281313216778,-0.9282455444336222,-5.094781069805663,3.2382899809384185,-3.0115133071196567,1.1550222182524124,4.972786285761771,77.77764383473439,38.47663683662991,2.0832677626860256,3,7.62939455967171e-06,7.62939455967171e-06,-14.450994491577134,-13.501655578613239,-18.98670959472652,1,-0.03939390452456515,-1.0000000000000338,136.70436096191406,2.000009041182654,137.97013854980472,1.0,138.39207458496094,-0.03939390452456515
1362,2005-03-23,139.65785217285156,140.07977294921878,137.97013854980472,138.39207458496094,2508834.0,0.0030303677877123736,1.0000144659182426,1.0000000000000449,42.5000316439102,48.04107153985015,-0.20852175692866126,0.6850659412318123,-8.909171209358846,-13.297354902165893,28.681350615830564,2.1096343994140625,0.2930985121029721,-0.5063095092773438,-4.672845034649384,3.660226016094697,-2.5895772719633783,1.5769582534086908,4.075274516330893,88.88902283193029,50.049702098703975,2.0832677626860256,3,-0.42192840576171875,1.0548171997070312,-8.227579116821289,-9.071434020996094,-18.56478881835936,2,-0.051359518266742676,-2.3333413699160066,139.23591613769528,-1.0000000000000338,136.70436096191406,2.000009041182654,137.97013854980472,-0.051359518266742676
1363,2005-03-24,140.501708984375,140.501708984375,139.23591613769528,139.65785217285156,673973.0,0.006042315547564181,2.0000180822017564,0.6666706849579285,41.02564340331938,45.65502815086117,-1.2499696628080699,-0.09731938186786238,-9.328419944524427,-13.846872843679776,27.3317990502982,1.265792846679716,-0.003935288337743259,0.2953544616699162,-3.8666812496526575,4.45739017299249,-1.7856633939913706,2.376372317331203,2.784376514589326,100.0,63.019332269613535,2.0810178556612877,3,-1.6877059936523438,0.21096038818359375,-9.071435928344727,-9.915290832519531,-19.4086456298828,3,-0.10510511603054751,1.0000144659182426,139.65785217285156,-2.3333413699160066,139.23591613769528,-1.0000000000000338,136.70436096191406,-0.10510511603054751
1364,2005-03-25,140.501708984375,140.501708984375,140.501708984375,140.501708984375,0.0,0.0,1.0,0.0,39.47371175963953,44.33529276660176,-1.5447006967881123,0.0025011077114527325,-8.949465502109604,-13.56301977453802,25.909316041222745,0.0,-0.39001930818625397,0.23206481933593182,-3.9062654571844178,4.370395095856281,-1.8371003189242288,2.3012299575960924,2.36415779578428,100.0,65.6329312787973,2.0691651382601703,3,-1.6877059936523438,0.21096038818359375,-9.071435928344727,-9.915290832519531,-16.033233642578125,4,-0.10510511603054751,2.0000180822017564,140.501708984375,1.0000144659182426,139.65785217285156,-2.3333413699160066,139.23591613769528,-0.10510511603054751
1365,2005-03-28,140.501708984375,140.501708984375,140.501708984375,140.501708984375,0.0,0.0,1.0,0.0,46.874996468316,43.83792234997307,-1.6523132659358737,0.1427417594130702,-8.576299934664235,-13.296495831970844,24.782110144265047,0.0,-0.7070799623256505,0.14767913818360512,-3.934115224603687,4.229473500970897,-1.8932180432100552,2.1885763195772654,1.969152200107544,100.0,63.74746795153597,2.0408971813936505,3,-2.1096343994140625,0.21096038818359375,-9.071435928344727,-9.915290832519531,-15.611305236816406,0,-0.10810812865446273,1.0,140.501708984375,2.0000180822017564,140.501708984375,1.0000144659182426,139.65785217285156,-0.10810812865446273
1366,2005-03-29,138.81399536132812,140.501708984375,137.97013854980472,140.501708984375,1266243.0,-0.012012050495660231,1.9999999999999662,-100.0,38.23534730059325,43.288316342282066,-0.18219173416704848,1.9994282102035186,-6.554542201655579,-11.369577415850998,23.601374612086957,2.531570434570284,-1.1762207452714506,-1.5822273254394474,-5.5767796310585425,2.4123249801796476,-3.579503478248995,0.41504882737010007,3.2855605632182687,33.33333333333259,-3.152639287952681,1.9972761528095462,3,-0.4219207763671875,1.8986740112304688,-6.961793899536133,-8.227577209472656,-15.18936920166017,1,-0.1124619860323609,1.0,140.501708984375,1.0,140.501708984375,2.0000180822017564,140.501708984375,-0.1124619860323609
1367,2005-03-30,137.97013854980472,138.39207458496094,137.12628173828122,137.97013854980472,1435419.0,-0.0060790470681784115,1.9999638362508119,-0.0,39.39397260273985,42.35141094942447,0.8872591043175646,2.5766244778523344,-5.338753666122301,-10.336153054738688,21.4972780216902,1.6877136230469034,-1.3620655627894678,-2.172927856445284,-6.105069713954748,1.75921400106418,-4.138998785200016,-0.20685692769055208,3.7803904304016953,25.00000000000147,-13.414939807657653,1.9660709287547256,3,0.4219360351562216,2.953498840332003,-6.117937088012724,-7.383720397949247,-14.345512390136761,2,-0.1284403436359457,1.9999999999999662,138.81399536132812,1.0,140.501708984375,1.0,140.501708984375,-0.1284403436359457
1368,2005-03-31,138.81399536132812,140.07977294921878,138.39207458496094,138.81399536132812,2070789.0,0.006116227905495597,-3.000036165057389,0.0,41.17647058823529,41.61256506608051,0.12241943485219053,1.5461988733819396,-5.7796025426600295,-10.990347796881721,18.98731330972327,2.1096343994140625,-1.5446180630972322,-1.1603004455566293,-5.011547989890971,2.6909470987777127,-3.0859242177238,0.7653233266105417,2.6084482911987266,50.00000000000042,9.479718225947742,1.9256237721671738,3,-0.4219207763671875,2.1096420288085938,-6.750829696655273,-8.227577209472656,-15.61129760742189,3,-0.12765954874152952,1.9999638362508119,137.97013854980472,1.9999999999999662,138.81399536132812,1.0,140.501708984375,-0.12765954874152952
1369,2005-04-01,139.23591613769528,139.23591613769528,137.12628173828122,139.23591613769528,2178980.0,0.0030394685728114545,1.0,0.0,46.874996468315786,41.61995092528937,-0.1129461519779511,0.834771760563541,-5.826109761125025,-11.211490574744147,16.920532871520848,2.1096343994140625,-1.3102130423060316,-0.5274154663086108,-4.0214977598993755,2.966666827282154,-2.274456613103979,1.2196256804867573,1.8781273068127575,62.499773972478366,17.168280989732793,1.7470411467953795,4,-0.4219207763671591,1.6877212524414347,-7.1727504730224325,-8.649497985839815,-15.189369201660128,4,-0.13030296554562104,-3.000036165057389,138.81399536132812,1.9999638362508119,137.97013854980472,1.9999999999999662,138.81399536132812,-0.13030296554562104
1370,2005-04-04,137.12628173828122,139.23591613769528,137.12628173828122,138.81399536132812,1462296.0,-0.015151510170176019,-1.4999909588990714,-100.0,40.540551107218626,41.78841348247643,2.305253735870224,2.5431048393332674,-3.371437574228736,-8.891096401050135,14.452601275469446,2.1096343994140625,-1.315327265315318,-2.299507904052774,-5.402748319736247,0.8037325116306988,-3.851128111894525,-0.7478876962110235,3.697865510689155,0.0,-47.853732230220885,1.5516202078417387,4,1.6877136230469034,3.797355651855497,-2.5315570831298544,-6.539863586425753,-14.345512390136705,0,-0.09230766149295144,1.0,139.23591613769528,-3.000036165057389,138.81399536132812,1.9999638362508119,137.97013854980472,-0.09230766149295144
1371,2005-04-05,137.5482177734375,138.39207458496094,136.70436096191406,137.97013854980472,1995884.0,0.0030769888150368185,1.666650593695377,0.2499954794495904,51.61293333146689,42.800958114427175,1.8089745897404725,1.9205626858062033,-3.5587375625109985,-9.077468468795871,12.709957655757734,1.687713623046875,-1.2765855261632169,-1.6877044677734432,-4.760906917513438,1.3854979819665516,-3.2243056926434406,-0.1511032429034458,3.0034270517274706,25.00011301427123,-27.712684644449944,1.5366012248699934,4,1.0548171997070312,3.3754196166992188,-2.3206024169921875,-6.961799621582031,-16.4551544189453,1,-0.09202455859317804,-1.4999909588990714,137.12628173828122,1.0,139.23591613769528,-3.000036165057389,138.81399536132812,-0.09202455859317804
1372,2005-04-06,137.97013854980472,138.81399536132812,137.12628173828122,137.5482177734375,2804957.0,0.00306743906389384,-1.6666505936953022,-1.0,48.27582766756632,43.60653414378795,1.2543875593132725,1.2293679253004086,-3.73628184871842,-9.373508862924467,10.812993536447626,1.6877136230469034,-1.0935746687235621,-1.054820251464804,-3.8401481930373507,1.7305076901077427,-2.447484222251063,0.3378437193214552,2.325353996983182,37.49994349286481,-17.245463047779836,1.392663970786268,4,0.6328964233398153,2.953498840332003,-2.7425212860107706,-7.383720397949247,-15.189369201660199,2,-0.10397548731139594,1.666650593695377,137.5482177734375,-1.4999909588990714,137.12628173828122,1.0,139.23591613769528,-0.10397548731139594
1373,2005-04-07,137.5482177734375,137.97013854980472,136.70436096191406,137.5482177734375,1910607.0,-0.0030580586553148326,2.0000361650571867,0.0,48.275887870047065,44.58455371161101,1.3558826954325127,1.4603166842252335,-3.0698488246340503,-8.793198344342102,9.497945659987355,1.2657775878906534,-0.9422219426694483,-1.3079704284668026,-4.016898673392177,1.4009578164585719,-2.662434550929504,0.046493693995898866,2.5064916316759422,33.3335342478968,-23.858940420735173,1.354464122462689,4,1.0548171997070312,3.3754196166992188,-1.160299301147461,-6.117942810058594,-14.345520019531264,3,-0.10122698671896846,-1.6666505936953022,137.97013854980472,1.666650593695377,137.5482177734375,-1.4999909588990714,137.12628173828122,-0.10122698671896846
1374,2005-04-08,136.70436096191406,137.97013854980472,136.28244018554688,137.97013854980472,2699777.0,-0.006134989061896801,1.6666586300840682,-100.0,50.0,44.931776326242556,1.792991247255486,2.0434044339440334,-1.8366215931153818,-7.800987766454767,8.17199316913154,1.687698364257841,-0.9246478291261724,-1.91976699829101,-4.523942134752048,0.6844081381700278,-3.221854566521529,-0.6176794300604911,3.1240122900253766,14.285566674760805,-47.059531895207286,1.3020875682305182,4,1.687713623046875,4.008308410644531,0.7383747100830078,-4.219268798828125,-10.970100402832017,4,-0.09876541694064467,2.0000361650571867,137.5482177734375,-1.6666505936953022,137.97013854980472,1.666650593695377,137.5482177734375,-0.09876541694064467
1375,2005-04-11,139.65785217285156,140.07977294921878,136.28244018554688,136.70436096191406,3079393.0,0.021604952396217625,-1.0000000000000149,-2.3333413699158045,51.72417233243391,46.43053466311374,-1.4447166019401436,-0.9942947361179222,-4.44000690553429,-10.57397082159298,7.25704768561935,3.7973327636719034,-0.8814502740679586,1.0548202514648324,-1.5061824809434654,3.61582298387313,-0.22568111473933072,2.3353216176689955,-3.3754119873046875,88.88902283193029,28.39885453464258,1.2805013662041522,4,-1.47674560546875,1.0548171997070312,-2.215116500854492,-7.172760009765625,-14.767448425292969,0,-0.11178250985483174,1.6666586300840682,136.70436096191406,2.0000361650571867,137.5482177734375,-1.6666505936953022,137.97013854980472,-0.11178250985483174
1376,2005-04-12,140.07977294921878,141.34556579589844,138.81399536132812,140.07977294921878,4078879.0,0.0030211031445981362,-1.0000120548737406,0.0,51.724112129952935,47.80055016613742,-1.864250556405949,-1.4927495585576196,-4.554108734556934,-10.817834310765477,6.4570574035204205,2.5315704345703125,-0.8091339324965361,1.4767410278320483,-1.0842617045762495,4.037743760240346,0.1962396616278852,2.7572423940362114,-3.7973327636719034,74.99977397179826,17.354100211361526,1.2805013662041522,4,-1.2657699584961222,0.4219360351562216,-2.320592880249052,-7.594680786132841,-13.501663208007841,1,-0.12349394374979061,-1.0000000000000149,139.65785217285156,1.6666586300840682,136.70436096191406,2.0000361650571867,137.5482177734375,-0.12349394374979061
1377,2005-04-13,137.12628173828122,140.501708984375,136.70436096191406,140.501708984375,4771821.0,-0.021084351785808808,1.2499954794495778,-100.0,38.235256576624074,47.47374860929173,1.0694114386366778,1.5396819463801705,-1.307169747660197,-7.721863528009237,6.338364051014417,3.7973480224609375,-0.9799829854253232,-1.4767501831055085,-4.037752915513806,1.0842525493027892,-2.7572515493096716,-0.19624881690134544,-0.8438415527343466,16.666415524219115,-34.15022427433003,1.2805013662041522,4,1.6877212524414347,3.1644592285156534,0.632898330688505,-4.641189575195284,-9.282386779785128,2,-0.11692301563598118,-1.0000120548737406,140.07977294921878,-1.0000000000000149,139.65785217285156,1.6666586300840682,136.70436096191406,-0.11692301563598118
1378,2005-04-14,136.70436096191406,137.97013854980472,135.01664733886722,135.86050415039062,4785843.0,-0.0030768775395838555,-1.3333273059328228,-0.2499999999999979,37.1428364774091,46.392397499190984,1.2970041165657449,1.9275046826229527,-0.5090413721944458,-7.151733154196108,6.529317572548113,2.9534912109375,-0.892296236359698,-1.8142852783203125,-4.5121214786871064,0.8835509220464814,-3.1632033785037095,-0.4653671781369155,4.641204833984375,26.666698812841428,-17.187965688313074,1.348918100183404,4,1.47674560546875,1.8986663818359375,1.054819107055664,-4.219268798828125,-2.5315551757812784,3,-0.10185184668431069,1.2499954794495778,137.12628173828122,-1.0000120548737406,140.07977294921878,-1.0000000000000149,139.65785217285156,-0.10185184668431069
1379,2005-04-15,135.43858337402344,136.28244018554688,134.5947265625,135.43858337402344,4316587.0,-0.009259233421553215,1.0,0.0,34.21051379344152,45.689060019882426,2.1987004989162244,3.155694245966771,1.1395940490141356,-5.777286596883016,6.65426662540733,2.1096343994140625,-0.801150008283912,-2.9534851074218693,-5.977512006912235,0.07054179206849653,-4.465498557167052,-1.4414716576766864,5.780404052734383,12.500028253504,-23.250777823850328,1.512013449745179,4,2.5315628051757812,2.9534835815429688,2.320596694946289,-2.9534912109375,-3.375411987304659,4,-0.09034268755105712,-1.3333273059328228,136.70436096191406,1.2499954794495778,137.12628173828122,-1.0000120548737406,140.07977294921878,-0.09034268755105712
1380,2005-04-18,135.01664733886722,135.01664733886722,132.06317138671878,133.75086975097656,6070100.0,-0.0031153311312406284,3.6666586300839334,100.0,37.142836477409176,44.081271480542675,2.559023227537466,3.630864378315863,1.947378683045116,-5.254768894529519,7.218560563636982,3.375411987304659,-0.8174844812203332,-3.291035461425764,-6.594628437712316,0.012557514860787933,-4.94283194956904,-1.6392389732824881,5.937369653320303,31.81803985001596,-4.06346971835713,1.6517964881432703,4,1.6877212524413778,1.6877212524413778,2.7425327301025106,-2.5315551757812784,-1.2657775878906534,0,-0.0687499427865963,1.0,135.43858337402344,-1.3333273059328228,136.70436096191406,1.2499954794495778,137.12628173828122,-0.0687499427865963
1381,2005-04-19,133.75086975097656,136.28244018554688,132.90701293945312,135.01664733886722,4171353.0,-0.009374974218651633,-1.285720190121926,-1.0,36.11110553016222,42.729635687497776,3.6090282473477373,4.705921644266795,3.5650475965970827,-3.8880119558093895,6.985395073733626,3.37542724609375,-1.021794917548732,-4.282560729980474,-8.12796379477956,-0.4371576651813882,-6.2052622623800175,-2.3598591975809313,6.669696504882836,19.999891506397237,-16.545143355179317,1.9227015323995422,4,2.9534988403320312,2.9534988403320312,4.324758529663086,-1.265777587890625,0.4219360351562216,1,-0.06624604400640377,3.6666586300839334,135.01664733886722,1.0,135.43858337402344,-1.3333273059328228,136.70436096191406,-0.06624604400640377
1382,2005-04-20,132.48509216308594,136.28244018554688,131.6412353515625,134.17280578613278,14067748.0,-0.0094636961258443,-1.7499954794495778,1.3333413699158045,29.72971387966598,40.66894968856654,4.48676002595397,5.69897085199392,5.2432735281474265,-2.5208532960942875,6.87616283196977,4.641204833984375,-0.9870170192133401,-5.189700317382801,-9.68090178410381,-0.6984988506617924,-7.4353010507433055,-2.9440995840222968,7.4340304006250335,13.33338155271216,-20.62114757339974,2.2456007333604977,4,4.008308410644531,4.008308410644531,5.906980514526367,0.0,2.5315551757812784,2,-0.044586015871156626,-1.285720190121926,133.75086975097656,3.6666586300839334,135.01664733886722,1.0,135.43858337402344,-0.044586015871156626
1383,2005-04-21,125.73426055908205,126.15618133544922,124.04654693603516,125.73426055908205,5012788.0,-0.05095540557645373,4.000072330114811,-0.0,19.230773243107706,37.25014671557851,10.488528930684495,11.896686024451597,12.30940782482115,4.286395870349864,7.241921272017657,8.438545227050781,-1.3832778420257057,-11.20215950012205,-17.999878922888698,-4.404440077355403,-14.601019211505374,-7.803299788738727,13.522631027657056,13.793137849696741,-15.866921163773448,3.398859711383325,4,6.961795806884751,6.961795806884751,11.919435501098619,6.750831604003892,10.54817962646483,3,0.016778516770476815,-1.7499954794495778,132.48509216308594,-1.285720190121926,133.75086975097656,3.6666586300839334,135.01664733886722,0.016778516770476815
1384,2005-04-22,125.73426055908205,127.00003814697266,124.46847534179688,126.57810974121094,2334787.0,0.0,2.0000045205708576,-100.0,21.276600656117424,33.86708319598779,9.799272843814535,11.313678493646691,12.563201148666892,4.370334047627196,7.512638066365724,2.5315628051757812,-1.8094952133954791,-10.463787078857408,-18.6891127337406,-2.238461423974229,-14.576449906299004,-6.351124251415811,12.00159656258667,13.793137849696741,-18.80829010212532,4.112662827441589,4,6.961795806884751,6.961795806884751,11.813955307006822,6.750831604003892,10.54817962646483,4,0.0671141277606313,4.000072330114811,125.73426055908205,-1.7499954794495778,132.48509216308594,-1.285720190121926,133.75086975097656,0.0671141277606313
1385,2005-04-25,125.31233215332031,125.73426055908205,123.62462615966795,125.31233215332031,1585031.0,-0.003355715489840372,3.99998191779821,-0.0,19.148901790145715,30.247615380453656,8.909187346166561,11.108868080347264,13.307262929204853,4.8813362881292335,7.854210284340713,2.109634399414091,-2.269839714702158,-10.126246643066395,-19.414692859666133,-0.837800426466643,-14.770469751366278,-5.482023534766512,11.054593949785044,13.333313241937672,-19.39396478258825,4.644223108299874,4,6.750835418701172,7.172763824462891,12.341367721557617,7.172760009765625,11.813949584960909,0,0.05387210594036973,2.0000045205708576,125.73426055908205,4.000072330114811,125.73426055908205,-1.7499954794495778,132.48509216308594,0.05387210594036973
1386,2005-04-26,123.20269775390624,125.73426055908205,121.9369125366211,125.73426055908205,3533262.0,-0.016835010275229156,2.0000030137093416,-100.0,15.686264776939282,27.742171847155344,9.357038843513081,12.636875441667016,15.25868876315839,7.075418389935649,9.352100608963422,3.7973480224609517,-2.803684497023312,-11.455316162109384,-22.07748835113425,-0.8331439730845176,-16.766402256621816,-6.144230067596951,11.63515235598662,8.823552874891474,-22.33751547806331,5.3110860945124365,4,6.750827789306655,8.43854141235353,14.240037918090835,9.282394409179702,13.07974243164064,1,0.08561640442435747,3.99998191779821,125.31233215332031,2.0000045205708576,125.73426055908205,4.000072330114811,125.73426055908205,0.08561640442435747
1387,2005-04-27,120.24920654296876,123.20269775390624,118.9834213256836,123.20269775390624,2397479.0,-0.023972618009038937,1.85714507129574,1.1666671689515362,14.035073249034113,25.174642599558123,10.80054750992754,14.961786874107176,18.01638966482294,10.123988078311342,10.937779605032043,4.219276428222642,-3.7431966742637144,-13.52276077270507,-25.807857120697477,-1.2376644247126478,-19.665308946701273,-7.380212598708866,12.78251230666605,15.789518764620631,-14.473116206496353,6.142548173996209,4,7.38372421264647,9.915287017822251,18.98671722412108,12.235885620117173,15.189376831054673,2,0.11578953112001367,2.0000030137093416,123.20269775390624,3.99998191779821,125.31233215332031,2.0000045205708576,125.73426055908205,0.11578953112001367
1388,2005-04-28,121.0930633544922,122.78076934814452,118.9834213256836,121.5149917602539,3524650.0,0.007017566566827282,1.5714366900100638,0.14285751188261694,17.543857422928397,23.322791891723334,8.391839453069437,13.409777981124094,16.95530727255219,9.387818979504928,12.46478803384197,3.7973480224609233,-4.8121562053461275,-11.792857360839818,-25.063466362940986,1.4777516412613494,-18.428161861890388,-5.157552859789234,9.690927891310409,26.315864607700934,-5.72123995628824,6.635304501050582,4,6.539867401123033,9.071430206298814,18.881233215332017,11.392028808593736,15.189376831054673,3,0.11498250683125111,1.85714507129574,120.24920654296876,2.0000030137093416,123.20269775390624,3.99998191779821,125.31233215332031,0.11498250683125111
1389,2005-04-29,121.0930633544922,123.20269775390624,119.82727813720705,120.24920654296876,1800838.0,0.0,-2.999990958899122,-2.0000000000000675,5.9999855341864645,19.862475120254146,6.864840654942299,12.628330742409034,16.774409008906517,9.46291511294514,14.303404103530104,3.3754196166991903,-5.5358882893685575,-10.885714721679662,-24.793750552015226,3.022321108655902,-17.839732636847444,-3.93169680651188,7.802836704091376,31.250070633760146,6.13979422954117,6.954017915167779,4,6.539867401123033,9.071430206298814,18.670272827148423,11.392028808593736,14.345520019531236,4,0.1254355650958201,1.5714366900100638,121.0930633544922,1.85714507129574,120.24920654296876,2.0000030137093416,123.20269775390624,0.1254355650958201
1390,2005-05-02,124.46847534179688,124.8904037475586,121.0930633544922,121.0930633544922,4538373.0,0.027874528018366984,-1.250001130142725,3.9999819177982943,17.543857422928255,17.799447552783704,2.0515627174490874,8.702170616856677,13.267193950443868,6.182989505898945,15.993280112350805,3.797340393066392,-6.214518954682575,-6.877412414550776,-20.95019905511873,7.195374226017179,-13.913805734834767,0.1589809057332019,2.8414281195227034,81.24995761974382,59.87060688370512,7.036393320283981,5,3.1644554138183594,5.696018218994141,15.29486083984375,8.016616821289062,10.548171997070341,0,0.09491531740312742,-2.999990958899122,121.0930633544922,1.5714366900100638,121.0930633544922,1.85714507129574,120.24920654296876,0.09491531740312742
1391,2005-05-03,124.8904037475586,125.31233215332031,123.20269775390624,124.46847534179688,1237283.0,0.003389841520939907,2.33332127853223,0.12500056507135773,21.56863301261538,16.89266078977808,0.26887725064062806,7.676928790415275,12.634035256730044,5.853233376478386,17.5535351076458,2.1096343994140767,-6.796388131940603,-5.8225933074951115,-19.859380700838642,8.214194085848419,-12.840987004166863,1.1958003891766538,1.087262572059231,93.33331726022641,68.41009431311764,7.018393696671764,5,-1.8986740112304688,5.274089813232422,14.661968231201172,7.594688415527344,8.438545227050781,1,0.0979729236479614,-1.250001130142725,124.46847534179688,-2.999990958899122,121.0930633544922,1.5714366900100638,121.0930633544922,0.0979729236479614
1392,2005-05-04,123.62462615966795,125.73426055908205,123.62462615966795,124.8904037475586,586354.0,-0.010135106860965526,-2.333341369915827,-2.999981917798345,20.754719556036022,17.061988157881228,0.16273587824966285,8.23508912236953,13.66951899955167,7.20475855694049,19.308809860104468,2.109634399414091,-7.544089083978378,-6.371095275878915,-20.312237451673,7.5700468999151695,-13.341666363775957,0.5994758120181274,-4.641204833984361,68.75004238025565,42.22780650599848,6.970571087897043,5,-0.6328964233398295,6.539867401123061,15.927745819091811,9.70432281494142,9.28238677978517,2,0.10238909850801625,2.33332127853223,124.8904037475586,-1.250001130142725,124.46847534179688,-2.999990958899122,121.0930633544922,0.10238909850801625
1393,2005-05-05,123.62462615966795,123.62462615966795,123.62462615966795,123.62462615966795,0.0,0.0,1.0,-0.0,21.99999927670953,17.14236578239146,-0.18772762441764712,7.524257089472329,13.434476994276011,7.298113669612448,20.98805346315644,0.0,-8.263554142188156,-5.67491569519045,-19.41724904832516,8.067417657944262,-12.546082371757805,1.196250981376906,-4.506188049316393,64.28575118826156,34.503098826522304,6.871166676567356,5,-1.265785217285142,6.539867401123061,16.033229827880874,9.70432281494142,9.70432281494142,3,0.09556313803608285,-2.333341369915827,123.62462615966795,2.33332127853223,124.8904037475586,-1.250001130142725,124.46847534179688,0.09556313803608285
1394,2005-05-06,123.20269775390624,124.46847534179688,122.3588409423828,123.62462615966795,1080952.0,-0.0034129802359667005,1.000007232932977,-100.0,22.00000723290674,17.459155276031577,-0.1817821140894864,7.254767123520438,13.625216833449471,7.825365319882465,22.687658241456745,2.1096343994140767,-8.85474048831965,-5.421760940551778,-18.957453444837213,8.113931563733658,-12.189607192694481,1.3460853115909401,-3.9519431945800676,45.45453051052738,15.271316332945858,6.767846252142715,5,-0.8438568115234233,6.96179580688478,16.455158233642592,10.12625122070314,8.438537597656264,4,0.10616441579686065,1.0,123.62462615966795,-2.333341369915827,123.62462615966795,2.33332127853223,124.8904037475586,0.10616441579686065
1395,2005-05-09,124.04654693603516,125.31233215332031,123.20269775390624,124.46847534179688,2375865.0,0.006849275198620219,-1.000007232932977,1.0,26.530599441959055,18.66408134992266,-1.3679161758993814,5.461399942441005,12.568819927227423,7.065867733869425,24.301765698731913,2.1096343994140767,-8.51783624402779,-3.797346496582037,-16.424026493770953,8.829333500606879,-10.110686495176509,2.515993502012421,-4.6661222567138765,49.999886985984006,17.763155649136436,6.313339998594461,5,-1.6877059936523438,6.117946624755859,15.822269439697266,9.282402038574219,11.392036437988281,0,0.09183678803943329,1.000007232932977,123.20269775390624,1.0,123.62462615966795,-2.333341369915827,123.62462615966795,0.09183678803943329
1396,2005-05-10,122.78076934814452,124.04654693603516,121.5149917602539,124.04654693603516,2520088.0,-0.010204053390888368,3.0,2.999981917798345,26.53059944195904,20.052473149136542,-0.18805970137978534,5.654646370523849,13.630163260537515,8.321912285609969,25.669871332287798,2.53155517578125,-8.347959370314456,-4.198173904418965,-15.606967175074928,7.210619366237012,-9.902570539746947,1.5062227309090161,-3.2732679512280214,29.999927670931232,-4.436774428741142,5.704396635327986,5,-0.42192840576170454,7.383724212646499,17.088047027587905,10.970104217529311,13.079734802246108,1,0.09965630656725977,-1.000007232932977,124.04654693603516,1.000007232932977,123.20269775390624,1.0,123.62462615966795,0.09965630656725977
1397,2005-05-11,121.0930633544922,123.62462615966795,121.0930633544922,122.3588409423828,2936262.0,-0.013745686744043972,-3.0000120548738303,0.9999999999999664,35.13512588926905,22.007058534285502,1.8237190912338122,6.408145133350317,14.926384073098902,9.989972503387023,28.02604011224585,2.531562805175753,-8.147294521344861,-5.084218978881822,-15.71767737291104,5.549239415147397,-10.400948175896431,0.23251021813278783,-1.461026774332396,0.0,-35.517560545078084,5.316729197014609,5,1.6877059936523438,9.071430206298814,18.670272827148423,12.868774414062486,16.4551544189453,2,0.10104530582645688,3.0,122.78076934814452,-1.000007232932977,124.04654693603516,1.000007232932977,123.20269775390624,0.10104530582645688
1398,2005-05-12,122.78076934814452,123.20269775390624,121.5149917602539,121.9369125366211,2020729.0,0.01393726400918327,-1.00000904118257,-0.6666706849579322,41.46340280160561,25.947438230665405,0.44766742005045046,3.8196710544619776,12.885936802392692,8.285498098657783,29.995675540183374,2.109634399414034,-7.588542683862713,-2.700333404541027,-12.193912104953384,6.79324529587133,-7.4471227547472125,2.0464559456651443,-3.0266882884062625,39.999963835465294,1.6627632399397854,4.746789350206177,5,0.6328926086426065,7.383724212646499,16.982566833496108,11.39203262329103,13.501670837402358,3,0.08247418260261652,-3.0000120548738303,121.0930633544922,3.0,122.78076934814452,-1.000007232932977,124.04654693603516,0.08247418260261652
1399,2005-05-13,123.20269775390624,123.20269775390624,121.5149917602539,122.78076934814452,725131.0,0.0034364372205988314,6.999963835596555,0.5000000000000084,43.90243687301916,28.87616928067551,0.3983519108083584,2.565599256898011,12.06809067359653,7.8490845386941,31.923346177195004,1.6877059936523295,-6.603421063513693,-1.6666107177734517,-9.95943625032173,6.626214814774812,-5.8130234840475765,2.4798020485006873,-3.329013104181101,49.999999999999496,8.148850582363274,4.146412766274135,5,0.2109642028808878,6.96179580688478,16.56063842773439,10.970104217529311,11.81394958496098,4,0.08219179778782149,-1.00000904118257,122.78076934814452,-3.0000120548738303,121.0930633544922,3.0,122.78076934814452,0.08219179778782149
1400,2005-05-16,125.73426055908205,125.73426055908205,123.20269775390624,123.20269775390624,1383847.0,0.020547949446955593,1.0,5.999981917798379,57.14286329328981,32.82886153408378,-2.1621502072266026,-0.7347011973955659,9.148262311880089,5.3243475528066,32.709345907340435,2.5315628051758097,-5.667130189395607,1.3290714263916215,-5.4785645115146195,8.136707364297848,-2.074746542561499,4.732889395344742,-5.743364391169777,100.0,51.74159202900805,3.4038179689531165,5,-2.320598602294922,4.43023300170897,13.81811141967772,8.438541412353501,10.970100402832017,0,0.04697983482159018,6.999963835596555,123.20269775390624,-1.00000904118257,122.78076934814452,-3.0000120548738303,121.0930633544922,0.04697983482159018
1401,2005-05-17,124.8904037475586,127.00003814697266,124.46847534179688,126.15618133544922,2431147.0,-0.006711430979680522,-1.4000014465813666,-0.4999984931453124,64.86487411073088,37.729989817938765,-1.4732180078947437,-0.6204967632817073,9.667654758312835,6.183666359882068,33.878373654342674,2.5315628051757812,-4.506286136139124,0.9282379150390625,-4.285142696692191,6.141618526770316,-1.678452390826564,3.534928220904689,-4.7846402918229245,64.28570506006534,11.427789764577426,2.6066903058656243,5,-0.8438529968261719,5.274089813232422,14.55648422241211,9.282398223876953,13.079734802246122,1,0.08445948855915231,1.0,125.73426055908205,6.999963835596555,123.20269775390624,-1.00000904118257,122.78076934814452,0.08445948855915231
1402,2005-05-18,126.57810974121094,129.10968017578122,125.73426055908205,125.73426055908205,6495071.0,0.013513496177526285,-7.000054247095688,-0.6666646575210246,66.6666666666666,42.69295286126732,-3.0149703483894115,-2.9233088459304923,7.641202240941652,4.521393263034213,34.432933220237686,4.219276428222628,-3.6900012236087036,2.9112930297851562,-0.688710475877599,6.5112965354479115,1.1112912769537786,4.711294782616534,-6.196575297825788,66.66656620968811,10.019529237867474,1.8000017528313794,5,-1.4767379760742188,3.1644554138183594,13.07974624633789,7.594692230224609,13.501663208007841,2,0.07333333092236516,-1.4000014465813666,124.8904037475586,1.0,125.73426055908205,6.999963835596555,123.20269775390624,0.07333333092236516
1403,2005-05-19,127.8438949584961,128.26582336425778,126.15618133544922,127.00003814697266,1684838.0,0.010000032548068916,1.5000000000000506,1.0000090411826035,69.04762827326785,47.92046631019633,-4.044649830204008,-4.240346684163342,6.085200853257788,3.281922628028383,33.27079891549112,2.1096420288085653,-3.0528621630277115,4.071596527099615,0.11096790480662833,8.032225149392602,2.0912822159531146,6.0519108382461155,-6.938671771167179,83.33328310484424,22.504026333889755,1.9803143111464965,5,-2.742523193359375,0.6328849792480469,11.708477020263672,6.328907012939453,12.235877990722685,3,0.07590759666773184,-7.000054247095688,126.57810974121094,-1.4000014465813666,124.8904037475586,1.0,125.73426055908205,0.07590759666773184
1404,2005-05-20,134.17280578613278,135.86050415039062,131.6412353515625,133.75086975097656,7252173.0,0.04950499067391001,1.2222275799439046,0.5000090411008108,73.46941034851523,53.13588974425814,-9.670792270013209,-10.439907777406873,-0.47996961736618005,-2.983604158780139,32.90778043871844,8.016609191894531,-2.069558715976541,9.978580093383755,3.904094085832412,16.053066100935098,6.9413370896080835,13.015823097159426,-12.77531517949673,86.66673899573479,27.246539381155642,3.0372430037756746,5,-5.696022033691378,-6.53987503051755,4.219261169433622,-3.8146972372032906e-06,5.0631103515625,4,0.01572326364536769,1.5000000000000506,127.8438949584961,-7.000054247095688,126.57810974121094,-1.4000014465813666,124.8904037475586,0.01572326364536769
1405,2005-05-23,132.06317138671878,134.17280578613278,132.06317138671878,133.75086975097656,2541614.0,-0.015723263645367136,-1.5000135617738968,-3.9998915087518294,66.03775644828875,57.52557385607255,-7.045301024471385,-8.220031014244569,1.4048263709052264,-0.8693684857679784,32.3640476012366,2.1096343994140057,-1.151972967108975,7.531403732299836,0.5176802077349691,14.545127256864703,4.024541970017395,11.038265494582262,-9.508639696582364,66.66675596178908,11.059783441755542,3.50686176228243,5,-3.586387634277372,-4.430240631103544,6.117935180664034,2.1096305847167685,5.063110351562443,0,0.02236411499993296,1.2222275799439046,134.17280578613278,1.5000000000000506,127.8438949584961,-7.000054247095688,126.57810974121094,0.02236411499993296
1406,2005-05-24,133.75086975097656,135.01664733886722,132.90701293945312,133.32894897460938,4348435.0,0.012779477779734094,-2.333301187390799,-0.24999773970435754,72.22222036190668,61.64636213081006,-7.8374351049397575,-9.567499247567852,-0.4927348830267988,-2.52239387709929,31.54967258533441,2.9534759521484375,-0.0937824551925246,8.691693496704104,0.5958761358334925,16.787510857574716,4.643784816268806,12.739602177139403,-10.131860264019807,79.16666352738369,24.18029784816825,4.047908680435306,5,-5.063121795654297,-6.117938995361328,2.9534988403320312,0.4219322204589844,5.485046386718722,1,0.022082033682744973,-1.5000135617738968,132.06317138671878,1.2222275799439046,134.17280578613278,1.5000000000000506,127.8438949584961,0.022082033682744973
1407,2005-05-25,134.17280578613278,134.5947265625,133.75086975097656,134.17280578613278,1760453.0,0.003154641431056149,1.000036165057187,0.0,72.7272816936833,65.12012645215202,-6.938557097469257,-9.373409662914653,-1.0287433758049644,-2.8799036642184603,30.20552874843426,0.8438568115234375,0.8535500371811366,8.417449569702114,-0.30704508125015195,17.141944220654366,4.055202244225995,12.779696895178233,-9.574476726101324,82.60879819806334,27.60909590808876,4.362247325476126,5,-5.4850578308105185,-6.53987503051755,2.5315628051758097,-3.8146972372032906e-06,6.328903198242216,2,0.0283018063267213,-2.333301187390799,133.75086975097656,-1.5000135617738968,132.06317138671878,1.2222275799439046,134.17280578613278,0.0283018063267213
1408,2005-05-26,135.01664733886722,135.43858337402344,133.75086975097656,134.17280578613278,3443078.0,0.006289214478226501,1.0,100.0,75.00000000000017,68.57541124403879,-6.553368344598624,-9.613538318644999,-2.0200103304763104,-3.65375800345808,28.86018434758687,1.687713623046875,1.9966701357928542,8.565111923217799,-0.7920813336401125,17.922305180075696,3.886515294788836,13.243708551646748,-9.517344271607016,79.99992767093235,22.80996827372381,4.67859662842895,5,-5.485046386718778,-7.5946846008301065,1.4767532348632528,-0.843845367431669,5.485061645507784,3,0.03750000988873636,1.000036165057187,134.17280578613278,-2.333301187390799,133.75086975097656,-1.5000135617738968,132.06317138671878,0.03750000988873636
1409,2005-05-27,136.28244018554688,136.70436096191406,135.43858337402344,135.86050415039062,3034119.0,0.00937508723278202,1.0,0.5000180825286271,75.43861374423005,70.60827240525438,-6.446614085415575,-10.20631814159242,-3.4079572074376756,-4.828018601765791,27.72816295516374,1.6877136230468466,3.083996917449838,9.071435928344727,-0.9000356851416882,19.04290754183114,4.085700121601519,14.057171735087934,-9.954241031636244,90.90921046142712,31.454418114473754,4.985735806743207,5,-5.696022033691406,-8.438549041748047,-3.586383819580078,-2.109638214111328,3.3754119873046875,4,0.027863698056050934,1.0,135.01664733886722,1.000036165057187,134.17280578613278,-2.333301187390799,133.75086975097656,0.027863698056050934
1410,2005-05-30,136.28244018554688,136.70436096191406,135.43858337402344,136.28244018554688,1039435.0,0.0,2.0000361650573217,0.0,79.6296352105731,72.24880141634796,-5.356272475023275,-9.777144368535517,-3.491823751197842,-4.7355570999301335,27.245820482560834,1.265777587890625,4.044091302889754,8.480737686157227,-2.1823779426865997,19.143853315001053,3.1491798717352992,13.81229550057914,-8.916624850835902,88.889067478894,24.646444004095443,5.331557814421915,5,-5.063129425048828,-8.438549041748047,-3.586383819580078,-2.109638214111328,3.3754119873046875,0,0.02167172783322102,1.0,136.28244018554688,1.0,135.01664733886722,1.000036165057187,134.17280578613278,0.02167172783322102
1411,2005-05-31,137.12628173828122,137.97013854980472,136.28244018554688,136.28244018554688,4143836.0,0.006191858258374872,-3.000036165057389,100.0,86.53844950145123,74.45677728687957,-4.7851351068381405,-10.179196204814119,-4.493067557593321,-5.487828559542379,27.014160116342524,1.687698364257841,5.041858386547091,8.712785339355435,-2.629459383168495,20.055030061879364,3.041662978093484,14.3839077006174,-8.82661184084995,79.99992767093046,7.315813811998126,5.671122361261964,5,-5.0631217956542685,-8.649501800537081,-4.852149963378878,-2.531551361083956,2.953491210937557,1,0.0,2.0000361650573217,136.28244018554688,1.0,136.28244018554688,1.0,135.01664733886722,0.0
1412,2005-06-01,136.28244018554688,137.12628173828122,136.28244018554688,137.12628173828122,1465378.0,-0.006153755079167822,1.0000000000000673,-1.0,82.00003688783842,75.89593379960962,-2.7043634346250656,-8.789060818784904,-3.8332814051934747,-4.489024481067247,26.946553580856207,0.8438415527343466,5.631379953822588,7.236053085327143,-4.390114616022657,18.86222078667693,1.4229692346522427,13.049136936002043,-6.822314049830794,60.00021698720458,-16.12347863177372,5.813083850674894,6,-1.4767532348632812,-7.805660247802734,-5.485057830810547,-2.531566619873047,1.687698364257841,2,0.02167172783322102,-3.000036165057389,137.12628173828122,2.0000361650573217,136.28244018554688,1.0,136.28244018554688,0.02167172783322102
1413,2005-06-02,135.43858337402344,137.12628173828122,135.01664733886722,136.70436096191406,1943866.0,-0.006191970222829468,1.0000144659182966,1.5000180825287113,78.43139479556771,76.4472654048377,-0.7486337693694338,-7.393837450097379,-3.2142846968314984,-3.4531170800174777,26.663590872388486,2.1096343994140057,6.211072220516883,5.8014984130859375,-5.86521659381134,17.46821341998323,-0.03185909036270118,11.634855916534576,-4.957255748616717,14.286009506095338,-62.45120256838602,5.833357503448645,6,-0.42192840576169033,-6.961803436279297,-6.5398712158203125,-3.1644554138183594,4.641189575195341,3,0.037383184940508185,1.0000000000000673,136.28244018554688,-3.000036165057389,137.12628173828122,2.0000361650573217,136.28244018554688,0.037383184940508185
1414,2005-06-03,136.28244018554688,136.70436096191406,135.01664733886722,135.43858337402344,1479880.0,0.006230549600427127,1.0000180823651397,-0.6666706849579285,76.59577005660537,77.62037802798399,-1.4100505194094808,-7.597055124698471,-4.277832049858887,-4.125014432906596,26.073121306130805,1.6877136230468466,6.710472391412424,5.991368103027355,-5.622947561839823,17.605683767894533,0.18421027059375206,11.798525935460944,-4.902455249212409,42.85751188261941,-29.659133704998887,5.807157832433591,6,-0.8438644409179688,-7.383731842040987,-7.38372802734375,-4.008312225341797,5.9069671630859375,4,0.030959739149692744,1.0000144659182966,135.43858337402344,1.0000000000000673,136.28244018554688,-3.000036165057389,137.12628173828122,0.030959739149692744
1415,2005-06-06,135.43858337402344,135.43858337402344,135.43858337402344,135.43858337402344,0.0,-0.006191970222829468,1.0,0.0,76.59577005660543,78.10632799406164,-0.041391885355380964,-6.172440025955353,-3.668001012773118,-3.1190963761588364,25.83233458982937,0.8438568115234375,7.08495473452561,4.577909469604492,-6.863036509005212,16.018855448214197,-1.14256351970036,10.298382458909344,-3.2677800040725344,14.286009506095338,-56.82333800288146,5.72047298930485,6,0.4219207763671875,-5.906982421874972,-6.5398712158203125,-3.1644554138183594,7.5946807861328125,0,0.03115263534008106,1.0000180823651397,136.28244018554688,1.0000144659182966,135.43858337402344,1.0000000000000673,136.28244018554688,0.03115263534008106
1416,2005-06-07,135.01664733886722,137.12628173828122,134.5947265625,137.12628173828122,2105029.0,-0.0031153311312406284,1.3999942136745713,-100.0,72.72726525526431,78.10632616757064,0.6470176521794144,-5.045507378799783,-3.4354104115355995,-2.549381220859601,25.347776128589494,2.5315551757812216,6.821232458711023,3.544179534912132,-7.374214748855536,14.462573818679815,-1.915017606971702,9.003376676795966,-2.149923747333844,16.666465752104887,-52.73266953051318,5.4591971418838385,6,0.8438568115234091,-5.48504638671875,-6.117935180664091,-2.742519378662138,7.172760009765597,1,0.03437505615389602,1.0,135.43858337402344,1.0000180823651397,136.28244018554688,1.0000144659182966,135.43858337402344,0.03437505615389602
1417,2005-06-08,133.32894897460938,135.43858337402344,133.32894897460938,135.01664733886722,1784120.0,-0.012499927953491752,-1.5000135617738801,0.7999956602559353,64.44446230348098,76.93348864573517,2.4612539052144484,-2.5235075595286105,-1.9333683870071354,-0.7020064783036446,24.518775362839335,2.1096343994140625,6.837931895067101,1.2446868896484489,-8.53695516398966,11.026328943286558,-3.6461341371706055,6.135507916467503,4.641189575195341,0.0,-64.8425627998738,4.890821026819055,6,2.3205947875976562,-3.797348022460909,-6.750837326049805,-1.0548210144042969,9.282394409179688,2,0.05063284475373009,1.3999942136745713,135.01664733886722,1.0,135.43858337402344,1.0000180823651397,136.28244018554688,0.05063284475373009
1418,2005-06-09,132.90701293945312,134.5947265625,132.48509216308594,133.32894897460938,1856553.0,-0.003164624325033838,-2.333341369915857,0.2500067808869358,45.16124140071145,73.56933616312199,2.8524316656389033,-1.3745132953161772,-1.733023646025174,-0.11448954257531341,23.503277888341696,2.1096343994140625,6.541041612865371,0.3164386749267578,-8.431221191540686,9.064098541394216,-4.057391258306978,4.690268608160494,4.970301818847673,9.09078953857287,-50.80215151851363,4.373829933233728,6,2.3206024169921875,-3.375411987304659,-6.328901290893555,-0.6328849792480469,9.704330444335938,3,0.03809524793592445,-1.5000135617738801,133.32894897460938,1.3999942136745713,135.01664733886722,1.0,135.43858337402344,0.03809524793592445
1419,2005-06-10,133.32894897460938,133.75086975097656,132.90701293945312,133.32894897460938,1683925.0,0.003174670965996773,1.0000361650573215,-0.0,55.555540673035104,70.89443677006221,2.198701378776775,-1.0529012855616315,-2.389818622920899,-0.3869211105078989,22.432901668473367,0.8438568115234375,6.1883496259354445,0.23206214904786293,-7.317957733209255,7.782082031304995,-3.542947792080696,4.007072090176422,4.3326768798828255,18.1819078460705,-39.166546686423295,3.775009941128566,6,1.8986663818359375,-3.797348022460909,-7.067281723022461,-1.0548210144042969,7.5946807861328125,4,0.05063284475373009,-2.333341369915857,132.90701293945312,-1.5000135617738801,133.32894897460938,1.3999942136745713,135.01664733886722,0.05063284475373009
1420,2005-06-13,131.6412353515625,133.75086975097656,131.6412353515625,133.75086975097656,1636067.0,-0.01265826841077311,1.0,-100.0,40.74075562324113,65.80580411692776,3.530047512298495,1.1594856955195212,-0.8934073766620259,1.4352639344722888,22.312417931564628,2.1096343994140625,5.634371893879802,-1.7510002136230582,-8.50890925135485,5.006908824108734,-5.1299547324889545,1.627954305242838,5.813329155273436,0.0,-52.333599163740296,3.3789545188658954,6,2.742523193359375,-2.109634399414034,-5.379568099975586,0.6328926086425781,16.455154418945312,0,0.08012817540719852,1.0000361650573215,133.32894897460938,-2.333341369915857,132.90701293945312,-1.5000135617738801,133.32894897460938,0.08012817540719852
1421,2005-06-14,135.43858337402344,135.43858337402344,132.06317138671878,132.06317138671878,2048344.0,0.028846189511361642,-1.0000000000000169,-1.5999985534186199,54.28569952469529,62.72643329880076,-0.5943822704973627,-1.9047589137094292,-4.855478841325862,-2.2647989127459596,22.92554013232597,3.7973480224609375,5.021407615515756,1.5189388275146598,-3.9731134127902408,7.01099106781956,-1.2270872926378047,4.264964947667124,1.6671813834960858,100.0,49.36876285149255,2.7460261201524534,6,-1.0548248291015625,-5.906982421874972,-9.176916122436523,-3.1644554138183594,11.39202880859375,1,0.05607472107973521,1.0,131.6412353515625,1.0000361650573215,133.32894897460938,-2.333341369915857,132.90701293945312,0.05607472107973521
1422,2005-06-15,135.86050415039062,137.12628173828122,135.01664733886722,135.43858337402344,2487196.0,0.003115218469186276,-2.333301187390814,0.12499830478592942,52.941182727418656,59.89418751345086,-1.2096572527152603,-1.6818386970252845,-5.454218392853022,-2.585993406825395,24.570372731546822,2.1096343994140057,4.307578510878642,1.4767398834228516,-2.847809134861393,5.801288901707096,-0.6855346257192707,3.639014392564974,-4.219268798828125,76.92311972136642,28.7672734441514,2.162274509142127,6,-1.47674560546875,-6.328903198242159,-9.598836898803711,-3.586376190185547,13.079742431640625,2,0.04658383418948908,-1.0000000000000169,135.43858337402344,1.0,131.6412353515625,1.0000361650573215,133.32894897460938,0.04658383418948908
1423,2005-06-16,137.5482177734375,137.97013854980472,135.86050415039062,136.28244018554688,2685722.0,0.012422400708734793,1.0000144659182695,3.0000361650573217,54.285699524695204,57.41529078768305,-2.8682791313514144,-2.74604308762747,-7.289183182713998,-4.162144182088298,26.38717896568419,2.109634399414091,3.3743515865808718,2.6792373657226562,-0.6092872230706803,5.967761954515993,1.034975071325988,4.3234996601193245,-5.797281494140634,93.33342977209068,48.495957718144766,1.6442622943966656,6,-2.7425308227539062,-7.805652618408203,-11.075586318969727,-5.274089813232422,13.079742431640625,3,0.03680982343727113,-2.333301187390814,135.86050415039062,-1.0000000000000169,135.43858337402344,1.0,131.6412353515625,0.03680982343727113
1424,2005-06-17,136.28244018554688,137.97013854980472,136.28244018554688,137.5482177734375,2453185.0,-0.009202428125790418,-1.666658630084188,-1.0,50.0,54.46020522583801,-1.79082603250572,-1.3851296591460027,-6.161197018563797,-2.7169248872566243,26.77510005884627,1.687698364257841,2.588642644535696,1.3079780578613338,-2.0216039591356605,4.637560074858328,-0.35681295063716334,2.972769066359831,-4.282735815429703,73.33347799146966,32.66091278671962,1.6647910084984925,6,-1.4767532348632812,-6.539875030517578,-9.493362426757812,-4.008312225341797,10.9700927734375,4,0.046439608724538894,1.0000144659182695,137.5482177734375,-2.333301187390814,135.86050415039062,-1.0000000000000169,135.43858337402344,0.046439608724538894
1425,2005-06-20,135.01664733886722,136.28244018554688,134.5947265625,136.28244018554688,3585195.0,-0.009288011316471168,1.666650593695377,1.000012054873763,43.589757855800414,51.22270440367535,-0.660653815106599,0.11939678312214141,-5.145959596383221,-1.3176509694493177,26.88869952269045,1.687713623046875,1.8789655692759482,-0.1054885864257642,-3.1403411447511758,2.9293639718996474,-1.6229148655884842,1.4119376927369558,-2.77812560156255,49.999870840749224,13.711153590898157,1.5174262791627064,6,-0.21096038818362217,-4.430229187011747,-8.227569580078153,-2.742519378662138,15.189376831054659,0,0.043750030372547544,-1.666658630084188,136.28244018554688,1.0000144659182695,137.5482177734375,-2.333301187390814,135.86050415039062,0.043750030372547544
1426,2005-06-21,136.70436096191406,137.5482177734375,135.86050415039062,136.28244018554688,3014567.0,0.012500040967622361,-1.666650593695377,-0.333325296847696,51.219490681487606,49.75326311234276,-2.3286738660464437,-1.407886658802937,-7.083385022956293,-2.887662275387015,26.94986350373778,2.531570434570284,1.2186236309393053,1.4345504760742074,-1.6067780899245179,4.475879042072933,-0.08611380692514103,2.955214759073556,-4.236574552109403,62.50005650713519,28.00402125929429,1.5206642829993593,6,-1.8986740112304688,-5.485054016113281,-9.915283203125,-4.641201019287109,10.970108032226562,1,0.08333332403175908,1.666650593695377,135.01664733886722,-1.666658630084188,136.28244018554688,1.0000144659182695,137.5482177734375,0.08333332403175908
1427,2005-06-22,137.97013854980472,138.81399536132812,136.70436096191406,137.12628173828122,5745686.0,0.009259233421553326,-1.5000135617738801,2.0000361650574563,57.142820240373034,51.084549650082934,-3.2037753533538194,-2.502916935270548,-8.494100068032509,-4.0204451804695225,27.143529490065042,2.1096343994140625,0.6249818418881148,2.5104614257812727,-0.7112851716623254,5.732208023224871,0.8995881270594737,4.121334724503072,-5.282258054400046,79.99992767093235,41.17334481228835,1.6108732987217997,6,-2.7425231933594034,-5.696010589599638,-10.864616394042997,-5.906978607177763,9.704330444335909,2,0.06422022711540576,-1.666650593695377,136.70436096191406,1.666650593695377,135.01664733886722,-1.666658630084188,136.28244018554688,0.06422022711540576
1428,2005-06-23,140.07977294921878,140.501708984375,137.5482177734375,137.5482177734375,2344777.0,0.015290514466306249,-1.333341369915857,2.999981917798143,59.999951780737454,51.57837310649431,-4.681236740915551,-4.441504140838077,-10.713544236288925,-5.9430454478619765,27.300836176543765,2.9534912109375,0.23113578864794704,4.366939544677763,0.5508905848709276,8.182988504484598,2.458915064774345,6.27496402458118,-7.024325561858689,92.85699524695234,52.28729435758894,1.908024479903411,6,-4.008300781250028,-6.750827789306669,-12.65780448913577,-8.227573394775419,7.172760009765597,3,0.06325305535742509,-1.5000135617738801,137.97013854980472,-1.666650593695377,136.70436096191406,1.666650593695377,135.01664733886722,0.06325305535742509
1429,2005-06-24,140.07977294921878,140.07977294921878,140.07977294921878,140.07977294921878,0.0,0.0,1.0,0.0,62.79065073300302,54.02836145202341,-4.048690563650268,-4.366293093997967,-10.784812006679829,-5.7473755147866825,27.16949272347606,0.0,0.15456181507485667,4.177072906494175,-0.10742333480979482,8.461569147798144,2.034824785842204,6.319321027146145,-6.428624634097503,92.85699524695234,46.93999032000356,2.1422481206519786,6,-3.7973327636719034,-4.008300781250028,-13.290697097778349,-8.438541412353544,6.750839233398409,4,0.075301287500539,-1.333341369915857,140.07977294921878,-1.5000135617738801,137.97013854980472,-1.666650593695377,136.70436096191406,0.075301287500539
1430,2005-06-27,139.23591613769528,141.34556579589844,138.39207458496094,140.501708984375,2267330.0,-0.006024116071557395,-1.0000103327667533,-100.0,61.36361394764682,54.81479638790691,-2.2509463072800884,-3.4676104109087476,-10.00989570185422,-4.710769276573359,26.732457000001396,2.9534912109375,0.5388593691936876,3.1855422973632415,-1.3502867430428012,7.721371337769284,0.9176277771602201,5.453456817566263,-5.036722969033718,61.538268946695865,11.4288122708492,2.267914520203019,6,-1.2657699584960653,-2.7425155639648153,-11.181058883666964,-8.649501800537081,7.172760009765653,0,0.05757578248245365,1.0,140.07977294921878,-1.333341369915857,140.07977294921878,-1.5000135617738801,137.97013854980472,0.05757578248245365
1431,2005-06-28,137.12628173828122,140.07977294921878,136.28244018554688,139.23591613769528,1352162.0,-0.015151510170176019,-1.000008036614862,1.6666505936953395,59.99995178073728,55.599104060497865,0.13775010162584067,-1.4313627225656944,-7.954331311073133,-2.4321700285463805,25.64593707673703,3.7973327636719034,0.7200959262648325,1.075907897949179,-3.4599211424568637,5.611736938355222,-1.1920066222538424,3.3438224181522003,-2.2124513068959573,16.666415524219115,-38.138215602859205,2.267914520203019,6,0.8438644409179972,-0.6328811645507528,-9.071424484252901,-6.5398674011230185,6.328918457031278,1,0.09538465030798848,-1.0000103327667533,139.23591613769528,1.0,140.07977294921878,-1.333341369915857,140.07977294921878,0.09538465030798848
1432,2005-06-29,139.23591613769528,139.23591613769528,137.12628173828122,138.39207458496094,1810788.0,0.015384610248825314,4.00007233011498,-0.3999942136745202,65.30609533692362,56.8235924840788,-1.6122779243220862,-3.4871743012444654,-10.053830351522492,-4.325171947511507,24.50070026671871,2.1096343994140625,1.3349718680938736,3.037868499755831,-1.7168070512475424,7.792544050759204,0.6605307242541585,5.415206275257503,-3.6789121698587053,58.33305707664108,-2.1609543614166142,2.3773377755016845,6,-1.2657699584960653,-2.7425155639648153,-11.075576782226534,-9.071422576904268,6.328918457031278,2,0.06060615027016558,-1.000008036614862,137.12628173828122,-1.0000103327667533,139.23591613769528,1.0,140.07977294921878,0.06060615027016558
1433,2005-06-30,140.501708984375,140.9236297607422,138.39207458496094,139.23591613769528,3200792.0,0.009090993773674949,1.3999942136745336,1.500036165057406,66.66664302975977,58.67544170960766,-2.6988751330017635,-4.5895081991046425,-11.07693747001909,-5.378246481571608,24.093618194207572,2.53155517578125,1.5343292820280396,4.050505065917974,-1.0597718046747389,9.160781936510688,1.4953666306216178,6.605643501214331,-4.36584883373223,83.33328310484393,16.764702092968335,2.555138435296359,6,-2.5315628051757812,-4.008308410644531,-12.34136962890625,-10.337215423583984,2.1096343994140625,3,0.05105105170331625,4.00007233011498,139.23591613769528,-1.000008036614862,137.12628173828122,-1.0000103327667533,139.23591613769528,0.05105105170331625
1434,2005-07-01,140.501708984375,140.9236297607422,139.23591613769528,140.07977294921878,1784860.0,0.0,1.666682739831759,0.3333373515761258,72.34041079763432,61.86995870314476,-2.2768682822224946,-4.487268469944695,-10.829248087843666,-5.19705345683434,23.664536900661087,1.6877136230469034,1.7568173506047344,3.839541625976551,-1.5803809735618302,9.259464225514932,1.1295803262073605,6.549502925745742,-3.8448782692066743,83.33328310484393,7.9995329969100055,2.709961299769195,7,-1.8986740112304688,-4.008308410644531,-12.024927139282227,-10.337215423583984,4.219268798828125,4,0.048047984778321284,1.3999942136745336,140.501708984375,4.00007233011498,139.23591613769528,-1.000008036614862,137.12628173828122,0.048047984778321284
1435,2005-07-04,139.65785217285156,140.9236297607422,139.23591613769528,140.9236297607422,1098127.0,-0.006006025247830116,1.666682739831759,-2.999927672501287,62.49997739720697,63.123346116002466,-0.7883222829481724,-3.490043696590959,-9.728798670868997,-4.141386253186596,23.212267520838452,1.6877136230469034,1.8256457202231502,2.7847213745117188,-2.7616529359265485,8.331095684949986,0.011534219292599346,5.557908529730838,-2.53214794961022,72.72730261535679,0.4924481650261754,2.773187155219133,7,-0.8438491821289062,-3.1644515991210938,-10.442697525024414,-9.493358612060547,6.750823974609375,0,0.05135951826674279,1.666682739831759,140.501708984375,1.3999942136745336,140.501708984375,4.00007233011498,139.23591613769528,0.05135951826674279
1436,2005-07-05,139.65785217285156,140.9236297607422,139.23591613769528,140.501708984375,1699581.0,0.0,1.000018082365207,0.6666706849579285,61.53845440543316,63.61174991212026,-0.36354134872735244,-3.2933605339923986,-9.398905454426114,-4.1564824499597535,22.26544210885836,1.6877136230469034,2.0863449896931456,2.5526611328124886,-3.054700121869047,8.160022387494024,-0.2510194945282649,5.356341760153242,-2.1101617923445133,66.66680060917076,-4.769506878121973,2.8036806273407615,7,-0.8438491821289062,-3.1644515991210938,-10.126251220703125,-9.493358612060547,8.860458374023438,1,0.04833830586377652,1.666682739831759,139.65785217285156,1.666682739831759,140.501708984375,1.3999942136745336,140.501708984375,0.04833830586377652
1437,2005-07-06,140.07977294921878,140.07977294921878,139.23591613769528,139.65785217285156,808213.0,0.0030211031445981362,3.000072330114374,-0.49999095889918926,58.333299847707416,63.42656636400581,-0.5081808310375777,-3.3556403074329353,-9.384014157956017,-4.591199233939875,21.90649292726113,0.8438568115234943,2.621499604059238,2.6370407104492415,-2.8240432059306784,8.098124626829161,-0.09350124774070423,5.367582668639187,-2.1522950271725847,66.6664657521047,-1.9173849708179205,2.730541958189959,7,-1.2657699584961222,-3.5863723754883097,-9.809803009033232,-9.915279388427763,7.172760009765597,2,0.02409646428622758,1.000018082365207,139.65785217285156,1.666682739831759,139.65785217285156,1.666682739831759,140.501708984375,0.02409646428622758
1438,2005-07-07,137.97013854980472,140.07977294921878,135.01664733886722,140.07977294921878,2818707.0,-0.015060235714251524,3.800002893162733,-5.000072330114307,55.26312032776438,62.59017409675707,1.4200668288353313,-0.8930264160735817,-6.8802798923626085,-2.520232158061191,21.54266945569841,5.0631256103515625,2.85983595141451,0.27425003051760655,-4.753776141392223,5.302276202427436,-2.2397630554373222,2.7882631164725353,3.3754272460937216,50.00000000000024,-17.240193372027278,2.5140130859549195,7,0.21096801757809658,-1.4767379760742472,-6.328905105590849,-7.8056449890137,8.860473632812472,3,0.05504594055459533,3.000072330114374,140.07977294921878,1.000018082365207,139.65785217285156,1.666682739831759,139.65785217285156,0.05504594055459533
1439,2005-07-08,140.07977294921878,140.07977294921878,137.97013854980472,138.81399536132812,884277.0,0.015290514466306249,2.3333413699157073,-0.5999985534186469,64.99999547943722,62.99421648917822,-0.7706049093077354,-2.604508915521734,-8.563174804045332,-4.636448159205003,21.15918451164837,2.1096343994140625,2.9429615920681726,2.046343231201206,-2.64225518808405,6.734941650486462,-0.2979559784414221,4.390642440843834,1.139214477539042,85.71424881173837,15.620212386454938,2.3442992096426347,7,-2.109634399414091,-3.5863723754883097,-8.333055496215849,-9.915279388427763,6.328903198242159,4,0.01807234821467074,3.800002893162733,137.97013854980472,3.000072330114374,140.07977294921878,1.000018082365207,139.65785217285156,0.01807234821467074
1440,2005-07-11,142.1894073486328,142.1894073486328,140.501708984375,140.9236297607422,1433788.0,0.015060235714251302,1.666658630084143,0.9999999999999776,65.85364132563225,63.644626438611,-2.7012985152551323,-4.093245339618676,-10.32157340120935,-6.733726441528859,21.379956211483837,2.109634399414034,2.847251219070216,3.6285690307617244,-0.35211701235709825,7.609255073880547,1.6382260092022989,5.61891205232115,-7.172760009765597,100.0,27.74967255508841,1.9903430215594136,7,-3.5863800048828125,-5.274085998535156,-10.02076530456543,-12.024913787841797,2.9534912109375,0,0.017804212576561174,2.3333413699157073,140.07977294921878,3.800002893162733,137.97013854980472,3.000072330114374,140.07977294921878,0.017804212576561174
1441,2005-07-12,143.03326416015625,143.03326416015625,140.9236297607422,142.61134338378906,1336501.0,0.005934737525520317,9.000144660229287,0.33332931504207153,64.99999547943716,63.61061534333473,-2.926931009764104,-4.573437120309336,-10.810749093889399,-7.600616669658848,21.152283681720885,2.1096343994140625,2.718772102789387,4.092691802978521,-0.07833608230549771,8.26371968826254,2.0071778603364976,6.178205745620545,-7.873161621093715,100.0,27.54314047771871,2.0855139426420126,7,-4.008308410644531,-5.696014404296875,-10.337211608886719,-12.868770599365234,2.1096343994140625,1,0.023598790163420924,1.666658630084143,142.1894073486328,2.3333413699157073,140.07977294921878,3.800002893162733,137.97013854980472,0.023598790163420924
1442,2005-07-13,142.1894073486328,143.03326416015625,141.76748657226562,142.61134338378906,1157625.0,-0.00589972421085605,1.0,-1.0000361650573215,56.756748831740175,62.50951598799923,-1.8104513033567855,-3.4057377803313784,-9.573898059056773,-6.784934100728776,20.402746759266044,1.265777587890625,2.662616280056028,2.932389831542963,-1.214983656968485,7.079763320054411,0.858703087287239,5.006076575798687,-6.714378344726526,89.47365415691965,18.787731405822697,2.073686744255721,7,-3.1644515991210938,-4.8521575927734375,-9.493354797363281,-12.024913787841797,1.687713623046875,2,0.04451037047172157,9.000144660229287,143.03326416015625,1.666658630084143,142.1894073486328,2.3333413699157073,140.07977294921878,0.04451037047172157
1443,2005-07-14,142.61134338378906,143.03326416015625,141.34556579589844,143.03326416015625,1054465.0,0.0029674224193205756,7.0000723301146435,0.9999638362505424,57.89475186889414,60.90444277369476,-2.125147348076098,-3.6142108652213096,-9.58983424775812,-7.232876871493119,19.306624063906757,1.6876983642578125,2.8207758323572705,3.1011695861816406,-1.221429557889138,7.423768730252419,0.9398700141462655,5.262469158217016,-6.8339849736327665,91.66679223789012,22.802812318396022,2.1612995720353863,7,-3.5863876342773438,-5.2740936279296875,-10.020771026611328,-12.446849822998047,1.6876983642578125,3,0.032544322667974246,1.0,142.1894073486328,9.000144660229287,143.03326416015625,1.666658630084143,142.1894073486328,0.032544322667974246
1444,2005-07-15,142.61134338378906,143.4552001953125,141.34556579589844,142.1894073486328,1241472.0,0.0,-1.0000144659182966,-1.0000361650573215,61.11113343486183,60.75012677787864,-2.005304613831157,-3.284133628679456,-9.161861469320229,-7.2524105171929705,18.21102738467623,2.1096343994140625,2.684821207667426,2.78472442626952,-1.4690500885454014,7.038498941084441,0.657837168862045,4.911611683676995,-6.5437487436327615,71.42849762347593,1.5702060398417501,2.1268872574074624,7,-3.3754196166992188,-5.0631256103515625,-10.231735229492188,-12.446849822998047,2.9534912109375,4,0.0295857867874747,7.0000723301146435,142.61134338378906,1.0,142.1894073486328,9.000144660229287,143.03326416015625,0.0295857867874747
1445,2005-07-18,140.9236297607422,144.72097778320312,139.65785217285156,143.03326416015625,2056151.0,-0.011834357513237803,-1.1818223661499514,-4.999891508751627,62.85713695274139,60.89664706091288,-0.13316167998320338,-1.1923245825774416,-7.084166519355563,-5.587505949874156,17.656176879124114,5.0631256103515625,2.359622296210489,0.8016616821288949,-2.819106551918196,4.422429916175986,-1.0087224348946506,2.6120457991524404,-4.4127787872765225,24.999924657265904,-49.45578477988022,1.8103841170235404,7,-1.0548171997070312,-2.742523193359375,-8.544021606445312,-10.759136199951172,4.641204833984375,0,0.038922119704347447,-1.0000144659182966,142.61134338378906,7.0000723301146435,142.61134338378906,1.0,142.1894073486328,0.038922119704347447
1446,2005-07-19,148.0963897705078,148.94024658203125,143.8771209716797,145.1428985595703,10504399.0,0.0508982065104584,1.181815193019601,-1.4000014465813666,72.34041079763442,62.45299272201588,-6.6861545169087435,-7.871435275920248,-13.73475049604852,-12.728123340656623,17.18476458888612,8.016616821289062,2.101659926857735,7.404820251464855,2.6432466665975767,12.166393836332134,5.024033459031216,9.785607043898494,-10.928728652263146,90.90906102105598,13.81851931293744,2.380786792433641,7,-6.117942810058594,-7.5946807861328125,-16.138710021972656,-17.931896209716797,-5.906982421875,1,-0.019943033152356127,-1.1818223661499514,140.9236297607422,-1.0000144659182966,142.61134338378906,7.0000723301146435,142.61134338378906,-0.019943033152356127
1447,2005-07-20,146.8306121826172,149.7841033935547,146.40867614746094,147.25253295898438,3585574.0,-0.008546984770203325,-4.333301187390754,-0.14285492870427774,65.95743207421879,63.64124958273304,-4.87469114513226,-6.227083721839961,-11.896331049957041,-11.518080930110898,16.405957061956098,3.37542724609375,2.1818194648645886,5.696018981933605,0.3836495447869197,11.00838841908029,3.0398342633602624,8.352203700506948,-8.485692517993868,70.83332077621098,-5.241697026319528,2.656184718573343,7,-2.9534912109375,-4.641197204589844,-14.872932434082031,-16.666118621826172,-5.906982421875,2,-0.011494289902897248,1.181815193019601,148.0963897705078,-1.1818223661499514,140.9236297607422,-1.0000144659182966,142.61134338378906,-0.011494289902897248
1448,2005-07-21,148.94024658203125,149.36216735839844,146.40867614746094,147.67446899414062,1729603.0,0.01436781041810442,1.8000231454692743,-3.0000361650573217,69.23075318143314,64.1113337718437,-5.883257402457247,-8.05169281187733,-13.451410953174701,-13.658274933072477,15.132766051750778,2.9534912109375,2.3723212147142476,7.362629699707043,1.0390529766071381,13.686206422806947,4.20084133815709,10.524418061256995,-9.222624869936169,91.66664155242196,15.827744939617062,3.1617883615499576,7,-4.219268798828125,-6.750831604003906,-16.982566833496094,-18.775753021240234,-9.704330444335966,3,-0.033994341533219896,-4.333301187390754,146.8306121826172,1.181815193019601,148.0963897705078,-1.1818223661499514,140.9236297607422,-0.033994341533219896
1449,2005-07-22,150.62796020507812,151.0498809814453,148.518310546875,148.518310546875,1389345.0,0.011331481327428339,-1.399991320574578,1.6666827398317139,74.07407159365567,65.02471491273519,-6.612761459046453,-9.390078656254218,-14.567127082528884,-15.387255537048134,13.964755642438952,2.5315704345703125,2.694194669987496,8.522933959960938,1.0671954803317192,15.978672439590156,4.7950647201463426,12.250803199775532,-9.7023606912079,96.29635086553762,19.235041238833162,3.727869239814605,7,-5.2740936279296875,-7.805656433105469,-18.35383415222168,-20.46346664428711,-10.548187255859347,4,-0.04201689014718457,1.8000231454692743,148.94024658203125,-4.333301187390754,146.8306121826172,1.181815193019601,148.0963897705078,-0.04201689014718457
1450,2005-07-25,147.25253295898438,151.0498809814453,146.8306121826172,150.20602416992188,1546826.0,-0.022409035092144536,-1.2222275799439046,-1.399991320574578,64.51610457136624,64.97094925628286,-2.730770808553615,-5.674191474701729,-10.728744075001941,-12.079879038978078,13.31627625488488,4.219268798828125,3.202753125341758,4.74667587280274,-2.9186238962767845,12.411975641882265,0.9140259882629778,8.579325757342502,-4.909534039653636,47.05876096104017,-30.02369531450217,3.8326498845397583,7,-1.8986663818359375,-4.430229187011719,-14.97840690612793,-17.08803939819336,-7.172760009765597,0,-0.01146125183957214,-1.399991320574578,150.62796020507812,1.8000231454692743,148.94024658203125,-4.333301187390754,146.8306121826172,-0.01146125183957214
1451,2005-07-26,150.20602416992188,150.20602416992188,147.25253295898438,147.67446899414062,1046067.0,0.020057320248339394,1.333341369915857,-0.857139904939037,67.64704318145311,66.18098196180652,-5.09567122066494,-8.008119007747268,-13.148210364368822,-15.044515737274935,13.575595549743735,2.9534912109375,3.4756699972931813,7.046179962158192,-0.9128421505026267,15.00520207481901,3.0666689058277825,11.025691018488601,-6.644061761895102,81.81815193019601,3.2769429476179965,3.9795110563304092,7,-4.8521575927734375,-7.172760009765625,-17.509971618652344,-20.04153060913086,-6.750823974609375,1,-0.03089882447021519,-1.2222275799439046,147.25253295898438,-1.399991320574578,150.62796020507812,1.8000231454692743,148.94024658203125,-0.03089882447021519
1452,2005-07-27,147.67446899414062,150.62796020507812,147.67446899414062,150.62796020507812,1381024.0,-0.016853885786347722,1.0,-1.1666706849579285,66.66666666666663,67.15563916155902,-1.9045174500893438,-5.071997969621236,-10.155444854960535,-12.552413813460134,13.896945688840312,2.9534912109375,3.544098029512867,4.0926971435546875,-3.8851382500950535,12.070532537204429,0.10377944672981698,8.081614840379558,-3.06419798583525,27.27293648862792,-52.61156745646582,3.9889176968248705,7,-2.3206024169921875,-4.641204833984375,-14.661972045898438,-17.50997543334961,-5.4850616455078125,2,-0.03714292445314593,1.333341369915857,150.20602416992188,-1.2222275799439046,147.25253295898438,-1.399991320574578,150.62796020507812,-0.03714292445314593
1453,2005-07-28,147.67446899414062,149.36216735839844,147.67446899414062,148.518310546875,2229013.0,0.0,-3.0000361650573217,0.2857098574085555,64.06250353168795,67.48356917231749,-1.2413226609150456,-4.750648615268915,-9.725531647323407,-12.57205674363746,13.681311419093623,1.6876983642578125,3.6011178262936028,3.7340591430664176,-4.305432616072181,11.773550902205017,-0.2856867365028961,7.753805022635731,-2.162652589595666,20.00007232906833,-56.70370620464843,4.019745879569306,7,-2.3206024169921875,-4.641204833984375,-13.92359733581543,-17.50997543334961,-6.3289031982421875,3,-0.04571432881648818,1.0,147.67446899414062,1.333341369915857,150.20602416992188,-1.2222275799439046,147.25253295898438,-0.04571432881648818
1454,2005-07-29,147.25253295898438,148.0963897705078,145.56483459472656,148.0963897705078,1207510.0,-0.002857203672579245,4.999963835596622,1.0000180825286609,59.999987945177075,67.166108171477,-0.1025874908697233,-4.002222165248128,-9.073752386993704,-12.179153710450635,13.107380312966892,2.53155517578125,3.9264745723314434,2.974581909179676,-5.023781033908364,10.972944852267716,-1.024599562364358,6.97376338072371,3.7973480224609375,30.769080975218934,-41.21209714785858,3.9991814715440253,7,0.210968017578125,-4.219268798828125,-12.552324295043945,-17.509967803955078,-6.750823974609375,4,-0.054441283013596964,-3.0000361650573217,147.67446899414062,1.0,147.67446899414062,1.333341369915857,150.20602416992188,-0.054441283013596964
1455,2005-08-01,146.8306121826172,147.67446899414062,145.98675537109375,147.25253295898438,2450585.0,-0.002865287054075405,1.666650593695377,0.49999095889915557,57.62711968297849,65.53129804762635,1.3917087053901298,-3.1783388977354434,-8.354142045020524,-11.768803030919912,12.502433256702991,1.687713623046875,4.224198998340739,2.1940231323242188,-5.571947675904568,9.959993940553005,-1.6889622717901602,6.077008536438598,4.109567871093759,24.999924657265904,-41.64272075515218,3.8829854041143896,8,1.47674560546875,-3.7973480224609375,-10.653656005859375,-17.08804702758789,-4.641204833984375,0,-0.04597705569055455,4.999963835596622,147.25253295898438,-3.0000361650573217,147.67446899414062,1.0,147.67446899414062,-0.04597705569055455
1456,2005-08-02,146.40867614746094,147.25253295898438,145.1428985595703,146.8306121826172,2879224.0,-0.0028736244362413954,2.333341369915857,1.0000361650573215,58.620674604560215,64.71610277321983,1.731111054981426,-2.34494287683998,-7.6876895505901075,-11.36100809196904,11.732447928349115,2.1096343994140625,4.498871927791811,1.4345458984375057,-6.000049307208059,8.86914110408307,-2.2827517043852765,5.151843501260288,4.423996997070333,23.076816081497988,-38.9974998246386,3.7172976028227835,8,1.687713623046875,-3.3754119873046875,-9.176902770996094,-16.244182586669922,-2.9534759521484375,1,-0.043227651289379665,1.666650593695377,146.8306121826172,4.999963835596622,147.25253295898438,-3.0000361650573217,147.67446899414062,-0.043227651289379665
1457,2005-08-03,143.4552001953125,146.8306121826172,143.03326416015625,146.40867614746094,3012638.0,-0.020172820558624127,1.0,6.999819181252712,51.562504414612484,62.75296402135086,4.643774929839111,0.9216299363224607,-4.532577728682838,-8.391832284391285,11.060736510617783,3.7973480224609375,4.847785148484689,-1.6877014160156136,-8.800780067956623,5.425377235925396,-5.244240741986118,1.868837909954891,7.149881965820327,6.666811324803325,-49.53005825102536,3.556539325970502,8,3.5863723754882812,-0.42193603515625,-6.223426818847656,-13.290706634521484,-2.1096343994140625,2,0.0,2.333341369915857,146.40867614746094,1.666650593695377,146.8306121826172,4.999963835596622,147.25253295898438,0.0
1458,2005-08-04,145.56483459472656,145.56483459472656,141.76748657226562,143.4552001953125,3974912.0,0.014705876096104076,2.6000057863254664,-0.7142886665047866,55.072465287313904,60.64167443175734,2.240609985812654,-0.6217322678907067,-6.439108524860387,-10.493551121861628,11.634466265895881,3.7973480224609375,4.409618952367623,0.04219818115234375,-6.218388552260961,6.302784914565649,-3.088095185554323,3.1724915478590106,4.585938486347658,60.00009643875778,5.493228065581363,3.1302933667066566,8,0.8438491821289062,-2.5315704345703125,-8.333061218261719,-15.400341033935547,-2.9534912109375,3,-0.02318847993398565,1.0,143.4552001953125,2.333341369915857,146.40867614746094,1.666650593695377,146.8306121826172,-0.02318847993398565
1459,2005-08-05,142.61134338378906,145.1428985595703,142.61134338378906,144.72097778320312,1127309.0,-0.020289867529891037,-1.3999942136745336,-1.0,52.77778614919268,59.33741682929361,4.400071391250435,2.6679283268532004,-3.35345251019902,-7.542501280515609,12.239201090061103,2.9534912109375,4.1308785623326685,-3.0378715515136605,-8.926422738559978,2.850679635532657,-5.9821471450368335,-0.09359595799048748,6.868766776580458,14.285751188262038,-42.13787142651728,2.9442755935231593,8,3.5863800048828125,0.4219207763671875,-5.379570007324219,-12.446849822998047,0.0,4,-0.008875714637118448,2.6000057863254664,145.56483459472656,1.0,143.4552001953125,2.333341369915857,146.40867614746094,-0.008875714637118448
1460,2005-08-08,144.72097778320312,145.56483459472656,141.76748657226562,142.61134338378906,1372003.0,0.01479289339373735,1.0,-1.0,43.33334337903122,56.635894629024506,2.1161023975712396,0.7986230581090297,-5.303683017902927,-9.622123554676193,12.93703349162266,3.7973480224609375,3.586618065886057,-1.0548156738281307,-6.735388844912507,4.625757497256245,-3.8951022593703044,1.785470911714043,4.1421224901180835,53.846239442732035,1.7110649060671719,2.8402865855421817,8,1.47674560546875,-1.687713623046875,-7.172760009765625,-14.55648422241211,-0.8438568115234375,0,-0.029154507269490204,-1.3999942136745336,142.61134338378906,2.6000057863254664,145.56483459472656,1.0,143.4552001953125,-0.029154507269490204
1461,2005-08-09,146.40867614746094,146.8306121826172,144.72097778320312,145.56483459472656,1339242.0,0.011661739646245728,1.4999909588991556,0.39999421367453364,49.1803103745933,54.692966152127475,-0.186509921678919,-0.6569123296924602,-6.836283422467119,-11.310112938992773,13.149197453759465,2.1096343994140625,2.7507891355944025,0.4641120910644645,-5.072117542209753,6.000341724338682,-2.3040027255726443,3.2322269077015733,1.8867750297758334,91.66649086695378,40.16580462817755,2.7681148166371115,8,-0.8438491821289062,-3.3754119873046875,-8.754974365234375,-16.244182586669922,0.8438568115234375,1,-0.02881843419291985,1.0,144.72097778320312,-1.3999942136745336,142.61134338378906,2.6000057863254664,145.56483459472656,-0.02881843419291985
1462,2005-08-10,148.518310546875,149.7841033935547,145.98675537109375,146.8306121826172,2726202.0,0.014409217096460036,-1.2500056507135722,2.0000180825286606,49.1803103745933,53.03938913467251,-2.418151973349609,-2.3906606693484775,-8.735904244807443,-13.414511007267492,13.24642925081264,3.7973480224609375,2.390818915296677,2.2573013305664062,-3.095650662422031,7.6102533235548435,-0.4191746659278124,4.933777327060625,-6.750823974609375,84.21038606562526,36.22933964767771,2.6764759964942115,8,-2.7425155639648438,-5.48504638671875,-10.864608764648438,-18.353816986083984,-0.4219207763671875,2,-0.03409081569079986,1.4999909588991556,146.40867614746094,1.0,144.72097778320312,-1.3999942136745336,142.61134338378906,-0.03409081569079986
1463,2005-08-11,147.25253295898438,148.518310546875,145.56483459472656,148.518310546875,1723405.0,-0.008522703922699937,3.666658630084143,-0.7500022602956466,43.33330922364389,51.18753594339105,-1.361719568303812,-0.8003849669961483,-7.243287311682394,-12.164278350103302,13.483974807132123,2.9534759521484375,1.5877193674779733,0.7594642639160156,-4.322867941012788,5.841796468844819,-1.781701838548372,3.3006303663804033,-5.324714050292982,68.4209624707591,25.45466299403715,2.541166102464399,8,-1.4767379760742188,-4.219268798828125,-9.598831176757812,-17.08803939819336,4.219268798828125,3,-0.04011453687340827,-1.2500056507135722,148.518310546875,1.4999909588991556,146.40867614746094,1.0,144.72097778320312,-0.04011453687340827
1464,2005-08-12,146.8306121826172,147.67446899414062,145.98675537109375,146.8306121826172,981970.0,-0.002865287054075405,1.0,-0.0,49.056616648118116,50.23525782840657,-1.1241596157973106,-0.04865441064220022,-6.62195719977035,-11.76051376840104,13.563129097965277,1.687713623046875,0.9452226833042232,0.12658004760743324,-4.61625967026734,4.869419765482206,-2.2448398113299675,2.497999906544834,-4.745667584228528,63.157884718973236,19.85377617188655,2.371419858937388,8,-1.0548171997070312,-2.3206024169921875,-9.493358612060547,-16.666118621826172,4.219268798828125,4,-0.028735620836208953,3.666658630084143,147.25253295898438,-1.2500056507135722,148.518310546875,1.4999909588991556,146.40867614746094,-0.028735620836208953
1465,2005-08-15,146.40867614746094,147.25253295898438,145.56483459472656,147.25253295898438,603820.0,-0.0028736244362413954,2.9999638355966223,-100.0,40.42551063199486,48.213572942565975,-0.8586674601102118,0.8487951656601354,-5.974199184828706,-11.359371790644587,14.28803365570587,1.6876983642578125,0.38961961922868227,-0.5696083068847599,-4.463433584980692,3.3242169712111718,-2.5165209459327116,1.3773043321631917,-4.169748373168943,33.33313241937574,-4.888565612207948,1.9469126390479639,8,-0.6328811645507812,-1.0548095703125,-9.17690658569336,-16.244182586669922,3.7973480224609375,0,-0.025936528241312984,1.0,146.8306121826172,3.666658630084143,147.25253295898438,-1.2500056507135722,148.518310546875,-0.025936528241312984
1466,2005-08-16,145.1428985595703,147.25253295898438,143.8771209716797,146.8306121826172,1080832.0,-0.008645509413770958,1.6666706849579285,2.0,43.1817901617624,47.28238247002708,0.233201022593704,1.983662920774492,-4.4790497626718775,-10.095011826035147,13.781555440326546,3.3754119873046875,-0.03884666384067259,-1.68771133422851,-5.626753003030871,2.2513303345738507,-3.6572321686296902,0.28180950017267037,-2.7530672728930767,21.428497623475927,-17.427224685204756,1.969520834401176,8,0.6328964233398438,0.210968017578125,-7.383724212646484,-14.13455581665039,4.219268798828125,1,-0.008720906089464076,2.9999638355966223,146.40867614746094,1.0,146.8306121826172,3.666658630084143,147.25253295898438,-0.008720906089464076
1467,2005-08-17,145.1428985595703,145.56483459472656,143.8771209716797,143.8771209716797,1328865.0,0.0,-1.6666827398317139,-0.7499954794495778,43.18179016176241,45.96119634496579,0.5562754429049619,1.9507570411633424,-4.19054089135858,-10.082969854097882,12.994847936610038,1.687713623046875,-0.3832785754409258,-1.6033256530761832,-5.6140267260524865,2.40737541990012,-3.608676189564335,0.4020248834119684,-2.6051818307555266,27.2726973846432,-13.391128469152662,2.005350536488153,8,0.6328964233398438,0.210968017578125,-6.961795806884766,-13.079734802246094,4.219268798828125,2,0.014534878525580774,1.6666706849579285,145.1428985595703,2.9999638355966223,146.40867614746094,1.0,146.8306121826172,0.014534878525580774
1468,2005-08-18,143.8771209716797,145.56483459472656,143.4552001953125,145.1428985595703,1275996.0,-0.008720906089464076,-1.0000144659182966,-1.0,41.30434611698611,44.686369674720616,1.7405074796704696,2.970044957756272,-2.63141210976724,-8.825862463926228,12.225423352949267,2.1096343994140625,-0.777343170419158,-2.6159469604492074,-6.682328823386712,1.450434902488297,-4.649137891917974,-0.582756028980441,-1.1944765095701086,9.999855341863341,-30.59718912500791,2.033190931468752,8,1.8986740112304688,1.47674560546875,-5.696018218994141,-11.813957214355469,6.3289031982421875,3,0.029325502000131287,-1.6666827398317139,145.1428985595703,1.6666706849579285,145.1428985595703,2.9999638355966223,146.40867614746094,0.029325502000131287
1469,2005-08-19,144.29904174804688,145.56483459472656,143.4552001953125,143.8771209716797,1901249.0,0.0029325077782884623,-2.333381553409762,-0.33332931504207153,43.47823010574994,44.702468199911586,1.7692146380373117,2.1604330290344365,-2.7626330106235173,-9.260824882625798,10.915918347140144,2.1096343994140625,-0.7377716711844471,-1.877580261230463,-5.555597411760971,1.8004368893000446,-3.716588836495731,-0.038571685965195,-1.4743681073084076,22.2219543361381,-19.50746513624085,1.8390085752652565,8,2.3206100463867188,1.0548248291015625,-6.117938995361328,-12.235877990722656,5.0631256103515625,4,0.04970760666789187,-1.0000144659182966,143.8771209716797,-1.6666827398317139,145.1428985595703,1.6666706849579285,145.1428985595703,0.04970760666789187
1470,2005-08-22,145.56483459472656,145.56483459472656,144.29904174804688,144.72097778320312,1632048.0,0.00877201145167561,2.000018082201689,2.0000361650573217,47.916694920234534,44.56206648276061,0.7104192147135677,0.8028834274565497,-3.6626153780064783,-10.498746403108527,10.317482446452159,1.2657928466796875,-0.9542316804400457,-0.5274024963378849,-4.178829944352714,3.124024951676944,-2.3531162203452993,1.2983112276695294,-2.6009723589317844,55.555689498597616,10.993157764146275,1.8257137240074117,8,1.0548171997070312,-0.210968017578125,-7.172763824462891,-13.290702819824219,3.797332763671875,0,0.03768112265568746,-2.333381553409762,144.29904174804688,-1.0000144659182966,143.8771209716797,-1.6666827398317139,145.1428985595703,0.03768112265568746
1471,2005-08-23,145.56483459472656,146.40867614746094,144.29904174804688,145.1428985595703,2240280.0,0.0,1.0000144659182966,0.5000090411008444,56.09756312698079,45.33065012191478,0.6460739291878781,0.46098405157852085,-3.411681285004647,-10.477329237127918,9.529808996392578,2.1096343994140625,-0.8627892256288021,-0.2953430175781193,-3.394044228285111,2.8033581931288722,-1.8446936229316009,1.2540075877753623,-2.464567535776581,71.42886665047867,21.160977327405178,1.5493506053534938,8,0.4219207763671875,0.8438491821289062,-6.539875030517578,-12.657814025878906,4.6411895751953125,1,0.03188400267219116,2.000018082201689,145.56483459472656,-2.333381553409762,144.29904174804688,-1.0000144659182966,143.8771209716797,0.03188400267219116
1472,2005-08-24,142.1894073486328,145.1428985595703,141.76748657226562,144.72097778320312,2888677.0,-0.02318847993398565,1.0,-5.999891508751627,40.90906102105597,45.06128921051612,3.3853400337547725,3.5883935262631326,0.16702916329120399,-7.106632210308533,8.937271820611421,3.7973480224609375,-0.6813547782331284,-3.39651718139649,-6.777201158145573,-0.01583320464740723,-5.0868591697710315,-1.7061751930219486,7.594696044921875,9.090789538572814,-38.29591128729658,1.6903419883745459,8,2.5315704345703125,4.219276428222656,-0.9493293762207031,-7.172752380371094,9.282394409179688,2,0.05044510799724211,1.0000144659182966,145.56483459472656,2.000018082201689,145.56483459472656,-2.333381553409762,144.29904174804688,0.05044510799724211
1473,2005-08-25,140.9236297607422,141.76748657226562,140.07977294921878,141.76748657226562,1479332.0,-0.00890205263172017,2.9999999999999325,0.3333333333333333,44.99998191773292,44.6105520182511,4.088948418559738,4.556075864691422,1.5711643878682935,-5.846256426951015,8.520779749947547,2.109634399414034,-0.8470279131486791,-4.3247528076171875,-8.146688049982771,-0.502817565251604,-6.235720428799965,-2.41378518643441,8.700141296386732,13.333381552711831,-36.660696679048556,1.910967621182789,8,2.742523193359375,4.641197204589844,2.109638214111328,-5.48504638671875,12.235885620117188,3,0.059880217476537156,1.0,142.1894073486328,1.0000144659182966,145.56483459472656,2.000018082201689,145.56483459472656,0.059880217476537156
1474,2005-08-26,139.23591613769528,141.34556579589844,138.39207458496094,140.9236297607422,1606649.0,-0.011976086806111064,1.3333132421192213,2.0000000000000338,33.33330242348649,43.822528883972396,5.1250107891075345,5.9157124587170244,3.421282940603618,-4.160339433798043,9.258322850322768,2.9534912109375,-1.2487440600022808,-5.6116355895996435,-10.160874375284976,-1.0623968039143108,-7.886254982442296,-3.3370161967569913,10.006094995117223,10.52617553904216,-37.37038058236526,2.2746193928426655,8,3.586387634277372,5.485061645507841,4.21928024291995,-3.7973327636718466,15.189376831054716,4,0.07878791863859225,2.9999999999999325,140.9236297607422,1.0,142.1894073486328,1.0000144659182966,145.56483459472656,0.07878791863859225
1475,2005-08-29,140.07977294921878,140.501708984375,138.39207458496094,139.65785217285156,1008106.0,0.00606062598596302,2.333301187390754,-0.2499954794495904,29.729753504779296,42.327858144307605,3.6755069915799368,4.785524340389685,2.7937917164016426,-5.048262962180189,10.035723696307278,2.1096343994140625,-1.3960811696849476,-4.430236816406222,-9.346899536779716,0.48642590396727314,-6.888568176592969,-1.9719054562194742,8.511241990722624,21.052541417956256,-20.427225104223574,2.4583313601867416,8,2.320602416992159,4.641204833984347,4.0083122253417685,-3.797336578369169,13.923599243164034,0,0.06626505892856271,1.3333132421192213,139.23591613769528,2.9999999999999325,140.9236297607422,1.0,142.1894073486328,0.06626505892856271
1476,2005-08-30,140.07977294921878,142.1894073486328,140.07977294921878,140.9236297607422,1374940.0,0.0,-3.9999819177985807,-2.0000361650571197,18.750042380256303,39.61321950191804,3.2204372440731674,4.518746339510386,2.9602099148098944,-5.099513924837169,10.913913584153146,2.109634399414034,-1.732614976066543,-4.113791656494101,-9.321958964995247,1.0943756520070451,-6.717875310744688,-1.5097080022435136,7.899305569423802,24.999886985728978,-10.617257312718024,2.604083654250579,8,2.320602416992159,4.430244445800753,4.0083122253417685,-3.797336578369169,12.235885620117159,1,0.06626505892856271,2.333301187390754,140.07977294921878,1.3333132421192213,139.23591613769528,2.9999999999999325,140.9236297607422,0.06626505892856271
1477,2005-08-31,143.4552001953125,143.8771209716797,140.501708984375,140.9236297607422,2189661.0,0.02409646428622758,1.0,-3.0000000000001013,37.837893312898835,39.22805807924168,-0.4688731360287477,1.2051054779038282,-0.24695122863073493,-8.459925665299124,11.155322501347678,3.797348022460909,-1.779017689111157,-0.7383644104003793,-5.946531718901525,4.469802898100767,-3.3424480646509664,1.865719243850208,3.948658087309184,92.30779930341505,58.32687489367713,2.604083654250579,8,-1.0548248291015625,1.0548171997070312,0.7383651733398438,-6.328910827636719,8.0166015625,2,0.047058760961040225,-3.9999819177985807,140.07977294921878,2.333301187390754,140.07977294921878,1.3333132421192213,139.23591613769528,0.047058760961040225
1478,2005-09-01,142.1894073486328,145.1428985595703,141.34556579589844,144.29904174804688,1956143.0,-0.008823610750647748,-1.0000080366148172,-0.8333303196330518,35.8974525411533,38.38574946095316,0.594901446406169,2.3242177628958984,1.1078581524431286,-7.179588524476287,10.757993813369886,3.797332763671875,-1.8593730137162652,-1.835385894775385,-7.075120146012097,3.404348356461327,-4.455253020393741,0.784481230842971,4.6737439121292255,56.24991523929642,24.887312475727825,2.6198671256183537,9,0.210968017578125,1.898681640625,2.0041580200195312,-4.430229187011719,8.016616821289062,3,0.06528189815448271,1.0,143.4552001953125,-3.9999819177985807,140.07977294921878,2.333301187390754,140.07977294921878,0.06528189815448271
1479,2005-09-02,141.34556579589844,142.1894073486328,140.501708984375,142.1894073486328,1258805.0,-0.005934630212399483,3.0000361650573217,0.39999421367453364,35.00006328782041,36.9505681684627,1.090401574973157,3.234186694455616,2.0327460551085608,-6.305751059519821,10.453957816736558,1.6876983642578125,-1.9812168762952638,-2.61593856811524,-7.957152325832851,2.725275189602371,-5.28654544697406,0.054668310743579696,5.0093208643155265,43.75008476070359,12.114730020846117,2.6706068788588087,9,1.0548095703125,2.742523193359375,2.8479995727539062,-2.9534950256347656,10.9700927734375,4,0.08358203186946911,-1.0000080366148172,142.1894073486328,1.0,143.4552001953125,-3.9999819177985807,140.07977294921878,0.08358203186946911
1480,2005-09-05,140.501708984375,141.76748657226562,140.07977294921878,141.34556579589844,569221.0,-0.005970168266487774,1.0000180823651397,1.0000180825286609,35.89748582863433,34.7061151353131,1.2745587244723708,3.94816358926073,2.9767187161621678,-5.429763682116487,9.885042755062956,1.6877136230468466,-1.9952498776384857,-3.2488319396972543,-8.793178584541465,2.2955147051469567,-6.02100526211936,-0.4766586172751488,5.375408951323777,8.333509133045713,-23.57703522236554,2.7721733224221077,9,1.265777587890625,3.5863800048828125,4.746673583984375,-1.8986778259277344,10.9700927734375,0,0.09909903648163754,3.0000361650573217,141.34556579589844,-1.0000080366148172,142.1894073486328,1.0,143.4552001953125,0.09909903648163754
1481,2005-09-06,142.1894073486328,143.4552001953125,140.501708984375,140.501708984375,1716462.0,0.0120119418935003,-2.5000226029564665,-1.9999819177983111,41.86046902806703,34.8118271360921,-1.0530344785184127,2.0323611194728244,1.4788218031354745,-7.0549805419930465,9.635423083536555,2.9534912109375,-2.0678151986362536,-1.3501701354980469,-6.788732201186377,4.088391930190284,-4.069451168342226,1.3691108973461326,3.238607986021691,41.66664155242164,8.790660607817522,2.7192810328441666,9,-0.4219207763671875,1.898681640625,3.4809036254882812,-0.8438491821289062,8.438552856445312,1,0.08308611073104388,1.0000180823651397,140.501708984375,3.0000361650573217,141.34556579589844,-1.0000080366148172,142.1894073486328,0.08308611073104388
1482,2005-09-07,143.4552001953125,143.8771209716797,141.34556579589844,142.61134338378906,1357955.0,0.008902159944841115,2.0000090411825866,0.5000045205912933,48.83722886124879,35.23818790759386,-2.3695787715536483,0.38768064200280605,0.3534420986035798,-8.23008617707032,9.789298862282426,2.53155517578125,-2.333379460383611,0.168778228759777,-4.739493622145261,5.077050079664815,-2.285357696692728,2.622914154212282,1.5506586943603793,66.66686758062407,29.620878699685015,2.454135925452516,9,-1.687713623046875,0.6328887939453125,2.1096267700195312,-2.1096420288085938,5.9069671630859375,2,0.0617646370571443,-2.5000226029564665,142.1894073486328,1.0000180823651397,140.501708984375,3.0000361650573217,141.34556579589844,0.0617646370571443
1483,2005-09-08,141.34556579589844,143.4552001953125,141.34556579589844,143.4552001953125,774836.0,-0.014705876096103965,1.0,-2.4999909588991556,42.55324060359231,36.26262548316117,-0.21657357445442926,2.141906372248201,2.5410639890265827,-5.93331978046524,10.122970645485585,2.1096343994140625,-2.8733433573982836,-1.6455078125,-6.250428587609775,2.9594129626097754,-3.9479682000548735,0.6569525750548735,3.2634660354917173,33.33360121834051,-5.356713303091716,2.3024603875548846,9,0.4219207763671875,2.742523193359375,3.691852569580078,-7.62939453125e-06,6.3289031982421875,3,0.07164169533649356,2.0000090411825866,143.4552001953125,-2.5000226029564665,142.1894073486328,1.0000180823651397,140.501708984375,0.07164169533649356
1484,2005-09-09,142.61134338378906,143.03326416015625,140.9236297607422,141.34556579589844,1153603.0,0.008955198422838428,1.0000144659182966,-0.5999985534186334,42.55319640078856,37.68745247160665,-1.0652126374872353,0.5732134174098746,1.3695902714287342,-7.00270513524589,10.42613133339973,2.1096343994140625,-2.816083184517595,-0.16876678466798012,-4.404881688175379,4.067348118839419,-2.286824236421694,1.9492906670857337,1.6246710128153268,66.66680060917027,28.866036057264715,2.1180574517537063,9,-7.62939453125e-06,1.47674560546875,2.109630584716797,-1.2657852172851562,6.3289031982421875,4,0.05325439481833061,1.0,141.34556579589844,2.0000090411825866,143.4552001953125,-2.5000226029564665,142.1894073486328,0.05325439481833061
1485,2005-09-12,142.61134338378906,143.4552001953125,142.1894073486328,143.03326416015625,913618.0,0.0,1.0,-0.33332931504207153,42.553196400788565,40.332247362776904,-0.7468881449030391,0.2889551331693383,1.4930426725480572,-6.797582095791597,10.977270223734537,1.2657928466796875,-2.7651186324067965,0.02109985351563637,-3.8553658283402115,3.897565535371484,-1.9171329874122875,1.9593326944435603,1.274034624116723,62.500056507135724,27.757001288463556,1.9382328409279226,9,-7.62939453125e-06,1.47674560546875,2.004150390625,-1.2657852172851562,4.219268798828125,0,0.06804728821206796,1.0000144659182966,142.61134338378906,1.0,141.34556579589844,2.0000090411825866,143.4552001953125,0.06804728821206796
1486,2005-09-13,143.8771209716797,144.72097778320312,142.61134338378906,142.61134338378906,1878369.0,0.008875714637118559,-2.333341369915857,-3.0000361650573217,54.761917062753994,42.21269444609414,-1.5839327373676326,-1.1346896371618413,0.3679712530177994,-7.815108913489183,11.205556725687437,2.1096343994140625,-2.298438016739709,1.3501663208007812,-2.389748695764922,5.090081337366485,-0.5197911874820704,3.220123829083633,-5.48504638671875,77.77773313027649,38.146161627037884,1.8699575082828475,9,-1.2657852172851562,0.210968017578125,0.738372802734375,-2.5315628051757812,0.4219207763671875,1,0.05278588238937387,1.0,142.61134338378906,1.0000144659182966,142.61134338378906,1.0,141.34556579589844,0.05278588238937387
1487,2005-09-14,147.25253295898438,147.67446899414062,143.8771209716797,143.8771209716797,2938800.0,0.023460380389242586,-1.2500056507135722,2.6666706849579285,65.95743207421874,45.5526921719903,-4.876905373449176,-4.578701892905599,-2.838212776041729,-10.87296315029576,11.827796062679717,3.7973480224609375,-1.7169927273007488,4.620096588134771,0.4727199786180165,8.767473197651526,2.546408283376394,6.693784892893149,-8.733880310058595,93.749872859232,48.69360209623784,2.0736883047583783,9,-3.3754119873046875,-3.1644439697265625,-2.9534873962402344,-5.906974792480469,-1.265777587890625,2,0.02292271092568532,-2.333341369915857,143.8771209716797,1.0,142.61134338378906,1.0000144659182966,142.61134338378906,0.02292271092568532
1488,2005-09-15,148.0963897705078,152.31565856933594,148.0963897705078,149.36216735839844,10196442.0,0.005730677731421441,-5.666682739831714,-0.3749994349286428,73.33333869103784,49.81194499457001,-5.358213159881586,-5.365338059718539,-3.431536598221385,-11.404605303336126,12.748352927622456,5.0631256103515625,-0.9294779641358843,5.2529899597167855,0.46003644640174457,10.045943473031826,2.856513203059251,7.64946671637432,-9.211504467773437,62.9629728846432,12.97960024871471,2.3964767566575262,9,-1.8986740112304688,-2.742523193359375,-3.6918601989746094,-6.750831604003906,-1.687713623046875,3,0.008546984770203325,-1.2500056507135722,147.25253295898438,-2.333341369915857,143.8771209716797,1.0,142.61134338378906,0.008546984770203325
1489,2005-09-16,151.4718017578125,152.31565856933594,148.518310546875,148.518310546875,2821275.0,0.022791993731483107,-1.5714300475304814,-2.333341369915857,76.47058406406931,54.320067020729454,-7.985971501797309,-8.617664613694956,-6.580037793780974,-14.44500511124076,13.718657829423112,4.219268798828125,-0.5540709511434443,8.269763946533203,2.1331281724855558,14.40639972058085,5.201446059509379,11.338081833557027,-11.781070059082026,91.66664155242196,36.452992963080746,3.068317887023822,9,-5.063117980957031,-6.1179351806640625,-7.067272186279297,-10.126243591308594,-2.9534912109375,4,-0.025069568854428792,-5.666682739831714,148.0963897705078,-1.2500056507135722,147.25253295898438,-2.333341369915857,143.8771209716797,-0.025069568854428792
1490,2005-09-19,151.0498809814453,152.7375946044922,150.20602416992188,151.0498809814453,2358197.0,-0.0027854740715489434,-2.0,0.0,75.00001738679282,58.002239060587875,-6.605030564948379,-8.183311079940353,-5.999440800293314,-13.74102019959335,14.776179975783466,2.5315704345703125,-0.0016762862887276242,7.573590850830072,0.56414661201228,14.583035089647865,4.06886873142119,11.078312970238954,-10.601653670478498,83.33328310484393,23.29407994718307,3.504722119408895,9,-4.219268798828125,-5.48504638671875,-5.906978607177734,-9.704322814941406,3.7973480224609375,0,-0.01396647508562554,-1.5714300475304814,151.4718017578125,-5.666682739831714,148.0963897705078,-1.2500056507135722,147.25253295898438,-0.01396647508562554
1491,2005-09-20,150.20602416992188,151.0498809814453,148.518310546875,150.20602416992188,2211159.0,-0.005586610237892864,2.0,0.0,67.39129409322905,60.06380186414124,-5.033785786694722,-7.3507993030737,-5.030646090973676,-12.623879661775987,16.043191491948562,2.5315704345703125,0.6740114289726193,6.497674560546869,-1.086640775152489,14.081989896246228,2.705516892697176,10.289832228396563,-8.774647475473017,71.42849762347593,14.83196154153319,3.792157667849686,9,-3.3754119873046875,-4.6411895751953125,-4.641193389892578,-8.860466003417969,5.0631256103515625,1,-0.022471881577041275,-2.0,151.0498809814453,-1.5714300475304814,151.4718017578125,-5.666682739831714,148.0963897705078,-0.022471881577041275
1492,2005-09-21,149.36216735839844,150.20602416992188,147.67446899414062,149.7841033935547,1412034.0,-0.005617995790693553,3.0,-100.0,68.88891210564553,62.9899875865916,-3.647480530061358,-6.263139322213249,-4.041876933418877,-11.488660820790841,16.164067073106704,2.53155517578125,1.4318154821397115,5.295179748535162,-2.656182677173433,13.246542174243757,1.3194985356808502,9.270860961389474,-7.026293231146127,33.33313241937574,-22.344450459187392,3.975681212854303,9,-2.53155517578125,-3.797332763671875,-3.7973365783691406,-8.016609191894531,3.37542724609375,2,-0.03389831374234453,2.0,150.20602416992188,-2.0,151.0498809814453,-1.5714300475304814,151.4718017578125,-0.03389831374234453
1493,2005-09-22,149.36216735839844,149.7841033935547,148.518310546875,148.94024658203125,761342.0,0.0,1.0,-0.9999638362505424,72.09300174094415,66.27218817994222,-2.671695977311515,-5.9010822434615875,-3.907579149341842,-11.19434082646012,15.695326561493502,1.2657928466796875,2.0217124528400063,4.873252868652344,-3.2690675710842356,13.015573308388923,0.8020926487840541,8.944413088520633,-6.1941555929669505,33.33313241937574,-22.867847718462237,4.071160219868291,9,-1.8986663818359375,-3.797332763671875,-3.7973365783691406,-8.016609191894531,3.7973480224609375,3,-0.022598841775007816,3.0,149.36216735839844,2.0,150.20602416992188,-2.0,151.0498809814453,-0.022598841775007816
1494,2005-09-23,150.20602416992188,150.20602416992188,148.94024658203125,149.36216735839844,699165.0,0.005649735983668247,1.9999819177983111,2.0000361650573217,76.74418213471712,70.07118659482317,-2.59818075582254,-6.198760799373105,-4.604563557528877,-11.729245669143097,14.721401977756138,1.265777587890625,2.430157994296394,5.168604278564459,-2.961738539060434,13.298947096189352,1.1034328697520266,9.233775687376891,-6.272445777365533,49.99984931453181,-11.749759443181894,4.065171408812444,9,-2.53155517578125,-4.6411895751953125,-4.641193389892578,-8.860466003417969,6.3289031982421875,4,-0.025280930265254575,1.0,149.36216735839844,3.0,149.36216735839844,2.0,150.20602416992188,-0.025280930265254575
1495,2005-09-26,149.36216735839844,151.4718017578125,148.94024658203125,150.62796020507812,1261757.0,-0.005617995790693553,-1.3999942136745336,-1.5000090411008444,70.73170516570404,71.84560749515096,-0.7778097008868485,-4.8737119986966775,-3.566203463136958,-10.591681198953978,13.826980221112217,2.53155517578125,3.1919934294403447,3.8606277465820256,-4.136790102882003,11.858045596046054,-0.13808117815000287,7.859336671314054,-4.724267668887222,44.444310501402384,-19.025854858652927,3.9987089247320173,9,-1.0548095703125,-3.797332763671875,-3.375408172607422,-8.016609191894531,7.594696044921875,0,-0.005649735983668358,1.9999819177983111,150.20602416992188,1.0,149.36216735839844,3.0,149.36216735839844,-0.005649735983668358
1496,2005-09-27,149.36216735839844,149.7841033935547,148.518310546875,149.7841033935547,1909820.0,0.0,4.999927672501085,0.33333735157615574,68.42102758688293,72.11934032989141,0.09171127874557783,-4.366515796524624,-3.5989248151795437,-10.274780903133035,13.724389441087265,1.2657928466796875,3.9300169586921925,3.3965080261230582,-4.349520345487662,11.142536397733778,-0.4765061596823159,7.269522211928432,-4.076292075688741,44.444310501402384,-17.852258837727376,3.873014185805365,9,0.8438644409179688,-3.797332763671875,-3.375408172607422,-8.016609191894531,8.8604736328125,1,0.036723232814011464,-1.3999942136745336,149.36216735839844,1.9999819177983111,150.20602416992188,1.0,149.36216735839844,0.036723232814011464
1497,2005-09-28,150.20602416992188,150.62796020507812,148.94024658203125,149.36216735839844,1321990.0,0.005649735983668247,-1.0000180823651734,-1.9999638362505425,79.99997933455191,72.86007817917076,-0.32311314056693163,-4.931528196636691,-4.425565894257147,-10.766665345649983,14.517663728748524,1.687713623046875,4.761124037331825,3.9028236389160043,-3.969902718869662,11.77554999670167,-0.03353953997682879,7.839186817808837,-4.324011341469571,57.14300475304815,-8.452956437599418,3.9363631788928264,9,7.62939453125e-06,-4.6411895751953125,-4.008304595947266,-8.860466003417969,8.016616821289062,2,0.03370787315842838,4.999927672501085,149.36216735839844,-1.3999942136745336,149.36216735839844,1.9999819177983111,150.20602416992188,0.03370787315842838
1498,2005-09-29,151.4718017578125,152.7375946044922,149.36216735839844,150.20602416992188,2136542.0,0.008426942893173806,-1.285720190121926,1.4999909588991556,79.99997933455191,73.25223320922437,-1.184275307389555,-5.761638235228332,-5.72707457974775,-11.696484689203686,16.109462852241403,3.37542724609375,5.311679462510341,4.704481506347662,-3.241217740053685,12.650180752749009,0.7316318831469744,8.67733112954835,-5.0413423872770124,69.99981917798311,4.351797676791264,3.9728496232006796,9,-1.2657699584960938,-5.9069671630859375,-5.906970977783203,-9.915275573730469,6.32891845703125,3,0.008356623688305698,-1.0000180823651734,150.20602416992188,4.999927672501085,149.36216735839844,-1.3999942136745336,149.36216735839844,0.008356623688305698
1499,2005-09-30,153.15951538085938,154.42529296875,151.89373779296875,152.31565856933594,1585399.0,0.011142097759854641,-2.0000090411825866,0.6666706849579285,82.05127016287943,74.03570573990066,-2.913830868475742,-6.871189468192,-7.486052997087569,-13.041752374683881,17.60033117889036,2.9534912109375,5.409920188794274,5.801497650146473,-2.2034142024698724,13.806409502762818,1.799041723838286,9.80395357645466,-6.224485191607357,78.57150237652407,12.007877893348777,4.002455926308173,9,-2.1096343994140625,-6.750831604003906,-8.544025421142578,-10.337211608886719,6.7508392333984375,4,0.0,-1.285720190121926,151.4718017578125,-1.0000180823651734,150.20602416992188,4.999927672501085,149.36216735839844,0.0
1500,2005-10-03,154.42529296875,154.84722900390625,152.7375946044922,154.0033721923828,1671243.0,0.008264439755786945,2.333301187390754,0.49999095889915557,82.05127016287943,75.6645919698618,-4.079451770055215,-7.420833018151512,-8.701039501554305,-13.994668851100897,19.043030454621544,2.1096343994140625,5.345076569424748,6.371096038818365,-1.5444784227008483,14.286670500337578,2.4133088080587584,10.328883269577972,-6.7412365015481726,93.33320474863298,27.02366868560675,3.9577872307596107,10,-3.1644439697265625,-7.805641174316406,-10.65365219116211,-11.602989196777344,3.7973480224609375,0,0.013661197326275909,-2.0000090411825866,153.15951538085938,-1.285720190121926,151.4718017578125,-1.0000180823651734,150.20602416992188,0.013661197326275909
1501,2005-10-04,154.0033721923828,154.84722900390625,152.7375946044922,154.42529296875,2397874.0,-0.002732199941188229,2.333301187390754,-1.0,75.00002825353593,76.34360487518296,-3.4221010319281504,-6.396406268405542,-8.32739761255948,-13.245690196985834,21.30031537576116,2.1096343994140625,4.863278298759866,5.358477020263678,-2.47714953540185,13.194103575929205,1.4406637424308997,9.276290298096455,-5.459735020776463,85.71424881173796,21.930757963392438,3.917813277832769,10,-2.3206024169921875,-6.5398712158203125,-10.442695617675781,-11.181068420410156,4.219268798828125,1,0.019178094407231283,2.333301187390754,154.42529296875,-2.0000090411825866,153.15951538085938,-1.285720190121926,151.4718017578125,0.019178094407231283
1502,2005-10-05,152.31565856933594,153.58143615722656,151.89373779296875,153.15951538085938,1392286.0,-0.01095893939866821,1.0,2.0000361650573217,64.70587609610402,75.5228131368674,-1.420787167229264,-4.2276055978177,-6.626957586696619,-11.26436016500486,23.347640271506588,2.1096343994140625,4.3809151514198845,3.2277404785156136,-4.370765476507188,10.826246433538415,-0.5715124989957872,7.026993456027014,-3.015590377853613,53.84608964889879,-9.626399952628972,3.7992529775113963,10,-0.6328887939453125,-4.8521575927734375,-8.860462188720703,-9.493354797363281,5.4850616455078125,2,0.038781189520223025,2.333301187390754,154.0033721923828,2.333301187390754,154.42529296875,-2.0000090411825866,153.15951538085938,0.038781189520223025
1503,2005-10-06,151.4718017578125,152.31565856933594,149.7841033935547,151.4718017578125,3175572.0,-0.005540184242707413,1.9999819177983111,-0.0,50.0,72.55123734412105,-0.27514260230719856,-2.725981643049238,-5.779917671376893,-10.149024059779833,25.109087814684678,2.53155517578125,4.192369769660814,1.8775718688964957,-4.848089751411607,8.603233489204598,-1.4852589412575412,5.240402679050533,3.37542724609375,33.33313241937574,-25.475283912410298,3.3628308101540507,10,0.210968017578125,-4.00830078125,-8.016605377197266,-8.43853759765625,10.548187255859375,3,0.04456829030258924,1.0,152.31565856933594,2.333301187390754,154.0033721923828,2.333301187390754,154.42529296875,0.04456829030258924
1504,2005-10-07,150.20602416992188,151.0498809814453,149.36216735839844,151.0498809814453,1393761.0,-0.008356522951476264,3.0,-100.0,46.6666586301132,69.87734328461096,1.1070534865523314,-0.9086431308538749,-4.5119974565361645,-8.717426162138423,27.031243278601526,2.1096343994140625,4.010265572490027,0.23206024169923012,-5.636564982111111,6.100685465509571,-2.7022523702059402,3.1663728536044005,4.539942321777346,15.384636783700403,-38.65590725076005,2.9343126119051712,10,1.47674560546875,-2.742523193359375,-6.9617919921875,-7.172760009765625,10.548171997070312,4,0.05056186053050915,1.9999819177983111,151.4718017578125,1.0,152.31565856933594,2.333301187390754,154.0033721923828,0.05056186053050915
1505,2005-10-10,152.31565856933594,153.58143615722656,150.62796020507812,150.62796020507812,3186856.0,0.01404493868386747,-2.5000045205912933,-1.9999819177983111,57.57575093397566,68.67231254539905,-0.6029794532982464,-2.375785605044996,-6.58132906793719,-10.613604543945257,29.18201992473055,3.3754119873046875,3.831562057324419,1.8564788818359261,-2.959290946402376,6.6722487100742285,-0.5514060322832108,4.264363795955063,2.2149559570312647,53.84608964889879,1.922180122319098,2.40788491411915,10,-0.4219207763671875,-4.8521575927734375,-9.071426391601562,-9.282394409179688,10.548171997070312,0,0.04986155800563785,3.0,150.20602416992188,1.9999819177983111,151.4718017578125,1.0,152.31565856933594,0.04986155800563785
1506,2005-10-11,151.4718017578125,153.15951538085938,151.0498809814453,152.7375946044922,902616.0,-0.005540184242707413,1.0,-0.7500113014782334,57.57575093397567,66.1807316120017,0.6387731125748815,-0.9842439632024877,-5.692541861485381,-9.585979384137715,30.890394789619734,2.1096343994140625,3.465616588437456,0.632888031005848,-3.0657100857725084,4.331486147784204,-1.2164110273833444,2.4821870893950404,2.8520748818359607,50.0,-4.098900570188832,1.8492990583891817,10,0.6328964233398438,-3.797332763671875,-8.544013977050781,-8.43853759765625,10.126251220703125,1,0.04456829030258924,-2.5000045205912933,152.31565856933594,3.0,150.20602416992188,1.9999819177983111,151.4718017578125,0.04456829030258924
1507,2005-10-12,150.62796020507812,151.0498809814453,149.7841033935547,150.20602416992188,1519763.0,-0.005570948143097887,1.0,-0.33333735157615574,54.28575561661047,63.323595643341534,1.73076937830308,0.13222104627345743,-4.717435134265713,-8.568147843439789,31.372099693894125,1.6876983642578125,3.2991913859124793,-0.3797248840332088,-3.6753657708846674,2.91591600281825,-2.027545327458938,1.2680955593925205,3.4974480633203484,30.000289316273314,-25.62134498692213,1.6478204434257258,10,1.4767379760742188,-2.7425308227539062,-7.700172424316406,-7.594696044921875,11.813949584960938,2,0.050420126354979056,1.0,151.4718017578125,-2.5000045205912933,152.31565856933594,3.0,150.20602416992188,0.050420126354979056
1508,2005-10-13,149.36216735839844,151.0498809814453,147.67446899414062,150.62796020507812,2544538.0,-0.008403438810140718,2.199997106837267,-2.9999638362505423,47.22221385080732,59.453700497555744,2.9791273555597115,1.5786427840848205,-3.4003895603445358,-7.147432895298067,30.294020815483346,3.3754119873046875,3.187169812475645,-1.7088066101074162,-4.812044667245402,1.3944314470305699,-3.2604256386764234,-0.15718758153840895,4.572711273600021,28.571317863499335,-26.61463821213709,1.5516190285689981,10,1.898681640625,-1.4767379760742188,-6.434379577636719,-6.3289031982421875,13.079742431640625,3,0.056497257677017965,1.0,150.62796020507812,1.0,151.4718017578125,-2.5000045205912933,152.31565856933594,0.056497257677017965
1509,2005-10-14,147.67446899414062,150.20602416992188,146.8306121826172,149.36216735839844,4623772.0,-0.0112993698076711,1.0,1.3333132421192213,44.73686965442878,55.30765599661679,4.254338281052043,3.1276228331401796,-1.5847785344572003,-5.33326461609596,29.034440115750037,3.3754119873046875,2.7849012274714084,-3.2066383361816406,-6.652383444048212,0.23910677168493066,-4.929510890114926,-1.483765782248355,5.884785059586363,12.50005650713572,-42.22520661950776,1.7228725539332868,10,3.1644515991210938,0.21096038818359375,-4.746681213378906,-4.641204833984375,15.611297607421875,4,0.09714285832373948,2.199997106837267,149.36216735839844,1.0,150.62796020507812,1.0,151.4718017578125,0.09714285832373948
1510,2005-10-17,148.94024658203125,149.36216735839844,147.67446899414062,148.94024658203125,1292267.0,0.00857140436334225,3.0000361650573217,-0.0,48.78050501584625,52.394375636873484,2.378845111361244,1.787330448254039,-2.77330795988388,-6.463927906563413,27.607136926054395,1.6876983642578125,2.2995722749718652,-1.8353790283203182,-5.386907533620814,1.7161494769801777,-3.611143280970566,-0.05961477567007023,4.080716122006947,33.33333333333333,-21.75500147279103,1.7757642526502497,10,1.265777587890625,-0.42192840576171875,-5.590534210205078,-5.906982421875,14.34552001953125,0,0.0793200619448029,1.0,147.67446899414062,2.199997106837267,149.36216735839844,1.0,150.62796020507812,0.0793200619448029
1511,2005-10-18,146.8306121826172,149.7841033935547,146.40867614746094,148.94024658203125,1287157.0,-0.014164300434752808,-1.2857083813371495,-100.0,40.90909464509835,49.75028880898397,3.7593614651070197,3.82735195961439,-0.6637547309803153,-4.243548667379343,26.79435287593363,3.37542724609375,1.4939051833800931,-3.776242828369135,-7.738763285661378,0.18627762892310784,-5.7575030570152705,-1.7949825997229993,5.695122479707322,9.091088418823931,-43.84798193700341,1.9812602286461236,10,3.1644439697265625,1.8986740112304688,-3.4808998107910156,-3.7973480224609375,16.033218383789062,1,0.10919533839338702,3.0000361650573217,148.94024658203125,1.0,147.67446899414062,2.199997106837267,149.36216735839844,0.10919533839338702
1512,2005-10-19,144.29904174804688,146.8306121826172,143.03326416015625,145.98675537109375,3880258.0,-0.017241434854345816,1.2499954794495778,0.8000028931627332,31.914888705586876,47.74083199849361,5.625800616953086,6.282251262419919,1.770305562572446,-1.6013563045587489,26.754433135323897,3.7973480224609375,0.4652276679606757,-6.054656982421875,-10.900489669304449,-1.2088242955393014,-8.477573325863176,-3.631740638980574,7.614987062791272,15.789423594866161,-33.546110833291664,2.422916343441293,10,4.008308410644531,4.641204833984375,-0.9493293762207031,-1.265777587890625,17.720947265625,2,0.119883063816,-1.2857083813371495,146.8306121826172,3.0000361650573217,148.94024658203125,1.0,147.67446899414062,0.119883063816
1513,2005-10-20,145.98675537109375,147.25253295898438,145.56483459472656,145.98675537109375,2097085.0,0.011695944772756706,-3.0000361650573217,-0.0,31.914888705586876,46.101746451324026,3.4399588587154994,4.562622451781266,0.04348876839475224,-3.154036984096848,26.650177947039143,2.9534912109375,-0.3302578445387496,-4.198172760009754,-9.410654502034504,1.0143089820149953,-6.804413631022129,-1.5919318889973795,4.861581681662557,41.17649561558393,-4.276610912564024,2.6062408710123766,10,2.3205947875976562,2.9534912109375,-2.004150390625,-2.9534912109375,16.033233642578125,3,0.11271676240160855,1.2499954794495778,144.29904174804688,-1.2857083813371495,146.8306121826172,3.0000361650573217,148.94024658203125,0.11271676240160855
1514,2005-10-21,146.40867614746094,146.8306121826172,144.29904174804688,145.56483459472656,2131066.0,0.0028901305142008393,2.0,100.0,28.888872815762596,42.914315549300355,2.707455509180761,4.049233622859958,-0.39983679680108253,-3.450574474321286,26.55096769234251,2.5315704345703125,-0.8904128881683278,-3.5863845825195426,-9.065454412871532,1.8926852478324463,-6.325919497695537,-0.8468496673435482,3.501852158183368,49.999886985984006,10.165279861598876,2.7395349151759922,10,1.687713623046875,2.5315704345703125,-0.6328849792480469,-2.742523193359375,14.34552001953125,4,0.10951013330951542,-3.0000361650573217,145.98675537109375,1.2499954794495778,144.29904174804688,-1.2857083813371495,146.8306121826172,0.10951013330951542
1515,2005-10-24,148.518310546875,149.7841033935547,144.72097778320312,146.8306121826172,2063533.0,0.014409217096460036,1.3999927671193244,2.0000180825286606,36.73466827168266,40.59863969793446,0.0028168918281039623,1.9743648312444293,-2.493200828772558,-5.407811263381802,25.65774465950507,5.0631256103515625,-1.1125663058558644,-1.4345573425293026,-6.947042918984778,4.077928233926173,-4.190800130757026,1.3216854456984208,-5.48504638671875,81.249844605728,45.26814765740903,2.7562427882277314,10,-1.4767379760742188,0.42193603515625,-2.637035369873047,-4.8521575927734375,10.970108032226562,0,0.09943188823190008,2.0,146.40867614746094,-3.0000361650573217,145.98675537109375,1.2499954794495778,144.29904174804688,0.09943188823190008
1516,2005-10-25,154.84722900390625,156.53492736816406,152.31565856933594,153.58143615722656,7450510.0,0.042613725093740173,-1.2222186504221197,0.7500113014782334,55.000015068546816,40.678001859260725,-6.478196076907267,-4.134536909628395,-8.691164835200311,-11.539245471918179,25.4147587387749,8.016616821289062,-1.0437091799568918,4.620108032226568,-1.2993898196018563,10.539605884054993,1.6603591063123417,7.579856958140795,-11.678948059082018,87.50007063383983,51.55658141156576,2.9597489259142167,10,-5.063133239746094,-5.063133239746094,-8.649505615234375,-9.493362426757812,3.797332763671875,1,0.054495890252213464,1.3999927671193244,148.518310546875,2.0,146.40867614746094,-3.0000361650573217,145.98675537109375,0.054495890252213464
1517,2005-10-26,155.26914978027344,156.11300659179688,154.0033721923828,154.84722900390625,3100080.0,0.0027247550962410383,1.0,0.3333252968476885,57.62712903318739,41.83410354619184,-6.897919471993475,-4.382379121672386,-8.97452840759101,-11.732275921183145,24.9028067401443,2.1096343994140625,-1.3101962571676609,4.788872528076183,-1.5453620706220477,11.123107126774414,1.6217552287270678,7.955989827425299,-11.566202978515605,89.65520251505504,51.17638515643988,3.16711729934911,10,-5.485054016113281,-5.485054016113281,-9.071426391601562,-9.704315185546875,7.172760009765625,2,0.048913005557641664,-1.2222186504221197,154.84722900390625,1.3999927671193244,148.518310546875,2.0,146.40867614746094,0.048913005557641664
1518,2005-10-27,152.7375946044922,154.42529296875,151.4718017578125,154.42529296875,2010111.0,-0.01630430242816261,2.5000226029564665,-4.000036165057321,54.83872661190268,42.95653209702228,-4.288152309085831,-1.845765021842027,-6.2901701327546675,-8.977490432914351,23.48600331786292,3.7973480224609375,-1.5934443116187822,2.194027709960949,-4.206864612308095,8.594920032229993,-1.0064184511735732,5.394473871095471,-8.521368580078104,68.96560754516511,26.426827982928856,3.200446161134516,10,-2.9534988403320312,-2.9534988403320312,-6.5398712158203125,-7.172760009765625,8.43853759765625,3,0.060773475143536704,1.0,155.26914978027344,-1.2222186504221197,154.84722900390625,1.3999927671193244,148.518310546875,0.060773475143536704
1519,2005-10-28,153.15951538085938,153.15951538085938,151.0498809814453,151.89373779296875,1757562.0,0.0027623898193482876,2.333341369915857,-0.7500022602956466,51.724144381308925,43.28360313762924,-4.302668036822524,-2.3902343565522415,-6.564836433591324,-9.178198285265296,21.539309638032456,2.1096343994140625,-1.765418905403891,2.6159484863281364,-3.7849438359409078,9.01684080859718,-0.5844976748063857,5.816394647462658,-8.450541302695285,71.42858987986914,29.06761657057087,3.200446161134516,10,-3.3754196166992188,-3.3754196166992188,-6.645347595214844,-7.5946807861328125,8.016616821289062,4,0.057851277544064494,2.5000226029564665,152.7375946044922,1.0,155.26914978027344,-1.2222186504221197,154.84722900390625,0.057851277544064494
1520,2005-10-31,156.53492736816406,156.9568634033203,154.0033721923828,154.0033721923828,1760104.0,0.02203853922435761,-1.333341369915857,2.0,59.375008829234964,45.33537138031109,-7.249884315419024,-5.902097809061388,-9.791541824792716,-12.283575720798552,19.71766412351717,3.7973480224609375,-1.624739101457493,5.885878753662098,-0.8453576561213367,12.617115163445533,2.5202605487703806,9.251496958553815,-11.35291515839998,92.85699524695184,49.33645260270431,3.3656182048917205,10,-6.539863586425781,-6.539863586425781,-9.915275573730469,-10.9700927734375,8.438552856445312,0,0.02695416843874443,2.333341369915857,153.15951538085938,2.5000226029564665,152.7375946044922,1.0,155.26914978027344,0.02695416843874443
1521,2005-11-01,156.9568634033203,158.22264099121094,154.84722900390625,156.9568634033203,1878985.0,0.002695475330971142,1.6666706849579285,0.0,61.90475643771465,48.66757890610305,-6.799381721106869,-6.420608519422842,-10.056802322379951,-12.490915043244854,17.89408449503042,3.3754119873046875,-1.262510114001941,6.160140228271473,-0.9970603027966263,13.317340759339572,2.5815399627374234,9.738740493805523,-11.068360121942845,82.35299123116786,35.588746545629036,3.578600265534047,11,-5.696022033691406,-6.328910827636719,-10.020767211914062,-11.39202880859375,8.016616821289062,1,0.01612898678585406,-1.333341369915857,156.53492736816406,2.333341369915857,153.15951538085938,2.5000226029564665,152.7375946044922,0.01612898678585406
1522,2005-11-02,158.22264099121094,158.64456176757812,156.53492736816406,156.9568634033203,2222430.0,0.00806449339292703,1.0000144659182966,100.0,66.66668580134302,52.5288896945204,-6.573685909590154,-7.611400019735157,-11.039148859122065,-13.53929372707546,16.50490967500643,2.1096343994140625,-1.0020835437096594,7.130568695068348,-0.7422852108392988,15.003422600975995,3.1941417421145104,11.066995648022186,-11.347406693046793,94.44452257772866,43.5044355297062,3.9364269529538247,11,-6.7508392333984375,-7.38372802734375,-10.337207794189453,-12.657806396484375,8.43853759765625,2,0.00266662706249865,1.6666706849579285,156.9568634033203,-1.333341369915857,156.53492736816406,2.333341369915857,153.15951538085938,0.00266662706249865
1523,2005-11-03,158.22264099121094,158.64456176757812,156.9568634033203,158.64456176757812,1932527.0,0.0,7.0000723301146435,-0.33332931504207153,71.18643548340631,57.22861887981415,-5.2026074717337,-7.4623088464404645,-10.709068035679735,-13.34663572082377,16.176756114786183,1.6876983642578125,-0.34680872516389627,6.793026733398449,-1.7026168548259193,15.288670321622817,2.545204939286265,11.040848527510633,-10.170473946105403,94.44452257772866,37.04576778376378,4.247821794112183,11,-6.5398712158203125,-7.38372802734375,-10.337207794189453,-12.657806396484375,8.016616821289062,3,0.02666665637986987,1.0000144659182966,158.22264099121094,1.6666706849579285,156.9568634033203,-1.333341369915857,156.53492736816406,0.02666665637986987
1524,2005-11-04,157.80072021484375,157.80072021484375,157.3787841796875,157.80072021484375,855886.0,-0.002666627062498761,1.0,-0.0,68.42106932803766,60.74933010829805,-3.3467297496547985,-6.790385957117564,-9.90075526200178,-12.712343625810348,16.041653697785197,0.8438568115234375,0.8147885416910015,5.991371154785156,-2.9416622536018338,14.924404563172146,1.524854450591647,10.457887858978665,-8.689313697490945,81.81842092285437,20.492550153163066,4.4665167041934986,11,-2.9534988403320312,-6.9618072509765625,-9.915287017822266,-12.235885620117188,10.126235961914062,4,0.021390345891382,7.0000723301146435,158.22264099121094,1.0000144659182966,158.22264099121094,1.6666706849579285,156.9568634033203,0.021390345891382
1525,2005-11-07,159.9103546142578,160.7541961669922,157.80072021484375,157.80072021484375,2577976.0,0.013368978269185483,-1.7999884273490674,100.0,77.19299803950182,63.21521710507082,-4.101812188486093,-8.75051508309997,-11.618721151420544,-14.574972147256034,15.367861273108105,2.9534759521484375,2.013897016326581,7.721270751953114,-1.91999613550513,17.362537639411357,2.900637308223992,12.541904195682235,-9.845632571882476,85.71447022750111,17.04672566182849,4.820633443729129,11,-4.0083160400390625,-8.016624450683594,-11.181072235107422,-13.501670837402344,8.43853759765625,0,0.007915544874776748,1.0,157.80072021484375,7.0000723301146435,158.22264099121094,1.0000144659182966,158.22264099121094,0.007915544874776748
1526,2005-11-08,158.22264099121094,161.17613220214844,156.9568634033203,160.332275390625,2461275.0,-0.010554123446965269,1.2222186504221197,-1.0,80.0000263014794,65.70109457932548,-2.1064608008917958,-6.8840633389091295,-9.550875041915958,-12.674506940586696,14.541596426971337,4.219268798828125,3.307859234648845,5.6960151672363395,-4.305482148768903,15.697512483241582,0.6952665092337043,10.696763825238975,-6.875182053881588,36.363696139607974,-37.38204803835327,5.000748658002625,11,-2.1096343994140625,-6.117942810058594,-9.282390594482422,-11.602989196777344,10.548171997070312,1,0.04266670807102413,-1.7999884273490674,159.9103546142578,1.0,157.80072021484375,7.0000723301146435,158.22264099121094,0.04266670807102413
1527,2005-11-09,158.22264099121094,158.64456176757812,156.53492736816406,157.80072021484375,3446589.0,0.0,2.333381553409762,-0.19999710683726682,78.43139479556751,68.32250215528825,-1.8365862777724828,-6.6256145099413,-9.27172180429227,-12.479806319862803,14.25875323848592,2.1096343994140625,4.394709923664038,5.316281127929699,-4.95476099119162,15.587323247051017,0.18076006836903957,10.451802187490358,-5.4991677968069155,36.363696139607974,-39.78744078368205,5.135521059560657,11,-2.1096343994140625,-6.117942810058594,-8.649505615234375,-11.602989196777344,10.126251220703125,2,0.04266670807102413,1.2222186504221197,158.22264099121094,-1.7999884273490674,159.9103546142578,1.0,157.80072021484375,0.04266670807102413
1528,2005-11-10,157.80072021484375,159.06649780273438,157.3787841796875,158.22264099121094,837837.0,-0.002666627062498761,-1.666650593695377,-1.0,76.47063829002688,71.07211258959023,-0.6939037674002293,-5.838422874637956,-8.528988481628147,-11.897346578552373,14.96001943911838,1.687713623046875,4.560678935804248,4.472432708740229,-5.878574956769626,14.823440374250083,-0.7030711240146843,9.647936541495142,-3.893874759355498,27.27293648862792,-50.03040133173599,5.175503832754922,11,-0.210968017578125,-5.696022033691406,-8.227584838867188,-11.181068420410156,12.657806396484375,3,0.05614967005194926,2.333381553409762,158.22264099121094,1.2222186504221197,158.22264099121094,-1.7999884273490674,159.9103546142578,0.05614967005194926
1529,2005-11-11,162.01998901367188,162.01998901367188,158.64456176757812,158.64456176757812,1468954.0,0.026737956538370966,1.0,-8.000144660229287,78.57147469967285,73.20505324186112,-3.938292526435532,-9.41032897499781,-12.34459830494788,-15.929911746925882,16.279795651016745,4.219268798828125,4.743070558649919,7.9744255065917855,-2.70976126031573,18.6586122734993,2.6323321231380135,13.316518890045558,-7.095443413651196,100.0,22.2376713352799,5.342093383453762,11,-3.5863800048828125,-9.493362426757812,-12.446853637695312,-15.400337219238281,10.9700927734375,4,0.026041655875387537,-1.666650593695377,157.80072021484375,2.333381553409762,158.22264099121094,1.2222186504221197,158.22264099121094,0.026041655875387537
1530,2005-11-14,160.7541961669922,162.44190979003906,159.9103546142578,162.01998901367188,1296928.0,-0.007812572105364568,1.3999942136745336,-0.3750022602752111,65.90907409705744,73.64997742623254,-2.2473932102734864,-7.603942360018323,-10.65432834328007,-14.469406354102802,17.700947497657776,2.53155517578125,5.20663523687648,6.1179351806640625,-4.6834710986752555,16.91934146000338,0.7172320409943893,11.518638320333736,-4.694379620787316,71.42849762347593,-4.891310833817187,5.4007031396696625,11,-1.265777587890625,-8.016609191894531,-11.181060791015625,-14.134544372558594,11.392044067382812,0,0.04461942630918658,1.0,162.01998901367188,-1.666650593695377,157.80072021484375,2.333381553409762,158.22264099121094,0.04461942630918658
1531,2005-11-15,162.86383056640625,164.12962341308594,160.7541961669922,161.17613220214844,2689323.0,0.013123355095642886,-1.6666666666666667,-1.3333132421192213,68.74999529107558,73.88145625842503,-3.834216440493975,-8.907513441390194,-12.360627579794823,-16.3363991798268,19.773706413770807,3.37542724609375,5.858480035946968,7.425908660888666,-3.3159997946096667,18.167817116387,2.0549544331394998,12.796862888637833,-5.655237236311223,83.33319939082949,8.340831127155724,5.370954227749165,11,-2.53155517578125,-9.282386779785156,-13.185211181640625,-16.244178771972656,10.126251220703125,1,0.033678820069698245,1.3999942136745336,160.7541961669922,1.0,162.01998901367188,-1.666650593695377,157.80072021484375,0.033678820069698245
1532,2005-11-16,161.59805297851562,163.7076873779297,161.17613220214844,162.86383056640625,1553474.0,-0.007771999365902893,-1.4000115727346372,-0.7500022602956466,73.33331726020704,74.11999867806958,-2.278939014872833,-6.618627928544498,-10.738713907759035,-14.866561954195788,20.762283768558934,2.53155517578125,6.015667230033671,5.295180511474598,-4.405667104355359,14.996028127304555,0.4447567035596194,10.145604319389577,-3.005253631822427,62.499915239488004,-12.707255701383403,4.850423807914985,11,-1.265777587890625,-8.016609191894531,-11.70846939086914,-14.978401184082031,11.39202880859375,2,0.04438642593496622,-1.6666666666666667,162.86383056640625,1.3999942136745336,160.7541961669922,1.0,162.01998901367188,0.04438642593496622
1533,2005-11-17,162.44190979003906,163.2857666015625,159.9103546142578,162.86383056640625,1465492.0,0.005221949126055447,4.333277077933819,0.33332931504207153,73.91304006006456,74.73021764829478,-2.7506077407251155,-6.499742606573562,-11.141275963376046,-15.519591590675873,21.781902535911396,3.3754119873046875,6.110757700086282,5.31627960205077,-3.4464706653226926,14.079029869424232,0.9349044683640386,9.697654735737501,-2.741745630067328,69.2307264325992,-6.187784597304756,4.381375133686736,11,-2.1096343994140625,-8.860466003417969,-12.446846008300781,-15.822257995605469,10.970108032226562,3,0.036363660274063125,-1.4000115727346372,161.59805297851562,-1.6666666666666667,162.86383056640625,1.3999942136745336,160.7541961669922,0.036363660274063125
1534,2005-11-18,162.44190979003906,163.2857666015625,160.7541961669922,163.2857666015625,1268751.0,0.0,5.0,2.0000361650573217,68.42105764051338,73.75555760396274,-2.260763912801508,-5.519998430719056,-10.731688703573838,-15.326827100461855,22.452778241377555,2.5315704345703125,5.973008813418346,4.514617919921875,-2.9586890917128983,11.987924931556648,0.7779644141044741,8.251271425739276,-2.53155517578125,59.99985534186334,-12.666997381865656,3.736653505817389,11,-2.1096343994140625,-8.860466003417969,-12.868770599365234,-15.822257995605469,10.970108032226562,4,0.049350668381397345,4.333277077933819,162.44190979003906,-1.4000115727346372,161.59805297851562,-1.6666666666666667,162.86383056640625,0.049350668381397345
1535,2005-11-21,163.2857666015625,164.12962341308594,160.7541961669922,162.01998901367188,1649146.0,0.005194822029697566,1.285720190121926,-1.4999909588991556,69.23076209772766,72.55897269243476,-2.878132480835376,-5.481846027562881,-11.147707763397648,-15.957581465192192,24.403467255297905,3.37542724609375,5.761957067207987,4.6201019287109375,-1.7800533822050681,11.020257239626943,1.4200242732529205,7.8201795841689545,0.8438568115234375,79.99992767093167,8.204771519018209,3.2000776554580086,11,-2.9534912109375,-9.704322814941406,-13.923591613769531,-16.666114807128906,12.235885620117188,0,0.05943148253225661,5.0,162.44190979003906,4.333277077933819,162.44190979003906,-1.4000115727346372,161.59805297851562,0.05943148253225661
1536,2005-11-22,163.2857666015625,164.55154418945312,162.01998901367188,164.12962341308594,1347504.0,0.0,2.0000090411825866,-0.6666706849579285,66.66666666666667,71.25178067811244,-2.3293560233873905,-5.077566888339675,-10.751854962077402,-15.742315560270129,25.131868894260794,2.53155517578125,5.703538573298772,4.198175048828119,-2.254468441331511,10.65081853898775,0.9718533037483041,7.4244967939079345,-2.5315704345703125,72.72730261535679,3.640283095401898,3.226321745079814,11,-2.3206024169921875,-9.493362426757812,-13.923595428466797,-16.666114807128906,12.235885620117188,1,0.05426360066296021,1.285720190121926,163.2857666015625,5.0,162.44190979003906,4.333277077933819,162.44190979003906,0.05426360066296021
1537,2005-11-23,162.86383056640625,163.7076873779297,161.17613220214844,163.7076873779297,1223258.0,-0.0025840343830202395,4.999963835596622,1.0,64.86482788145474,69.9622461882711,-1.318485520859923,-4.276754763655049,-10.039623697278046,-15.11211860745459,25.7535341971129,2.53155517578125,5.222505723233951,3.3965049743652287,-3.0036498388817847,9.796659787612242,0.196427567741722,6.596582380988735,-2.1096343994140625,63.636184307859224,-2.1506139651314413,3.200077406623502,11,-1.265777587890625,-9.071426391601562,-13.501659393310547,-16.244178771972656,13.079742431640625,2,0.062176182308165906,2.0000090411825866,163.2857666015625,1.285720190121926,163.2857666015625,5.0,162.44190979003906,0.062176182308165906
1538,2005-11-24,162.01998901367188,163.2857666015625,160.7541961669922,162.86383056640625,1169328.0,-0.005181270450287601,2.0,0.9999819177983111,63.157884718973236,68.24962507930447,0.2087524578165585,-2.8478544519324487,-8.936511358000416,-14.029123882349666,27.185155960933294,2.5315704345703125,4.7932236116585045,2.0885437011718864,-3.5587767037493734,7.735864106093146,-0.7351165012887293,4.912203903632502,2.53155517578125,33.333601218341016,-29.16846665949292,2.8236602024606254,11,0.21096038818359375,-7.594696044921875,-13.396190643310547,-15.400337219238281,12.235885620117188,3,0.06770826760463367,4.999963835596622,162.86383056640625,2.0000090411825866,163.2857666015625,1.285720190121926,163.2857666015625,0.06770826760463367
1539,2005-11-25,162.01998901367188,162.86383056640625,160.7541961669922,162.44190979003906,1170036.0,0.0,2.333381553409762,0.5,57.57575093397568,67.3237002834065,0.23328485225675877,-2.2662041294486244,-8.780711234812713,-13.821227625944289,28.828365797076405,2.1096343994140625,4.476059115564965,1.6455200195312614,-3.0799019773970144,6.370942016459537,-0.7171909789328765,4.008231017995399,2.4556082153320347,33.333601218341016,-25.148626526509013,2.3627109984641423,11,0.21096038818359375,-7.594696044921875,-13.396190643310547,-15.400337219238281,14.34552001953125,4,0.07031248969923354,2.0,162.01998901367188,4.999963835596622,162.86383056640625,2.0000090411825866,163.2857666015625,0.07031248969923354
1540,2005-11-28,160.7541961669922,162.86383056640625,160.332275390625,162.86383056640625,1833095.0,-0.007812572105364568,1.3999942136745336,5.0000723301146435,59.37496468312,66.28203021585588,1.6752479140871515,-0.7042122964678015,-7.357012778681423,-12.386473288861453,29.54617983078609,2.53155517578125,4.225659828894294,0.16876373291015057,-4.1980407919319305,4.535568257752232,-2.014638529510904,2.3521659953312053,3.646973040771485,9.999855341863341,-49.16188499047425,2.1834022624210463,11,1.4767532348632812,-6.1179351806640625,-12.235877990722656,-14.134544372558594,16.033233642578125,0,0.07874022549386162,2.333381553409762,162.01998901367188,2.0,162.01998901367188,4.999963835596622,162.86383056640625,0.07874022549386162
1541,2005-11-29,159.48841857910156,160.332275390625,158.22264099121094,160.332275390625,1923350.0,-0.007873994073384738,3.999981917798311,0.4000014465813666,54.28569952469518,64.16562824524345,2.6953117003073714,0.8020699439595091,-5.917578166590886,-10.970853302279863,29.6669415325721,2.53155517578125,3.488543551865888,-1.2235916137695426,-5.283515153572665,2.83633192603358,-3.253553383671118,0.8063701561320329,4.749994875976569,23.076880278633983,-37.35890419869217,2.0299617699015666,11,1.8986740112304688,-1.6877059936523438,-11.497509002685547,-12.868766784667969,16.455154418945312,1,0.10052914051954254,1.3999942136745336,160.7541961669922,2.333381553409762,162.01998901367188,2.0,162.01998901367188,0.10052914051954254
1542,2005-11-30,158.64456176757812,160.332275390625,158.22264099121094,158.64456176757812,2230241.0,-0.005291022502081577,-4.0000723301146435,-0.0,52.7777331302765,61.81726080860034,3.437664464680296,1.769900421393686,-4.879085399784742,-9.967065861421219,29.702536370765557,2.1096343994140625,3.2745802855714317,-2.0885444641113224,-6.098076109419907,1.9209871811972619,-4.093310286765615,-0.08377864145703029,5.23290533966798,8.333207762109836,-53.97186420162508,2.004765822654289,11,2.7425308227539062,-0.8438491821289062,-8.860466003417969,-11.181060791015625,17.720947265625,2,0.1063830380698918,3.999981917798311,159.48841857910156,1.3999942136745336,160.7541961669922,2.333381553409762,162.01998901367188,0.1063830380698918
1543,2005-12-01,162.44190979003906,162.44190979003906,157.80072021484375,158.22264099121094,2040090.0,0.023936200397617347,1.1999971068372668,100.0,51.42854781096527,59.92920416087278,-0.4019532345327832,-1.7867509335938507,-8.433658979407056,-13.587515329135044,29.985395469209802,4.6411895751953125,2.8755058114956284,1.4978401184081918,-2.3979091572027755,5.393589394019159,-0.4500345193972919,3.4457147562136754,1.0962677502449196,91.6667671239482,32.71998114371203,1.9478746378054785,12,-1.265777587890625,-4.641197204589844,-12.657814025878906,-14.978408813476562,13.923599243164062,3,0.08311687067370177,-4.0000723301146435,158.64456176757812,3.999981917798311,159.48841857910156,1.3999942136745336,160.7541961669922,0.08311687067370177
1544,2005-12-02,161.17613220214844,163.7076873779297,161.17613220214844,163.2857666015625,1941327.0,-0.007792186077636543,-1.3999942136745336,-0.5,51.42860095060963,57.95118625563743,0.7435878786421597,-0.26891768190392895,-6.962014101051466,-12.150403712354603,30.415113624369038,2.53155517578125,2.4439112475079696,0.06329193115234943,-3.5406133597901146,3.6671972220948135,-1.7386607143188826,1.8652445766235815,-3.3754119873046875,57.14289404550023,-0.21574321269126528,1.8019526454712333,12,0.0,-3.3754196166992188,-11.392036437988281,-13.712631225585938,15.189376831054688,4,0.08115185699602168,1.1999971068372668,162.44190979003906,-4.0000723301146435,158.64456176757812,3.999981917798311,159.48841857910156,0.08115185699602168
1545,2005-12-05,161.17613220214844,162.86383056640625,160.7541961669922,161.59805297851562,1285513.0,0.0,-2.333301187390754,0.19999710683726682,43.33337753437736,55.35859857427195,0.4613855621378491,-0.17837184439309794,-6.724698083712468,-11.950382292143871,30.13333253999121,2.1096343994140625,1.9013203545123645,3.0517578011313162e-06,-3.559167693253386,3.559173796768988,-1.7795823207478065,1.7795884242634088,-3.3754119873046875,57.14289404550023,2.9430512839743272,1.7795853725056003,12,-0.42192840576171875,-1.8986740112304688,-11.392036437988281,-13.712631225585938,13.079742431640625,0,0.09424085702716845,-1.3999942136745336,161.17613220214844,1.1999971068372668,162.44190979003906,-4.0000723301146435,158.64456176757812,0.09424085702716845
1546,2005-12-06,164.97348022460938,164.97348022460938,161.17613220214844,161.59805297851562,2797734.0,0.023560237924671545,1.2499954794495778,-8.000144660229287,61.11113343486175,54.9415214135394,-3.432330135515599,-3.6301520204312965,-10.235711630855462,-15.638125369756324,30.378672805700162,3.7973480224609375,1.6421557330505152,3.4598091125488395,-0.199056090283932,7.118674315381611,1.6303765111324537,5.289241713965225,-7.054620666503894,100.0,44.91473290967731,1.829432601416388,12,-3.5863800048828125,-5.0631256103515625,-14.978416442871094,-17.29901123046875,8.0166015625,1,0.07161120423037937,-2.333301187390754,161.17613220214844,-1.3999942136745336,161.17613220214844,1.1999971068372668,162.44190979003906,0.07161120423037937
1547,2005-12-07,164.97348022460938,168.34889221191406,164.55154418945312,164.97348022460938,2469973.0,0.0,-7.999819181252712,0.0,58.82354818225621,54.45992846501529,-3.466103631929826,-3.2659092581880884,-9.97067774824302,-15.507196834864715,31.07956971849469,3.7973480224609375,1.281953019174864,3.122267150878912,-0.5036732364893339,6.748207538247158,1.309296957194789,4.935237344563035,-6.772435839843752,68.00002893162733,14.096657461039484,1.8129701936841223,12,-1.8986740112304688,-2.5315704345703125,-14.029083251953125,-16.666122436523438,10.126235961914062,2,0.06649609839412896,1.2499954794495778,164.97348022460938,-2.333301187390754,161.17613220214844,-1.3999942136745336,161.17613220214844,0.06649609839412896
1548,2005-12-08,166.6611785888672,167.08311462402344,163.7076873779297,164.55154418945312,1249844.0,0.010230119180125286,1.2857083813371495,100.0,63.15788471897323,55.080165552237226,-4.946379319171768,-4.48575608459609,-11.409072640925842,-17.08650841443557,31.57378339014335,3.37542724609375,1.0281666623636738,4.3669425964355355,0.6604973632157112,8.07338782965536,2.5137199798256233,6.220165213045448,-7.851263334472662,77.77773313027649,23.627444616888305,1.8532226166099086,12,-3.5863723754882812,-4.219268798828125,-15.505821228027344,-18.142860412597656,5.906982421875,3,0.05822790002148803,-7.999819181252712,164.97348022460938,1.2499954794495778,164.97348022460938,-2.333301187390754,161.17613220214844,0.05822790002148803
1549,2005-12-09,166.2392578125,168.34889221191406,166.2392578125,166.2392578125,1870874.0,-0.0025316080201737146,0.0,0.0,59.45946738448365,55.08955474127764,-4.3169925542559895,-3.933187562849213,-10.792019430360256,-16.584501912487667,31.540482615227273,2.1096343994140625,0.8154117416609381,3.734058380126953,-0.36606027189668566,7.834177032150592,1.6839990541151337,5.7841177061387725,-6.857003940654295,72.22226686972351,20.46017678382637,2.0500593260118243,12,-3.1644515991210938,-3.7973480224609375,-14.978416442871094,-17.72093963623047,7.5946807861328125,4,0.06091371769792464,1.2857083813371495,166.6611785888672,-7.999819181252712,164.97348022460938,1.2499954794495778,164.97348022460938,0.06091371769792464
1550,2005-12-12,167.9269561767578,167.9269561767578,166.2392578125,167.50503540039062,1129697.0,0.010152225090906963,7.0000723301146435,100.0,63.414621238115316,56.1038793761021,-5.453756625498727,-5.329199160020892,-12.301756987897988,-18.127591672565984,31.41927410971238,1.6876983642578125,0.7360369930744639,5.063118743896496,0.3927388198665369,9.733498667926455,2.727928781881502,7.398308705911489,-8.00670400450801,94.11752192208034,43.14818135774672,2.3351899620149843,12,-4.852149963378906,-5.48504638671875,-15.08388900756836,-19.40863800048828,2.5315704345703125,0,0.05025132979581315,0.0,166.2392578125,1.2857083813371495,166.6611785888672,-7.999819181252712,164.97348022460938,0.05025132979581315
1551,2005-12-13,168.34889221191406,170.8804473876953,167.08311462402344,168.34889221191406,2338753.0,0.0025126164658884065,-2.0,0.0,65.85369941263482,57.556764518586355,-5.013927086004486,-5.606591482409385,-12.523558267719494,-18.448156304386657,31.1675214656437,3.797332763671875,0.8130460586224331,5.210801696777338,-0.0645763017845411,10.486179695339217,2.5731126974963843,7.848490696058292,-7.922921637284389,64.70598246233573,14.70527779140589,2.637688999280941,12,-4.008308410644531,-4.641204833984375,-14.451007843017578,-18.7757568359375,0.8438568115234375,1,0.03508774156018446,7.0000723301146435,167.9269561767578,0.0,166.2392578125,1.2857083813371495,166.6611785888672,0.03508774156018446
1552,2005-12-14,168.77081298828125,169.6146697998047,167.08311462402344,167.9269561767578,1745722.0,0.002506228409487221,-1.000012054946446,100.0,69.99998191773292,59.6202571971161,-4.300639828357134,-5.758854125166977,-12.681906808741019,-18.724801368187855,30.902163795863768,2.53155517578125,0.9971109249708263,5.274084472656256,-0.5110886707110467,11.059257616023558,2.3814979009725903,8.166671044339921,-7.508484268606338,70.58824780779196,17.715907199782777,2.892586571683651,12,-2.9534912109375,-5.0631256103515625,-14.66196060180664,-18.986709594726562,-2.1096343994140625,2,0.024999990958869622,-2.0,168.34889221191406,7.0000723301146435,167.9269561767578,0.0,166.2392578125,0.024999990958869622
1553,2005-12-15,168.34889221191406,170.03659057617188,167.50503540039062,168.77081298828125,1762702.0,-0.0024999629313658955,-1.3999942136745336,-0.49999095889915557,68.29268938094235,61.4940448004864,-3.2996948333284593,-5.134979914740654,-11.968678075479488,-18.158583460259393,31.22580576279934,2.53155517578125,1.3900258481918684,4.556814575195318,-1.5932442579700705,10.706873408360707,1.481785158612638,7.631843991777998,-6.31711399879751,45.45460523071359,-9.480739601657397,3.075029416582691,12,-2.5315704345703125,-4.219276428222656,-14.240039825439453,-17.72093963623047,-5.0631256103515625,3,0.0401001983791589,-1.000012054946446,168.77081298828125,-2.0,168.34889221191406,7.0000723301146435,167.9269561767578,0.0401001983791589
1554,2005-12-16,170.45852661132812,170.8804473876953,168.77081298828125,168.77081298828125,2393321.0,0.01253132332322382,-1.4999909588991556,-4.0000723301146435,76.74424667937753,65.2063635943753,-4.418840517320916,-6.9706231023697,-13.71567820493425,-20.103451258592372,31.6241443614128,2.53155517578125,1.9902943798643378,6.265618133544933,-0.5254843085134269,13.056720575603293,2.870066912515739,9.661169354574128,-7.718854864245259,90.90921046142718,29.038586850323114,3.395551221029183,12,-4.43023681640625,-6.117942810058594,-15.61130142211914,-19.83057403564453,-4.641204833984375,4,0.012376232749121252,-1.3999942136745336,168.34889221191406,-1.000012054946446,168.77081298828125,-2.0,168.34889221191406,0.012376232749121252
1555,2005-12-19,172.99008178710938,172.99008178710938,169.6146697998047,170.8804473876953,3344604.0,0.014851443492490013,2.199997106837267,1.2499954794495778,84.7826548413751,67.83653263954346,-5.697507056413656,-9.210084406185501,-15.915715712667179,-22.44710934858307,31.979073674737197,3.3754119873046875,2.4612528908763807,8.311957550048817,0.4858977228772119,16.13801737722042,4.398927636463014,12.22498746363462,-9.599147988777503,100.0,31.84985276011379,3.9130299135857998,12,-4.641197204589844,-7.5946807861328125,-17.509963989257812,-21.940200805664062,-7.5946807861328125,0,0.004878064700622131,-1.4999909588991556,170.45852661132812,-1.3999942136745336,168.34889221191406,-1.000012054946446,168.77081298828125,0.004878064700622131
1556,2005-12-20,172.146240234375,172.146240234375,170.8804473876953,172.146240234375,3402342.0,-0.0048779764944724135,1.0,0.0,84.7827214963969,70.72088523000353,-4.167463775814639,-8.082813097289574,-14.716122638985837,-21.411632923770725,32.25512238830415,2.1096343994140625,3.072433700504803,7.025092315673817,-1.4456990610395337,15.495883692387167,2.7896966273171415,11.260488004030492,-7.79539163716538,85.71447022750111,9.58488022609994,4.235395688356669,12,-3.7973556518554688,-6.7508392333984375,-16.03323745727539,-20.885398864746094,-4.641204833984375,1,-0.009803952852813214,2.199997106837267,172.99008178710938,-1.4999909588991556,170.45852661132812,-1.3999942136745336,168.34889221191406,-0.009803952852813214
1557,2005-12-21,172.99008178710938,174.25587463378906,171.30238342285156,172.5681610107422,2518597.0,0.004901887787880144,-1.0000103327667533,100.0,82.05138904730244,72.82016348870678,-4.19579619604454,-8.568431760516404,-15.159868635099542,-22.00982860211758,33.08545195762719,2.9534912109375,3.9163970738056264,7.362621307373047,-1.727923769321535,16.45316638406763,2.817348769025756,11.907893845720338,-7.77530987090978,81.249844605728,6.792904064933182,4.545272538347287,12,-2.7425155639648438,-6.961784362792969,-16.033222198486328,-20.88538360595703,-4.6411895751953125,2,-0.021951158843575014,1.0,172.146240234375,2.199997106837267,172.99008178710938,-1.4999909588991556,170.45852661132812,-0.021951158843575014
1558,2005-12-22,172.99008178710938,172.99008178710938,171.72430419921875,172.146240234375,1084004.0,0.0,2.0000361650573217,2.0,88.88901167013412,76.09011285377906,-3.5801180430440525,-8.120798583276326,-14.710717444897455,-21.79537372850197,34.16878029735132,1.265777587890625,4.230837248100443,6.8141166687011605,-2.6750210756513013,16.303254413053622,2.0695477965249154,11.558685540877406,-6.690377544799048,76.92290573039678,0.2644594765877599,4.744568872176233,12,-2.7425155639648438,-6.961784362792969,-16.033222198486328,-20.674415588378906,-0.4219207763671875,3,-0.03658535294544152,-1.0000103327667533,172.99008178710938,1.0,172.146240234375,2.199997106837267,172.99008178710938,-0.03658535294544152
1559,2005-12-23,173.41201782226562,173.41201782226562,172.146240234375,172.5681610107422,468210.0,0.0024390764533859244,1.9999819177983111,1.0000180825286609,89.18931598994818,78.95396782620493,-3.215771768683453,-8.058685730166104,-14.614930944993773,-21.95106533093343,35.33450044012778,1.265777587890625,4.658536376451195,6.666451263427746,-3.1348069501596854,16.467709477015177,1.7658221566340444,11.567080370221447,-6.157573132977859,81.81815193019601,2.5799521983623634,4.900629106793715,12,-2.742523193359375,-7.383720397949219,-16.455158233642578,-20.885391235351562,-0.42193603515625,4,-0.05839417214487275,2.0000361650573217,172.99008178710938,-1.0000103327667533,172.99008178710938,1.0,172.146240234375,-0.05839417214487275
1560,2005-12-26,173.41201782226562,173.41201782226562,173.41201782226562,173.41201782226562,0.0,0.0,1.0,0.0,85.71443332523933,81.16071603871653,-2.632755147690375,-7.443398488598746,-14.12734013079509,-21.71580277834792,36.78473465399371,0.0,4.902647565046664,6.033560180664068,-3.7734317185373243,15.84055207986546,1.1300642310633862,10.93705613026475,-5.3174015396377,75.0,-1.5453827440987027,4.903495949600694,12,-2.742523193359375,-7.383720397949219,-16.455158233642578,-20.885391235351562,-2.1096343994140625,0,-0.04379567310442045,1.9999819177983111,173.41201782226562,2.0000361650573217,172.99008178710938,-1.0000103327667533,172.99008178710938,-0.04379567310442045
1561,2005-12-27,175.5216522216797,175.5216522216797,172.99008178710938,173.41201782226562,682872.0,0.012165445197554137,1.4000086794881994,100.0,87.87892071500822,83.14726479396934,-4.043110772449751,-8.738292312960766,-15.646806286320839,-23.602466502941525,39.459604416755,2.5315704345703125,5.356495315340936,7.341532897949207,-2.370606554537659,17.053672350436074,2.4854631717057885,12.197602624192626,-6.687684936912433,100.0,21.449453519117355,4.85606972624343,12,-4.008308410644531,-8.860466003417969,-18.56479263305664,-22.995025634765625,1.6876983642578125,1,-0.05769231939495367,1.0,173.41201782226562,1.9999819177983111,173.41201782226562,2.0000361650573217,172.99008178710938,-0.05769231939495367
1562,2005-12-28,175.5216522216797,177.2093505859375,173.8339385986328,174.67779541015625,896064.0,0.0,-1.6666546118655408,0.4000014465813666,86.20705135879325,85.13774945817501,-3.3355699524342697,-7.80946940047636,-14.962857483780994,-23.41091703199743,42.36083313591366,3.3754119873046875,5.630370038515878,6.497678375244135,-2.64189766941837,15.63725441990664,1.9278903529128684,11.067466397575402,-5.75140904574468,69.23091902478107,-9.028360763884578,4.569788022331255,12,-2.5315704345703125,-8.016616821289062,-18.142868041992188,-22.15117645263672,2.53155517578125,2,-0.045673093432166745,1.4000086794881994,175.5216522216797,1.0,173.41201782226562,1.9999819177983111,173.41201782226562,-0.045673093432166745
1563,2005-12-29,175.94357299804688,176.36550903320312,175.09971618652344,175.94357299804688,775174.0,0.002403810418980745,1.9999638362505425,0.0,89.65528851909494,86.57230966258805,-2.8685510171872863,-7.555384620517117,-14.736233537251167,-23.616679381632366,44.71590239280441,1.2657928466796875,5.873565330207327,6.244515991210932,-2.842418857867756,15.33145084028962,1.7010485666716022,10.787983415750261,-4.98307263651148,75.0,-3.8567385915198145,4.5434674245393385,12,-2.5315628051757812,-8.43853759765625,-18.24834442138672,-22.36212921142578,1.265777587890625,3,-0.04316543455791433,-1.6666546118655408,175.5216522216797,1.4000086794881994,175.5216522216797,1.0,173.41201782226562,-0.04316543455791433
1564,2005-12-30,174.25587463378906,177.2093505859375,173.8339385986328,175.5216522216797,1539997.0,-0.009592270609830922,-2.199973961723734,-100.0,75.86221517219363,85.58114969934567,-0.6543657589905081,-5.098968941774729,-12.419831913977191,-21.713705119471342,46.53304301895968,3.3754119873046875,6.00479808921321,3.9028305053710994,-4.4548219612288165,12.260482971971015,-0.2759957279288585,8.081656738671057,-2.2955582363493363,30.000289316273314,-44.98759556899746,4.178826233299964,12,-0.21097564697265625,-6.7508392333984375,-15.927753448486328,-20.463470458984375,2.9534759521484375,4,-0.009685260979543586,1.9999638362505425,175.94357299804688,-1.6666546118655408,175.5216522216797,1.4000086794881994,175.5216522216797,-0.009685260979543586
1565,2006-01-02,176.36550903320312,177.2093505859375,173.8339385986328,173.8339385986328,733452.0,0.012106532441718887,-1.6666546118655408,-2.0000120548737854,78.78800166138261,84.91506971767741,-2.497479830017596,-6.337219624623913,-13.931296646393292,-23.58687356100768,48.659747758064384,3.3754119873046875,6.287440477367397,5.252996063232416,-2.316851997221221,12.822844123686053,1.4680720330055976,9.037920093459235,-3.565347165603754,80.00028931627332,3.558481761315363,3.7849240302268243,1,-2.1096420288085938,-8.8604736328125,-18.03738784790039,-22.573104858398438,0.0,0,-0.01913881724718791,-2.199973961723734,174.25587463378906,1.9999638362505425,175.94357299804688,-1.6666546118655408,175.5216522216797,-0.01913881724718791
1566,2006-01-03,176.7874298095703,178.05320739746094,175.5216522216797,176.36550903320312,1585789.0,0.002392308896904227,-1.3999942136745336,0.1666636529663852,78.78800166138261,84.55247111924187,-2.449393158843776,-6.143678126105186,-13.941843210601917,-23.747263422662343,50.35417692329719,2.53155517578125,6.2531566743575695,5.084219360351568,-2.3103139863727336,12.47875270707587,1.3869526869894173,8.781486033713719,-3.2817977470368476,70.00007232906833,-6.8854830840556644,3.6972666733621504,1,-1.8986740112304688,-8.860466003417969,-18.353824615478516,-22.995025634765625,-3.3754119873046875,1,-0.031026223938133257,-1.6666546118655408,176.36550903320312,-2.199973961723734,174.25587463378906,1.9999638362505425,175.94357299804688,-0.031026223938133257
1567,2006-01-04,175.94357299804688,177.63128662109375,174.25587463378906,177.63128662109375,2334842.0,-0.004773285139290762,2.999981917798311,-4.0000723301146435,76.47065080386537,83.17265324521202,-1.2767936489073008,-4.6755483672948515,-12.70153808038836,-22.644127569118382,51.06442730449883,3.3754119873046875,5.784605661161891,3.6918579101562443,-3.211994486596808,10.595710306909297,0.23993171177971817,7.1437841085327705,2.1096343994140625,50.0,-29.58650831003385,3.4519261983765324,1,-0.8438491821289062,-8.016609191894531,-16.34967041015625,-22.151168823242188,0.42193603515625,2,0.007194224638740643,-1.3999942136745336,176.7874298095703,-1.6666546118655408,176.36550903320312,-2.199973961723734,174.25587463378906,0.007194224638740643
1568,2006-01-05,176.36550903320312,176.7874298095703,174.67779541015625,176.36550903320312,1319818.0,0.0023981326965603067,4.0000723301146435,-0.0,73.33341369915857,81.41088632401316,-1.3070197615738266,-4.5673541334984975,-12.632336881729799,-22.781487913754205,52.22510803841398,2.1096343994140625,5.388192269099733,3.6285774230956918,-2.9786052062086696,10.235760052400053,0.32498610844351106,6.9321687377478725,1.6876983642578125,60.00021698720499,-17.40412075084879,3.3035913146521767,1,-0.8438644409179688,-8.438545227050781,-16.7716064453125,-22.573104858398438,-1.2657928466796875,3,0.009569322105605682,2.999981917798311,175.94357299804688,-1.3999942136745336,176.7874298095703,-1.6666546118655408,176.36550903320312,0.009569322105605682
1569,2006-01-06,176.36550903320312,176.36550903320312,176.36550903320312,176.36550903320312,0.0,0.0,1.0,0.0,66.6667671239482,79.29447896831415,-0.9431956719998311,-3.9735492272468207,-12.144675310788216,-22.500760026403384,53.16881545236799,0.0,5.1159485953637045,3.122264862060547,-2.9158658535048403,9.160395577625934,0.1031995042778533,6.1413302198432405,1.6117517089843716,60.00021698720499,-13.945044429340754,3.0190653577826936,1,-0.8438644409179688,-6.9618072509765625,-16.877086639404297,-22.573104858398438,0.0,4,0.0047846177938086765,4.0000723301146435,176.36550903320312,2.999981917798311,175.94357299804688,-1.3999942136745336,176.7874298095703,0.0047846177938086765
1570,2006-01-09,176.36550903320312,178.4751434326172,175.94357299804688,177.63128662109375,1589008.0,0.0,-1.399991320574578,-100.0,72.72730261535679,77.61096584613065,-0.5366153142332735,-3.4877585880294077,-11.755775479984038,-22.237393236729247,54.327207424525085,2.5315704345703125,4.769761083382292,2.7003372192382926,-2.9398478872943485,8.340522325770934,-0.11975533402804217,5.520429772504627,-2.1096343994140625,50.0,-21.52887933110334,2.820092553266321,1,-0.210968017578125,-6.7508392333984375,-16.877086639404297,-22.573104858398438,6.750823974609375,0,0.0047846177938086765,1.0,176.36550903320312,4.0000723301146435,176.36550903320312,2.999981917798311,175.94357299804688,0.0047846177938086765
1571,2006-01-10,174.25587463378906,176.7874298095703,172.5681610107422,176.7874298095703,2170760.0,-0.011961717520498238,2.333341369915857,2.0,56.00005786325466,74.25463323551526,1.5361265149055896,-0.962231788356064,-9.287339454364997,-19.873985717091557,54.25633484362338,4.219268798828125,4.313178334910674,0.2953536987304801,-4.7611064135433026,5.351813811004263,-2.232876357406411,2.8235837548673715,4.219268798828125,28.571502376524077,-40.00401031909409,2.5282300561368976,1,1.265777587890625,-4.43023681640625,-14.240043640136719,-20.463470458984375,7.172760009765625,1,0.012106532441718887,-1.399991320574578,176.36550903320312,1.0,176.36550903320312,4.0000723301146435,176.36550903320312,0.012106532441718887
1572,2006-01-11,172.99008178710938,172.99008178710938,170.03659057617188,172.146240234375,2317718.0,-0.007263989517368286,6.000108495171965,-0.33332931504207153,50.0,69.84849006672694,2.6876910258948215,0.6702283302427645,-7.710861930686235,-18.30530797016266,53.77195357934501,4.2192840576171875,4.056621678600209,-1.1814025878906307,-5.643301386561717,3.2804962107804556,-3.412351987226174,1.0495468114449125,5.4850616455078125,34.99997287664842,-31.176297512289928,2.230949399335537,1,1.2657852172851562,-1.8986663818359375,-12.341354370117188,-18.986709594726562,10.970108032226591,2,0.0024390764533859244,2.333341369915857,174.25587463378906,-1.399991320574578,176.36550903320312,1.0,176.36550903320312,0.0024390764533859244
1573,2006-01-12,175.09971618652344,175.09971618652344,172.5681610107422,173.8339385986328,1260953.0,0.012195117648480469,3.0,1.5000180825286609,56.24996468308008,67.6693511234921,0.4981535396535719,-0.9567739402268955,-9.47889187205027,-20.07650424188722,53.39171848803868,2.53155517578125,3.5512116921316306,0.5906906127929688,-2.9409981976921813,4.122379423278119,-1.1751537924496063,2.3565350180355438,3.0378851318359352,59.99992767106246,-4.0243451824835645,1.7658444052425688,1,-0.8438491821289062,-4.00830078125,-12.341358184814453,-19.40863800048828,8.016616821289062,3,0.007228982857581112,6.000108495171965,172.99008178710938,2.333341369915857,174.25587463378906,-1.399991320574578,176.36550903320312,0.007228982857581112
1574,2006-01-13,172.5681610107422,174.67779541015625,171.72430419921875,174.67779541015625,1910980.0,-0.014457791428311273,1.8000028931627332,-1.6666706849579285,47.368411034753166,64.17828549831106,3.090085735729332,1.8350155978963585,-6.6145041379253655,-17.190847943127835,52.70076519298365,3.3754119873046875,3.065762410088098,-2.0463462829589787,-5.171248246877553,1.078555680959596,-3.608797264918252,-0.48389530099970557,5.245399877929685,30.000054246703158,-31.28770910555488,1.562450981959283,1,1.6877059936523438,-0.21096038818359375,-9.809803009033203,-16.87708282470703,11.392028808593778,4,0.014669885574220443,3.0,175.09971618652344,6.000108495171965,172.99008178710938,2.333341369915857,174.25587463378906,0.014669885574220443
1575,2006-01-16,173.8339385986328,174.25587463378906,171.30238342285156,172.99008178710938,791673.0,0.007334942787110332,2.4999593154140336,-0.4000014465813666,44.44442212064895,60.36233221600731,1.5951918527171358,0.6700530837634631,-7.593888662279454,-18.105043055788826,51.53195166917908,2.9534912109375,2.4988629989421156,-0.8227615356445312,-3.8773088927507615,2.231785821461699,-2.3500352141976464,0.7045121429085839,3.6685434775390604,56.250014126752,-0.1350907301490949,1.5272736785531151,1,0.42192840576171875,-1.4767379760742188,-11.075580596923828,-18.142860412597656,11.39202880859375,0,0.014563154093951036,1.8000028931627332,172.5681610107422,3.0,175.09971618652344,6.000108495171965,172.99008178710938,0.014563154093951036
1576,2006-01-17,170.45852661132812,173.41201782226562,170.03659057617188,172.99008178710938,1566805.0,-0.01941745101397152,1.0,-2.999981917798311,36.363621419606616,55.90599561775633,4.445980359795641,4.123981541637363,-3.910993010454604,-14.394107114565827,50.1155386162633,3.7973480224609375,2.162140042172865,-4.113787841796864,-7.531961132064652,-0.6956145515290757,-5.822874486930743,-2.404701196662984,6.745319804843746,8.333509133046228,-44.50884809050593,1.709086645133889,1,3.7973403930664062,2.3206024169921875,-7.700168609619141,-14.767448425292969,14.767440795898438,1,0.07425739649472707,2.4999593154140336,173.8339385986328,1.8000028931627332,172.5681610107422,3.0,175.09971618652344,0.07425739649472707
1577,2006-01-18,169.1927490234375,169.6146697998047,165.39540100097656,168.77081298828125,3390529.0,-0.0074257217462450065,5.666682739831714,-0.1666706849579285,32.60870590677095,51.381028085268824,5.200317662959407,5.365792960570559,-2.3461005571352302,-12.850655651072202,48.24126623221694,5.0631256103515625,1.4989527914833332,-5.189698791503901,-9.324629408828088,-1.0547681741797135,-7.257164100165994,-3.122233482841807,7.724407159134358,39.130509982986936,-10.458412662017729,2.067465308662096,1,2.742523193359375,2.742523193359375,-5.168613433837891,-12.235893249511719,14.34552001953125,2,0.07231920806737535,1.0,170.45852661132812,2.4999593154140336,173.8339385986328,1.8000028931627332,172.5681610107422,0.07231920806737535
1578,2006-01-19,166.6611785888672,170.45852661132812,166.2392578125,169.6146697998047,3661365.0,-0.014962641420405265,-1.2222275799439046,-6.99985534500217,31.24998116431648,47.445829645309736,6.940425118772396,7.7987530435260055,0.47493662249308954,-10.033102196813275,46.16389609687334,4.219268798828125,0.6849881327918865,-7.404824066162121,-12.77316023434264,-2.0364878979816012,-10.08899215025238,-4.720655982071861,9.564672282808942,13.636326276319963,-36.842905456413604,2.6841680840902624,1,5.2740936279296875,5.2740936279296875,-1.8986740112304688,-9.704322814941406,16.877090454101562,3,0.10379748527486021,5.666682739831714,169.1927490234375,1.0,170.45852661132812,2.4999593154140336,173.8339385986328,0.10379748527486021
1579,2006-01-20,163.2857666015625,167.50503540039062,163.2857666015625,167.08311462402344,2461299.0,-0.02025313882863755,-1.2222186504221197,1.2857150237652408,19.607834794805356,41.54366655413736,9.236697028671784,10.937400395039958,3.9705404952441086,-6.374957946189511,44.1967421904083,4.219268798828125,-0.19181259065592826,-10.273923492431635,-17.493037781114595,-3.0548092037486754,-13.883480636773129,-6.664366348090141,12.29025727787166,0.0,-44.81402807664864,3.609557144341485,1,6.750831604003906,7.594688415527344,1.6877021789550781,-6.328910827636719,22.362136840820312,4,0.12144699944753312,-1.2222275799439046,166.6611785888672,5.666682739831714,169.1927490234375,1.0,170.45852661132812,0.12144699944753312
1580,2006-01-23,165.81732177734375,166.6611785888672,161.59805297851562,162.01998901367188,2608665.0,0.015503832504633275,-1.181815193019601,-0.9999959817248848,26.785703906866033,38.297627225649734,5.645180848377748,8.229634107350819,1.6318787234603747,-8.592715647815567,42.2702445220255,5.0631256103515625,-1.008805471159377,-7.362633514404308,-15.370361918720818,0.6450948899122011,-11.366497716562549,-3.358769312246068,8.775481519860676,35.71424881173797,-5.669616363993619,4.003864202158251,1,2.5315628051757812,4.219276428222656,-0.6328849792480469,-8.860466003417969,18.986724853515625,0,0.10941479362665207,-1.2222186504221197,163.2857666015625,-1.2222275799439046,166.6611785888672,5.666682739831714,169.1927490234375,0.10941479362665207
1581,2006-01-24,165.39540100097656,167.50503540039062,165.39540100097656,165.81732177734375,2028830.0,-0.00254449156363612,-9.000144660229287,-0.1111097716806905,27.272727272727266,35.77237470039721,5.2278302533031535,8.278465261002594,2.177756964355922,-7.8832128428707335,39.798183219048276,2.1096343994140625,-1.7534401345019148,-7.278241729736322,-15.918128854269952,1.361645394797307,-11.598185292003137,-2.9582981674695077,7.897927264358998,42.85716745884136,2.4573028468871385,4.31994356226681,1,2.9534835815429688,4.641197204589844,1.4767417907714844,-7.38372802734375,20.25250244140625,1,0.11989793117725744,-1.181815193019601,165.81732177734375,-1.2222186504221197,163.2857666015625,-1.2222275799439046,166.6611785888672,0.11989793117725744
1582,2006-01-25,167.50503540039062,168.77081298828125,164.55154418945312,166.2392578125,1652011.0,0.012755097098507528,1.2222275799439046,-3.0000361650573217,32.203364896606175,33.10053027967789,2.5237148754538623,5.836702975267144,0.25995593790895555,-9.710289305672433,36.801922526308914,4.219268798828125,-2.5756523279390535,-4.7677764892578125,-13.59317490464116,4.057621926125535,-9.180475696949486,-0.35507728156613894,4.618765336262953,66.66666666666666,27.558642459404446,4.412699207691681,1,0.6328887939453125,2.5315628051757812,-0.6328926086425781,-9.493362426757812,19.408645629882812,2,0.10579342862426344,-9.000144660229287,165.39540100097656,-1.181815193019601,165.81732177734375,-1.2222186504221197,163.2857666015625,0.10579342862426344
1583,2006-01-26,168.34889221191406,168.34889221191406,167.08311462402344,168.34889221191406,1361697.0,0.00503779966677631,1.0,0.0,34.426213957734916,31.662508382231415,0.6945926596041261,4.632193608618991,-0.4055108114915811,-10.230127764206543,33.643740182604944,1.265777587890625,-3.1015311359643647,-3.5441856384277344,-12.358110881012664,5.269739604157195,-7.951148259720185,0.862776982864716,2.7223337489257347,94.11773465454375,55.270869815939065,4.406962621292464,1,-0.42192840576171875,1.6877059936523438,-0.21096038818359375,-9.704322814941406,18.986709594726562,3,0.09022558230994848,1.2222275799439046,167.50503540039062,-9.000144660229287,165.39540100097656,-1.181815193019601,165.81732177734375,0.09022558230994848
1584,2006-01-27,172.5681610107422,172.5681610107422,168.34889221191406,168.34889221191406,2911356.0,0.02506264664644786,1.0,100.0,43.66196035245656,31.57556818576559,-3.938892796722257,0.29513429087586474,-4.393683259480582,-14.117764728493484,30.94494338444363,4.219268798828125,-3.391873792334593,0.7594688415527457,-7.991297514467021,9.510235197572513,-3.615914336457138,5.134852019562629,-10.970108032226562,100.0,59.979480265458804,4.375383178009889,1,-5.0631256103515625,-2.5315628051757812,-4.430229187011719,-13.923591613769531,15.189376831054688,4,0.06356971047251103,1.0,168.34889221191406,1.2222275799439046,167.50503540039062,-9.000144660229287,165.39540100097656,0.06356971047251103
1585,2006-01-30,172.99008178710938,173.41201782226562,170.8804473876953,172.5681610107422,1644734.0,0.0024449514551001528,2.9999758905430656,0.09999855341863341,47.761171472323596,32.84196263606748,-5.021128086407032,-0.4138491621772573,-4.602044411896003,-14.202233429704279,28.182373756901736,2.5315704345703125,-3.9745154916825243,1.350160980224615,-7.15738374785505,9.85770570830428,-2.9036113838152176,5.603933344264448,-11.172626647949215,95.23799683130123,51.54810100636723,4.253772364039835,1,-5.48504638671875,-2.9534835815429688,-4.641185760498047,-14.345512390136719,13.923599243164062,0,0.07317079409703275,1.0,172.5681610107422,1.0,168.34889221191406,1.2222275799439046,167.50503540039062,0.07317079409703275
1586,2006-01-31,171.30238342285156,175.94357299804688,170.8804473876953,172.99008178710938,2258267.0,-0.009756041195094545,-2.9999879451988742,-4.000036165057321,47.05883604310605,34.44753265121582,-3.577335515561373,0.887348657514849,-2.7159944893138004,-12.203681852824673,25.345798276749033,5.0631256103515625,-4.294205148339074,-0.06328506469725426,-8.218487511904982,8.091917382510474,-4.140886288301118,4.01431615890661,-9.021145776367177,59.259323750180826,13.872461620648316,4.077601223603868,1,-2.5315704345703125,-1.2657852172851562,-2.9534873962402344,-12.657814025878906,12.235885620117188,1,0.07881771950994754,2.9999758905430656,172.99008178710938,1.0,172.5681610107422,1.0,168.34889221191406,0.07881771950994754
1587,2006-02-01,177.2093505859375,177.63128662109375,172.146240234375,172.146240234375,6089427.0,0.03448269104642221,-1.1666706849579285,-3.0000090411825866,53.24675751647954,36.891618912567274,-9.19445602921121,-5.185806443753108,-8.338278699493799,-17.816186939392367,23.317412857110654,6.3289031982421875,-4.54286621041382,5.780393218994135,-2.5423227363791625,14.103109174367432,1.6190352413075004,9.94175119668077,-14.108372818359356,95.999913205118,50.294374907209104,4.161357977686644,2,-7.5946807861328125,-7.172752380371094,-8.122085571289062,-17.93189239501953,8.016616821289062,2,0.047619117323908,-2.9999879451988742,171.30238342285156,2.9999758905430656,172.99008178710938,1.0,172.5681610107422,0.047619117323908
1588,2006-02-02,178.05320739746094,179.7409210205078,175.94357299804688,177.2093505859375,3220576.0,0.004761920342991166,-1.2500056507135722,0.16666767123948212,58.90411433950113,41.25787219531125,-9.222229896615545,-6.21540952797659,-8.854573625048488,-18.371159238256354,21.340025910057577,3.7973480224609375,-4.312744826546293,6.539865112304682,-2.0243177562091716,15.104047980818535,2.257773678047755,10.821956546561609,-13.789804921601558,85.18513557678399,35.944163703453164,4.282091434256923,2,-7.383720397949219,-7.383720397949219,-7.8056488037109375,-17.931900024414062,7.172760009765625,3,0.04976306668283503,-1.1666706849579285,177.2093505859375,-2.9999879451988742,171.30238342285156,2.9999758905430656,172.99008178710938,0.04976306668283503
1589,2006-02-03,177.2093505859375,178.4751434326172,175.94357299804688,178.05320739746094,2746466.0,-0.0047393519266391015,1.999972876942689,-1.0,55.55555555555556,44.45452237849898,-6.923710950164633,-5.591786622238942,-7.6862070009320576,-17.294287792837252,19.25577851530094,2.5315704345703125,-3.876664145839271,5.653816223144531,-3.0186473855400777,14.32627983182914,1.3175844188022268,9.990048027486836,-11.398196255613271,71.42849762347593,22.120954259359735,4.336231804342306,2,-5.063117980957031,-6.539863586425781,-6.750827789306641,-17.088043212890625,8.8604736328125,4,0.05714287190388645,-1.2500056507135722,178.05320739746094,-1.1666706849579285,177.2093505859375,-2.9999879451988742,171.30238342285156,0.05714287190388645
1590,2006-02-06,177.2093505859375,177.63128662109375,175.5216522216797,177.2093505859375,1316229.0,0.0,3.9998915087516274,-0.0,62.5,48.36866379264039,-5.741602892364057,-5.82392224195425,-7.314199969060326,-17.052170676570995,16.534555132477735,2.1096343994140625,-3.147550895599011,5.611624145507818,-3.1669310297696143,14.39017932078525,1.2223465578690877,10.000901733146549,-10.005219586594905,71.42849762347593,16.23832258899958,4.38927758763872,2,-5.063117980957031,-6.539863586425781,-6.434383392333984,-16.455154418945312,8.438552856445312,0,0.059523875128383974,1.999972876942689,177.2093505859375,-1.2500056507135722,178.05320739746094,-1.1666706849579285,177.2093505859375,0.059523875128383974
1591,2006-02-07,176.36550903320312,179.31898498535156,175.09971618652344,177.2093505859375,1289668.0,-0.0047618342369871725,-1.4999909588991556,-100.0,63.49208627146626,51.84518838984707,-3.551482115308744,-5.0740792103103445,-6.059680879885889,-15.955186897039397,15.772508986365224,4.219268798828125,-1.7530927174215094,4.662300872802746,-4.29952305169104,13.624124797296531,0.18138891055585304,9.143212835049638,-7.907699031744016,55.55557787935105,-1.597214515783655,4.480911962246892,2,-2.9534912109375,-5.696022033691406,-5.485057830810547,-15.611312866210938,7.172760009765625,1,0.059808587602491414,3.9998915087516274,177.2093505859375,1.999972876942689,177.2093505859375,-1.2500056507135722,178.05320739746094,0.059808587602491414
1592,2006-02-08,173.41201782226562,175.5216522216797,171.72430419921875,175.5216522216797,1924196.0,-0.016746421832295244,2.6000057863254664,2.5000361650573217,62.50003531697978,54.964501874207606,0.3665814309936479,-2.2001602043470427,-2.694160487951649,-12.74968392951908,15.725029665723303,4.641204833984375,-0.6457323103204544,1.6877128601074105,-7.288840850687279,10.6642665709021,-2.8005639952899344,6.175989715504755,-3.825896718901646,21.052691686160603,-39.88599620342585,4.488276855397352,2,0.6328887939453125,-2.7425308227539062,-2.0041580200195312,-12.024925231933594,9.704315185546875,2,0.05839417214487286,-1.4999909588991556,176.36550903320312,3.9998915087516274,177.2093505859375,1.999972876942689,177.2093505859375,0.05839417214487286
1593,2006-02-09,176.36550903320312,177.2093505859375,172.99008178710938,173.41201782226562,1178568.0,0.017031640874882292,-1.2222097209720972,-1.4000014465813666,74.60322289550847,58.40241993454671,-1.4864852671092308,-5.327081391747754,-5.315226148765419,-15.43143050343889,15.204283294317374,4.219268798828125,0.6378045966553998,4.577914428710926,-4.5159263579475635,13.671755215369416,0.03099403538169554,9.124834822040157,-5.76390793812476,61.11125621578181,-7.224471140626676,4.54692039332924,2,-1.0548248291015625,-5.696022033691406,-4.852165222167969,-11.81396484375,6.3289031982421875,3,0.0502391789788974,2.6000057863254664,173.41201782226562,-1.4999909588991556,176.36550903320312,3.9998915087516274,177.2093505859375,0.0502391789788974
1594,2006-02-10,175.09971618652344,176.7874298095703,174.67779541015625,175.94357299804688,1309079.0,-0.007177099726689673,-1.5000135617738801,-0.28571502376524077,68.33335041104031,60.688217594404115,0.19687662840084386,-4.070608658175672,-3.684056442704275,-13.91196872537796,15.01716008939235,2.1096343994140625,1.7283727046190052,3.185543823242199,-6.0237837490034,12.394871395487797,-1.4191199628805862,7.790207609364984,-3.584183098902116,44.44442212064895,-26.86032047408979,4.604663786122796,2,0.210968017578125,-4.430229187011719,-3.3754119873046875,-10.548171997070312,8.860473632812528,4,0.05783134000009582,-1.2222097209720972,176.36550903320312,2.6000057863254664,173.41201782226562,-1.4999909588991556,176.36550903320312,0.05783134000009582
1595,2006-02-13,176.36550903320312,177.63128662109375,174.67779541015625,174.67779541015625,1449081.0,0.007228982857581112,-2.4999909588991556,-2.0,70.96775698835793,63.344764366098765,-0.6031912038090468,-5.41462904004689,-4.562230527197329,-14.900682832720975,15.070706895559544,2.9534912109375,2.8244993916981684,4.324758148193354,-5.063522299580143,13.71303859596685,-0.36938207569340875,9.018898372080116,-4.027437152293146,61.11125621578181,-13.222183600047103,4.694140223886753,2,-0.6328964233398438,-5.696022033691406,-3.9028358459472656,-11.81396484375,5.906967163085909,0,0.05502388329069441,-1.5000135617738801,175.09971618652344,-1.2222097209720972,176.36550903320312,2.6000057863254664,173.41201782226562,0.05502388329069441
1596,2006-02-14,183.1163330078125,186.91368103027344,181.4286346435547,186.4917449951172,6547115.0,0.038277461458399165,1.5999891506789867,-1.9999909588991556,75.34247321842588,65.79984388853724,-6.148559527770345,-11.772101846886017,-10.961417321965797,-21.33235939782776,16.243209616442087,10.548171997070312,3.585785637977068,10.442691802978516,-0.1285520013178143,21.013935607274846,5.157069900830351,15.72831370512668,-10.037976212942738,74.99997488575531,-0.29073280646812805,5.285621902148163,2,-3.7973403930664062,-8.860466003417969,-10.231727600097656,-18.35382080078125,2.1096343994140625,1,0.013824929720836598,-2.4999909588991556,176.36550903320312,-1.5000135617738801,175.09971618652344,-1.2222097209720972,176.36550903320312,0.013824929720836598
1597,2006-02-15,181.4286346435547,183.96018981933597,180.162841796875,183.53826904296875,2525166.0,-0.009216536485501914,1.571443332523903,0.6250005650713573,70.66669109783041,67.10679686168496,-4.245918596978981,-9.613615551081352,-8.934442983405262,-19.3455614473977,17.433917667863053,3.797348022460966,4.181266076319957,8.143199157714832,-2.9816013381427524,19.267999653572417,2.58079890978604,13.705599405643625,-6.7508392333984375,60.606117061206774,-11.79487003807266,5.562400247928792,2,-2.1096420288085938,-7.172767639160156,-8.754989624023438,-15.189376831054688,5.0631103515625,2,0.011627902087003816,1.5999891506789867,183.1163330078125,-2.4999909588991556,176.36550903320312,-1.5000135617738801,175.09971618652344,0.011627902087003816
1598,2006-02-16,183.96018981933597,185.22596740722656,182.27247619628903,182.6944122314453,1908871.0,0.01395344886299199,-1.7999826411491073,-0.5999985534186469,69.01410315966199,68.60219103991899,-6.539108509394737,-11.365434018395348,-11.144718043640694,-21.580470508081675,19.04722624995561,3.797332763671875,5.064876785615638,9.809803771972696,-1.8247404821989335,21.444348026144326,3.9925316448868955,15.627075899058497,-7.814088134765655,75.86205606497664,6.664971987594043,5.817272127085812,2,-4.641197204589872,-9.704322814941435,-11.286548614501982,-17.299003601074247,3.375411987304659,3,-0.0045871708022926505,1.571443332523903,181.4286346435547,1.5999891506789867,183.1163330078125,-2.4999909588991556,176.36550903320312,-0.0045871708022926505
1599,2006-02-17,183.1163330078125,185.22596740722656,183.1163330078125,185.22596740722656,1142760.0,-0.0045871708022926505,1.0,-1.6666706849578912,66.66668340951324,69.06515586319826,-5.329704704092933,-9.44394252072857,-9.969160857746687,-20.468810932123063,19.91450531143571,2.1096343994140625,5.309121956136295,7.974418640136719,-3.129474712213124,19.07831199248656,2.422471963961783,13.526365316311654,-5.678121801757811,68.9654828399371,2.935894542876852,5.551946676174922,2,-3.7973403930664062,-8.860466003417969,-10.442691802978516,-15.611297607421875,3.7973480224609375,4,-0.0023041132892781535,-1.7999826411491073,183.96018981933597,1.571443332523903,181.4286346435547,1.5999891506789867,183.1163330078125,-0.0023041132892781535
1600,2006-02-20,183.96018981933597,184.80404663085938,182.6944122314453,183.53826904296875,1400198.0,0.004608309906945607,1.0,-0.1999971068372803,71.42857142857142,69.94698754732104,-5.716389282938309,-9.337635221298996,-10.519080548561675,-21.057450065457175,20.354515332861787,2.1096343994140625,5.3215871323623105,7.911132049560564,-2.946936964896935,18.769201064018063,2.4820975423318146,13.340166556789313,-5.38492223437504,56.250014126752426,-10.19660627296394,5.429034507228745,2,-4.641197204589872,-9.704322814941435,-10.653656005859403,-16.45515441894534,0.4219207763671591,0,0.0,1.0,183.1163330078125,-1.7999826411491073,183.96018981933597,1.571443332523903,181.4286346435547,0.0
1601,2006-02-21,185.22596740722656,185.6479034423828,183.1163330078125,184.80404663085938,4031596.0,0.006880714730364668,2.9999758905430656,0.9999999999999326,66.10170322654987,70.34717287060661,-6.250435788141004,-9.530200620683758,-11.483754563511013,-22.051321648173285,21.17420018977696,2.5315704345703125,5.5825363584899605,8.185381317138678,-2.1873217024509586,18.558084336728314,2.9990298073438737,13.371732826933481,-5.650090208828146,92.30754251409718,28.376501861395568,5.1863515097948145,2,-5.274085998535156,-10.970100402832031,-11.91943359375,-17.720932006835938,0.42193603515625,1,-0.01594534099230349,1.0,183.96018981933597,1.0,183.1163330078125,-1.7999826411491073,183.96018981933597,-0.01594534099230349
1602,2006-02-22,185.22596740722656,186.06982421875,183.1163330078125,184.80404663085938,1496653.0,0.0,1.8000028931627332,1.0,64.91228515414335,69.27040201045493,-4.91528851526482,-8.574121939508842,-11.19004473586591,-21.749707225111024,22.510676994772037,2.9534912109375,5.666789488408938,7.299334716796864,-2.663108087334024,17.26177752092775,2.31811331473142,12.280556118862307,-4.769553749003137,77.77773313027666,15.852140795627314,4.981221402065446,2,-4.430229187011719,-10.970100402832031,-11.70846939086914,-17.720932006835938,3.7973480224609375,2,0.0,2.9999758905430656,185.22596740722656,1.0,183.96018981933597,1.0,183.1163330078125,0.0
1603,2006-02-23,183.53826904296875,186.4917449951172,183.1163330078125,185.22596740722656,1588451.0,-0.009111564581802623,-1.6666546118655408,-4.000036165057321,62.71189972980789,68.64579637920689,-2.3502935619922596,-5.997628863796962,-9.208590237318674,-19.753672285042455,23.944847964552196,3.3754119873046875,5.7800845961322125,4.852167510986334,-4.320563907104628,14.024898929077295,0.265801801940853,9.438533220031815,-2.3069833000993185,22.222356165264284,-36.91073842437986,4.586365709045478,2,-2.7425308227539062,-9.282402038574219,-11.602996826171875,-16.033233642578125,5.0631103515625,3,0.016091880824358196,1.8000028931627332,185.22596740722656,2.9999758905430656,185.22596740722656,1.0,183.96018981933597,0.016091880824358196
1604,2006-02-24,183.53826904296875,184.38211059570312,182.6944122314453,183.53826904296875,1301716.0,0.0,1.0000180825286609,-0.0,62.71189972980789,67.72847890603465,-1.148142913351137,-5.411065036851767,-8.976787715211486,-19.421994556420202,25.95599910273274,1.6876983642578125,6.194466448282981,4.303662109375011,-4.637754565689875,13.245078784439897,-0.16704622815743164,8.774370446907454,-1.625095865610831,22.222356165264284,-33.89495535377857,4.470708337532442,2,-7.62939453125e-06,-9.282402038574219,-11.602996826171875,-16.033233642578125,7.172760009765653,4,0.02068959668995718,-1.6666546118655408,183.53826904296875,1.8000028931627332,185.22596740722656,2.9999758905430656,185.22596740722656,0.02068959668995718
1605,2006-02-27,185.6479034423828,186.06982421875,183.1163330078125,183.1163330078125,3523190.0,0.011494248095584636,-1.3333273059327704,100.0,67.74193924708945,66.88397513144172,-2.0144402193580504,-6.87633874687873,-10.906938266635905,-21.218001394492035,27.947367832528936,2.9534912109375,6.103075544798941,5.780405426025396,-3.09158103756468,14.652391889615473,1.3444121942303582,10.216398657820434,-3.1346693226750233,77.77804566386189,20.69783126381752,4.435993231795038,2,-2.3206100463867188,-11.392036437988281,-15.189376831054688,-17.72093963623047,2.5315551757812784,0,0.0068181625777608,1.0000180825286609,183.53826904296875,-1.6666546118655408,183.53826904296875,1.8000028931627332,185.22596740722656,0.0068181625777608
1606,2006-02-28,184.80404663085938,187.33560180664062,183.53826904296875,186.06982421875,2124772.0,-0.004545469115870393,1.0,-0.4999969862997185,73.68421386560748,67.2192554389725,-1.012477753305518,-5.23764464531348,-9.862499031467593,-20.048766011662252,29.46332454208444,3.797332763671875,6.3746425129813815,4.261465454101568,-3.8920131300098717,12.414944038213008,0.18472616204584824,8.338204746157288,-2.1096343994140625,45.45460523071359,-15.514351714838178,4.076739292055722,2,-7.62939453125e-06,-8.8604736328125,-15.611305236816406,-16.666114807128906,3.375411987304716,1,-0.002283153658421022,-1.3333273059327704,185.6479034423828,1.0000180825286609,183.53826904296875,-1.6666546118655408,183.53826904296875,-0.002283153658421022
1607,2006-03-01,185.6479034423828,186.91368103027344,183.96018981933597,184.38211059570312,1636906.0,0.004566224749445125,-1.8000028931627816,-1.0000120548737854,71.1538501661829,67.45700510636371,-1.3353131311008042,-5.709627175430711,-10.519035851806507,-20.545560214596236,30.662669015521548,2.9534912109374716,6.5304992949384655,4.683394622802723,-3.6158722110324675,12.982661456637913,0.5337612058851278,8.833028039720318,-2.5315704345703125,63.636513076783984,2.5746184824277165,4.149633416917596,3,-0.6328964233398438,-9.704330444335938,-16.455162048339844,-17.509971618652344,0.4219207763671875,2,0.0,1.0,184.80404663085938,-1.3333273059327704,185.6479034423828,1.0000180825286609,183.53826904296875,0.0
1608,2006-03-02,186.91368103027344,189.4452362060547,186.06982421875,186.4917449951172,2377656.0,0.0068181625777608,-4.333341369915857,0.33333735157615574,76.92311972136595,68.59660914101401,-2.3893446432190615,-6.6168123885251475,-11.57892286991887,-21.43318020818947,31.612182479333693,3.797332763671875,5.948570621672957,5.506148529052723,-3.079779576048594,14.09207663415404,1.2131844765020787,9.799112581603367,-3.3754119873046875,62.500056507135724,-0.6364141909757635,4.292964052550657,3,-0.8438568115234375,-8.649505615234375,-17.826419830322266,-18.77574920654297,2.1096343994140625,3,0.011286677292885683,-1.8000028931627816,185.6479034423828,1.0,184.80404663085938,-1.3333273059327704,185.6479034423828,0.011286677292885683
1609,2006-03-03,187.33560180664062,188.60137939453125,185.22596740722656,186.4917449951172,1928854.0,0.0022573028043830767,1.0,1.9999638362505425,76.00002314533528,69.10454822065444,-2.4024665706220105,-6.578484652412499,-11.79940764329956,-21.443703080161185,32.47928039392196,3.3754119873046875,5.662554135047543,5.421756744384766,-3.3147545776495804,14.158268066419112,1.0535010833675926,9.790012405401939,-3.375411987304659,66.66666666666666,3.138773569719447,4.368255661017177,3,-1.265777587890625,-8.43853759765625,-18.35382080078125,-19.197669982910156,2.1096343994140625,4,0.0067567380448971814,-4.333341369915857,186.91368103027344,-1.8000028931627816,185.6479034423828,1.0,184.80404663085938,0.0067567380448971814
1610,2006-03-06,187.75753784179688,189.8671722412109,186.4917449951172,186.4917449951172,664414.0,0.0022523003160486166,-4.333301187390709,1.5000090411008444,65.71433294964439,69.06150707877606,-2.4910641717288513,-6.5030747156704365,-12.010851567859788,-21.467821939677435,33.62580220852337,3.3754272460937216,5.308482279415784,5.3162834167480355,-3.4976380736512453,14.130204907147316,0.9093226715483809,9.72324416194769,-2.919740600585925,66.66666666666697,4.400310117455788,4.406960745199646,3,-1.47674560546875,-7.38372802734375,-18.98672103881836,-19.619606018066406,0.843841552734375,0,0.015730346940457496,1.0,187.33560180664062,-4.333341369915857,186.91368103027344,-1.8000028931627816,185.6479034423828,0.015730346940457496
1611,2006-03-07,186.91368103027344,187.75753784179688,186.06982421875,187.33560180664062,1445726.0,-0.004494396449928217,1.666650593695377,-0.3333252968476885,69.69696305518043,69.59313795666907,-1.5451141086990106,-5.089392933972761,-11.0299786715957,-20.19333137396228,34.38637860515962,1.687713623046875,5.079076113779763,3.9450180053710824,-4.596268453057974,12.486304463800138,-0.3256252238434456,8.21566123458561,-1.687713623046875,50.0,-11.960979882121663,4.270643229214521,3,-0.6328887939453125,-6.5398712158203125,-18.142864227294922,-18.77574920654297,2.53155517578125,1,0.006771990048634491,-4.333301187390709,187.75753784179688,1.0,187.33560180664062,-4.333341369915857,186.91368103027344,0.006771990048634491
1612,2006-03-08,183.53826904296875,187.75753784179688,183.53826904296875,187.33560180664062,2046864.0,-0.018058667341520063,-1.2222275799439046,9.000108495171965,48.57144923687658,68.02197679078782,1.7497239275132301,-0.9659762078219671,-7.553948206896166,-16.362119647949896,35.998992297838015,4.219268798828125,4.54464814710812,0.06329345703125,-7.19723303585414,7.32381994991664,-3.566969789411445,3.693556703473945,6.328903198242159,0.0,-57.7156804568572,3.6302632464426967,3,2.742523193359375,-2.7425308227539062,-14.134563446044922,-15.400337219238281,5.9069671630859375,2,0.025287312555556385,1.666650593695377,186.91368103027344,-4.333301187390709,187.75753784179688,1.0,187.33560180664062,0.025287312555556385
1613,2006-03-09,185.22596740722656,186.4917449951172,184.38211059570312,184.80404663085938,1304855.0,0.009195348594372543,-2.333301187390754,-0.1111097716806905,56.75676204011138,67.36029482526598,0.36498360299381716,-2.0615317943102127,-9.132944204975217,-17.606524995293995,37.30076892734993,2.9534759521484375,4.2288423609951735,1.307968902587902,-5.164539520205324,7.780477325381128,-1.9282853088087109,4.544223113984515,4.514626770019504,26.66652200853013,-28.402309066349893,3.236254211396618,3,1.2657852172851562,-4.430229187011719,-15.400333404541016,-17.088035583496094,4.219268798828125,3,0.004555823480560939,-1.2222275799439046,183.53826904296875,1.666650593695377,186.91368103027344,-4.333301187390709,187.75753784179688,0.004555823480560939
1614,2006-03-10,185.22596740722656,185.22596740722656,182.6944122314453,184.38211059570312,990279.0,0.0,4.999963835596622,2.0000361650573217,54.285708381294356,65.86515806239984,0.7035449894300996,-1.332309135134551,-8.967592744778585,-17.165468451904644,38.429903037148236,2.53155517578125,3.9538649955627534,0.8016563415527287,-4.178623010446898,5.781935693552356,-1.6884833344470849,3.2917960175525423,4.390580267333945,35.29401753766442,-18.814696719710476,2.490139675999807,3,1.0548248291015625,-4.430229187011719,-14.556480407714844,-16.45514678955078,4.219268798828125,4,0.02050116447286432,-2.333301187390754,185.22596740722656,-1.2222275799439046,183.53826904296875,1.666650593695377,186.91368103027344,0.02050116447286432
1615,2006-03-13,186.06982421875,186.91368103027344,185.22596740722656,186.4917449951172,797737.0,0.004555823480560939,1.666650593695377,-0.49999095889915557,52.941188984275854,63.560377520029675,-0.082884591731613,-1.4881652650558124,-9.700893444631276,-17.592568886911863,39.55724413786492,1.687713623046875,3.8785510863754666,1.1602973937988281,-2.1122311052497196,4.432825892847376,-0.4759668557254315,2.7965616433230878,3.269838038085908,66.66656620968787,16.67139432096848,1.63626424952427,3,0.210968017578125,-5.274085998535156,-14.661964416503906,-17.29900360107422,2.109634399414091,0,0.018140566324910568,4.999963835596622,185.22596740722656,-2.333301187390754,185.22596740722656,-1.2222275799439046,183.53826904296875,0.018140566324910568
1616,2006-03-14,185.6479034423828,186.4917449951172,183.96018981933597,186.06982421875,871198.0,-0.002267540038470517,3.000048220076384,1.0,51.42860390288056,61.36868349077386,0.5267151645750232,-0.9137074326644097,-9.184641734047887,-16.853168971968785,38.88644012171052,2.5315551757812216,3.805162851115483,0.6117980957031364,-2.563072534441602,3.786668725847875,-0.9756372193692471,2.19923341077552,3.425948813437458,58.333358447578036,11.362879418139173,1.5874353150723755,3,0.6328887939453125,-4.852165222167969,-14.240043640136719,-16.87708282470703,4.219268798828097,1,0.01590901861741245,1.666650593695377,186.06982421875,4.999963835596622,185.22596740722656,-2.333301187390754,185.22596740722656,0.01590901861741245
1617,2006-03-15,183.53826904296875,185.6479034423828,183.53826904296875,185.6479034423828,654993.0,-0.011363631693631304,1.0,5.0000723301146435,50.0,58.37722574395542,2.5765828380970106,1.435687573644259,-6.9760414476297115,-14.441836615961108,38.541000049599376,2.1096343994140625,3.3350045273726323,-1.603318023681652,-4.389985815529855,1.1833497681665506,-2.9966519196057675,-0.2099841277575365,5.2804056118765175,20.00007232906833,-28.85744158937588,1.3933338959241077,3,2.742523193359375,-2.7425308227539062,-11.497516632080078,-14.767448425292969,10.126235961914062,2,0.032183844785541815,3.000048220076384,185.6479034423828,1.666650593695377,186.06982421875,4.999963835596622,185.22596740722656,0.032183844785541815
1618,2006-03-16,183.1163330078125,184.80404663085938,183.1163330078125,183.96018981933597,1741436.0,-0.002298899501212315,-3.0,0.40000144658138004,48.64861959022659,55.33818090449891,2.685642420810211,1.8879591525214323,-6.471604337469131,-13.677171546438501,37.92748111230368,1.687713623046875,2.765167111696769,-1.9830612182617244,-4.8688360351705455,0.9027135986470967,-3.4259486267161208,-0.5401738098073281,5.457371150096776,9.999855341863341,-40.48248023889376,1.4428874084544085,3,3.164459228515625,-1.6877059936523438,-10.759136199951172,-14.345512390136719,10.970108032226534,3,0.034562199309507546,1.0,183.53826904296875,3.000048220076384,185.6479034423828,1.666650593695377,186.06982421875,0.034562199309507546
1619,2006-03-17,182.6944122314453,184.80404663085938,182.27247619628903,183.1163330078125,1331898.0,-0.0023041132892781535,-2.999975890542931,0.49999095889913875,39.39392611036103,52.41369125568964,2.6596684420784698,2.399682971654272,-5.970384248934863,-12.918232603373752,37.163411303615234,2.531570434570341,2.227655720302721,-2.383885955810541,-5.3361041455108875,0.5683322338898051,-3.8599950506607,-0.9077768609603822,5.644120249405404,9.091088418824489,-36.37132214328087,1.476109094850168,3,2.3205947875976562,-0.42192840576171875,-9.704326629638672,-13.923591613769531,5.9069671630859375,4,0.03695145293254587,-3.0,183.1163330078125,1.0,183.53826904296875,3.000048220076384,185.6479034423828,0.03695145293254587
1620,2006-03-20,183.96018981933597,184.38211059570312,181.85055541992188,184.38211059570312,1866185.0,0.006928386984748736,11.000144660229287,0.9999999999999326,47.058811015724245,49.8983410290834,0.892440011267098,1.1951830396837408,-7.140519098464068,-13.890105819852153,36.451466943985224,2.53155517578125,1.4330043596443716,-1.1181083679198878,-4.070326557620234,1.8341098217804586,-2.5942174627700467,0.3580007269302712,4.014379284441048,45.45460523071421,-0.008429437879470925,1.476109094850168,3,0.8438568115234091,-1.6877059936523722,-10.970104217529325,-15.189369201660185,0.4219207763671591,0,0.029816485795679526,-2.999975890542931,182.6944122314453,-3.0,183.1163330078125,1.0,183.53826904296875,0.029816485795679526
1621,2006-03-21,182.27247619628903,184.38211059570312,182.27247619628903,184.38211059570312,1560556.0,-0.00917434160458519,1.0000000000000269,5.000072330115048,38.88884424129787,48.82249602957465,2.070275525345693,2.793508008719442,-5.306791943416414,-11.922055137975434,35.55973632905674,2.109634399414091,0.5679873772434121,-2.6581474304199446,-5.86385741723376,0.5475625563938706,-4.261002423826852,-1.055292437013037,5.212171812779559,11.110932521105243,-30.729191446346135,1.6028549934069027,3,2.109642028808622,2.7425308227539347,-9.071426391601534,-12.024917602539034,2.9534912109375284,1,0.032407429498646945,11.000144660229287,183.96018981933597,-2.999975890542931,182.6944122314453,-3.0,183.1163330078125,0.032407429498646945
1622,2006-03-22,185.22596740722656,185.6479034423828,181.85055541992188,182.27247619628903,4443201.0,0.016203714749323472,-1.0000080365825237,-1.4000014465813613,44.999981917732946,47.51618712708816,-0.6913415171543136,-0.1686288932597506,-8.036132783794045,-14.595399704580728,34.69010473599917,3.7973480224609375,0.08681319321144088,0.2953437805175838,-2.9103662062962314,3.501053767331399,-1.3075112128893238,1.8981987739244914,1.8079531947102794,88.8886656513825,47.61040299472486,1.6028549934069027,3,-0.8438491821289062,-0.21096038818359375,-8.43853759765625,-11.39202880859375,2.5315704345703125,2,0.025056987953424814,1.0000000000000269,182.27247619628903,11.000144660229287,183.96018981933597,-2.999975890542931,182.6944122314453,0.025056987953424814
1623,2006-03-23,186.4917449951172,188.1794586181641,185.22596740722656,187.33560180664062,3127251.0,0.006833694031181725,1.3333273059327404,-0.285715023765238,47.61903941847441,46.775446131219276,-1.9653656114079183,-1.2667408845523767,-9.126440287209022,-15.570826109151426,33.95257489228001,2.9534912109375284,-0.3874233738342241,1.4134475708007699,-1.7943073777720144,4.621202519373554,-0.19042990348560807,3.017325045087148,-4.6411895751953125,73.33323689457522,33.809616480231554,1.6038774742863902,3,-1.4767379760742188,-0.6328811645507812,-9.704315185546875,-12.44683837890625,-0.4219207763671875,3,0.0384615416084686,-1.0000080365825237,185.22596740722656,1.0000000000000269,182.27247619628903,11.000144660229287,183.96018981933597,0.0384615416084686
1624,2006-03-24,187.33560180664062,187.75753784179688,186.06982421875,186.4917449951172,1495920.0,0.004524901686911331,-1.0000180823651734,-1.0,48.83718387566127,46.31944556359543,-2.7697715544329355,-1.9094215685955191,-9.69979143533891,-16.109740176818036,33.35099749651319,1.687713623046875,-0.2282861749468168,2.0674377441406193,-1.2053780385776065,5.340253526858845,0.4310298527815064,3.7038456354997322,-5.48504638671875,86.66661844728739,48.48715147503371,1.6364078913591062,3,-2.3205947875976562,-1.4767379760742188,-10.548171997070312,-13.079734802246094,-1.265777587890625,4,0.036036071992158414,1.3333273059327404,186.4917449951172,-1.0000080365825237,185.22596740722656,1.0000000000000269,182.27247619628903,0.036036071992158414
1625,2006-03-27,186.91368103027344,187.33560180664062,185.6479034423828,186.06982421875,1174320.0,-0.0022522188644242824,1.0,1.0,49.99999999999999,46.1607117966087,-2.475932251797616,-1.4628087002007533,-9.047496549078858,-15.41591911256711,32.342048874870684,1.6876983642578125,-0.35396062088747726,1.582228088378912,-1.7695098551722026,4.9339660319300265,-0.09364088339665955,3.2580970601544834,-4.93654754638672,80.00004821937853,41.52646819448109,1.6758689717755597,3,-1.8986740112304688,-1.0548171997070312,-10.126251220703125,-12.657814025878906,-0.8438568115234375,0,0.009029292853017346,-1.0000180823651734,187.33560180664062,1.3333273059327404,186.4917449951172,-1.0000080365825237,185.22596740722656,0.009029292853017346
1626,2006-03-28,184.38211059570312,186.91368103027344,183.96018981933597,186.4917449951172,948934.0,-0.01354406173275402,-1.0000103327667726,-2.4999909588991556,52.49996383546582,46.4384855561049,-0.15957825127628666,1.0914919409922845,-6.201402993829589,-12.597460988844887,30.797271832340513,2.9534912109374716,-0.49501762292177887,-0.9282455444335938,-4.299217335385066,2.4427262465178785,-2.613731439909344,0.7572403510421566,-2.2809306091308486,39.99990356124205,-3.2023401822240345,1.6854858954757408,3,0.6328964233398438,1.4767532348632812,-7.5946807861328125,-10.126243591308594,2.1096343994140625,1,0.0,1.0,186.91368103027344,-1.0000180823651734,187.33560180664062,1.3333273059327404,186.4917449951172,0.0
1627,2006-03-29,185.6479034423828,186.4917449951172,183.96018981933597,184.80404663085938,1558834.0,0.006865052377316605,1.0000120549464235,-0.4000014465813666,51.28207743651277,46.73109198347004,-1.2232913104692784,-0.18372034321564001,-7.090673272946958,-13.566093082237387,29.169013118904726,2.5315551757812216,-0.6547517962976315,0.33754730224609375,-3.0334244887053785,3.708519093197566,-1.3479385932296566,2.023033197721844,-3.425157883178713,40.00014465813598,-5.07507704781635,1.6854858954757408,3,-0.6328964233398438,0.21096038818359375,-8.544029235839844,-11.392036437988281,1.6876983642578125,2,-0.002272775653979875,-1.0000103327667726,184.38211059570312,1.0,186.91368103027344,-1.0000180823651734,187.33560180664062,-0.002272775653979875
1628,2006-03-30,189.0233154296875,193.2425842285156,189.0233154296875,190.7110290527344,4208580.0,0.018181794271392215,-3.9999819177982774,-2.0000000000000338,59.57447463368048,48.973375152727755,-4.104290957185782,-3.576341036647875,-9.960964462870095,-16.61496275377138,27.65005568862864,7.594680786132784,-0.6816358733901211,3.607477569580084,-0.09086571500947116,7.305820854169639,1.7583059272853063,5.456649211874861,-6.681435609304202,54.54546948947204,7.89289486317648,1.8491716422947795,3,-1.47674560546875,-1.47674560546875,-11.497512817382812,-14.767448425292969,2.53155517578125,3,-0.006696409831841388,1.0000120549464235,185.6479034423828,-1.0000103327667726,184.38211059570312,1.0,186.91368103027344,-0.006696409831841388
1629,2006-03-31,188.60137939453125,189.0233154296875,187.33560180664062,188.1794586181641,1242122.0,-0.002232190426864067,1.666650593695377,-0.24999547944955672,56.52171520307929,50.02480895132276,-3.0802568468768072,-3.2197944842141624,-8.919579801987567,-15.932992510631834,26.19264549216217,1.687713623046875,-0.5216618677937674,3.1222526550292855,-0.7534843167290148,6.997989626787586,1.1843841691501495,5.0601211409084215,-5.823471397822658,49.99991780790392,5.63612397665343,1.9378684858791442,3,-1.0548095703125,-1.0548095703125,-11.075576782226562,-14.345512390136719,3.37542724609375,4,-0.013422781868872469,-3.9999819177982774,189.0233154296875,1.0000120549464235,185.6479034423828,-1.0000103327667726,184.38211059570312,-0.013422781868872469
1630,2006-04-03,190.7110290527344,191.55487060546875,187.75753784179688,188.60137939453125,1395527.0,0.011185759430688114,1.0,5.000108495172369,61.99998119448303,52.59271305723222,-4.61713605160034,-5.372269954268205,-10.454106908363087,-17.74748942973406,24.630175821025986,3.797332763671875,-0.22152804495047462,5.084227752685564,0.6571141569534973,9.51134134841763,2.8706709548195306,7.297784550551597,-7.514534006753536,72.72734744736051,28.885945187405937,2.213556797866038,4,-3.1644592285156534,-3.1644592285156534,-11.813964843750028,-16.455162048339872,1.2657775878905966,0,-0.0243363210666806,1.666650593695377,188.60137939453125,-3.9999819177982774,189.0233154296875,1.0000120549464235,185.6479034423828,-0.0243363210666806
1631,2006-04-04,188.1794586181641,190.7110290527344,186.91368103027344,190.2890930175781,1757568.0,-0.01327437876637061,1.5714167626742688,-0.9999927671454412,60.7842720133312,54.34652306785425,-1.2958116765807404,-2.889135968376422,-7.351371361749528,-14.966175611942731,23.06389456534953,3.797348022460966,0.24835614374785564,2.4893684387207315,-2.049973747538246,7.028710624979709,0.21969734559124277,4.75903953185022,-4.581120004881825,45.454530510528265,-1.3446980463945195,2.2696710931294892,4,0.42192840576169033,-0.6328887939453409,-9.387878417968778,-13.92359161376956,0.0,1,-0.01121075815025463,1.0,190.7110290527344,1.666650593695377,188.60137939453125,-3.9999819177982774,189.0233154296875,-0.01121075815025463
1632,2006-04-05,188.1794586181641,189.0233154296875,187.33560180664062,189.0233154296875,801547.0,0.0,3.0,0.4000014465813639,61.99998119448303,55.94440548741076,-0.9306704232960499,-2.6599802721699746,-6.836440289709998,-14.693685925574044,22.52141604041216,1.687713623046875,0.5314621708306788,2.257308959960966,-2.293372181315192,6.807990101237124,-0.01803161067712722,4.532649530599059,-4.195350180272499,19.999951780621654,-30.15481150673312,2.275340570638085,4,0.42192840576169033,-0.6328887939453409,-7.8056526184082315,-13.712631225585966,-2.109634399414091,2,-0.008968638954751418,1.5714167626742688,188.1794586181641,1.0,190.7110290527344,1.666650593695377,188.60137939453125,-0.008968638954751418
1633,2006-04-06,186.06982421875,190.7110290527344,185.22596740722656,189.4452362060547,2651501.0,-0.01121075815025463,-1.1666701826609358,3.9999819177984457,57.407383843464125,56.896649928277746,1.2435981796440956,-0.5100345032083169,-4.252976380377646,-12.334536879002599,21.662278183153667,5.485061645507841,1.0883411227544002,0.10548171997069744,-4.43365459641052,4.644618036351915,-2.1640864382199254,2.3750498781613203,-1.7153767492334566,13.33338155271222,-40.28003684331928,2.269568158190612,4,2.5315628051757812,1.47674560546875,-5.590534210205078,-11.602996826171875,-3.797348022460966,3,0.006802702121126991,3.0,188.1794586181641,1.5714167626742688,188.1794586181641,1.0,190.7110290527344,0.006802702121126991
1634,2006-04-07,189.0233154296875,190.2890930175781,186.4917449951172,186.91368103027344,3773987.0,0.01587302628644016,-1.5714167626742799,-0.6250005650713573,60.34480931047479,58.04607318499716,-1.6151665414766683,-3.3354622311914284,-6.8245693720622285,-15.018805913495953,21.45292796735219,4.219268798828097,1.432127626478291,2.869105529785145,-1.853939382017586,7.592150441587876,0.5075830738837794,5.23062798568651,-4.313342489810992,60.00009643875778,5.133448267687463,2.361522455901371,4,-0.42192840576171875,-1.47674560546875,-6.856315612792969,-13.501670837402344,-10.970108032226562,4,0.013392819663682776,-1.1666701826609358,186.06982421875,3.0,188.1794586181641,1.5714167626742688,188.1794586181641,0.013392819663682776
1635,2006-04-10,189.4452362060547,189.8671722412109,188.1794586181641,189.0233154296875,1227592.0,0.0022321097024886605,1.666650593695407,0.19999710683726682,65.45452154415682,59.485468485962826,-1.832979305825063,-3.6802269434221557,-6.865417107604571,-15.179791855189137,20.83362056836805,1.6877136230468182,1.66503270706923,3.122255706787115,-1.8240462778475717,8.068557691421802,0.6491047144697859,5.595406699104444,-4.393958814632612,76.92290573039638,15.838969589874857,2.4731509923173425,4,-0.8438491821289062,-1.8986663818359375,-6.9617919921875,-13.923591613769531,-10.126251220703125,0,0.013363072544177346,-1.5714167626742799,189.0233154296875,-1.1666701826609358,186.06982421875,3.0,188.1794586181641,0.013363072544177346
1636,2006-04-11,188.60137939453125,190.2890930175781,188.1794586181641,189.8671722412109,1353609.0,-0.004454357514725782,1.0,-3.000072330114576,57.99997540817011,60.23190159392476,-0.3661871056434052,-2.7444683930556835,-5.588028157832639,-14.077258133205845,20.724331867757673,2.1096343994140057,1.8033515619442824,2.1307250976562386,-2.90623852965183,7.167688724964307,-0.3877567159977957,4.649206911310273,-3.222449729625424,61.538268946696064,3.807387832584908,2.5184818136540374,4,0.6328964233398438,-1.0548095703125,-5.274078369140625,-12.868766784667969,-21.940200805664062,1,0.01789715036512418,1.666650593695407,189.4452362060547,-1.5714167626742799,189.0233154296875,-1.1666701826609358,186.06982421875,0.01789715036512418
1637,2006-04-12,189.4452362060547,189.8671722412109,187.33560180664062,188.60137939453125,1876230.0,0.004474287591281101,1.9999728769427563,-0.6666626484238592,57.14284659928761,59.96172070121443,-0.6869902266125223,-3.2918760803079863,-6.170036989025817,-14.648167793567211,20.649515172558587,2.531570434570284,1.980673162484976,2.6792335510253906,-2.3263823156465833,7.6848494176973645,0.17642561768940368,5.182041484361378,-3.7517603586044572,76.92290573039638,20.291287856426237,2.502807933335993,4,-1.0548171997070312,-1.8986663818359375,-6.1179351806640625,-13.712623596191406,-22.36212158203125,2,-0.006681495999793063,1.0,188.60137939453125,1.666650593695407,189.4452362060547,-1.5714167626742799,189.0233154296875,-0.006681495999793063
1638,2006-04-13,189.4452362060547,190.7110290527344,188.60137939453125,189.0233154296875,1128613.0,0.0,-2.3333252968477334,0.49999095889915557,55.31913583904203,59.82810077187697,-0.6938081332511956,-2.9443794714588307,-5.929994459883403,-14.35897588544708,20.826140998705267,2.1096496582031534,2.325239225067321,2.36278839111327,-2.4685208261249727,7.1940976083515125,-0.05286621750585141,4.778442999732391,-3.4497960233618414,69.99981917798263,16.458258183334465,2.4156546086191213,4,-1.0548171997070312,-1.8986663818359375,-5.906970977783203,-13.712623596191406,-21.518280029296875,3,-0.01781734951431213,1.9999728769427563,189.4452362060547,1.0,188.60137939453125,1.666650593695407,189.4452362060547,-0.01781734951431213
1639,2006-04-14,189.4452362060547,189.4452362060547,189.4452362060547,189.4452362060547,0.0,0.0,1.0,0.0,56.52170494855214,59.21940341121798,-0.6275080557051638,-2.5430779752416584,-5.657798584478229,-14.066848043958373,21.348671409237667,0.0,2.6399704140779647,2.025247192382807,-2.4450427559917784,6.495537140757392,-0.2098977818044716,4.260392166570085,-3.159910261528921,62.499773972478366,11.796725419934816,2.2351449741872913,4,-1.4767379760742188,-1.8986663818359375,-5.801490783691406,-13.712623596191406,-26.581405639648438,4,-0.03786191805828265,-2.3333252968477334,189.4452362060547,1.9999728769427563,189.4452362060547,1.0,188.60137939453125,-0.03786191805828265
1640,2006-04-17,189.4452362060547,189.4452362060547,189.4452362060547,189.4452362060547,0.0,0.0,1.0,0.0,64.99996835611839,59.68781411597211,-0.9230071995145863,-2.2251681307108697,-5.37999061977203,-13.751543360291095,22.067370221791556,0.0,2.5078806086325756,1.7509948730468636,-2.492854350153209,5.994844096246936,-0.3709297385531727,3.8729194846469,-2.881619930169336,62.499773972478366,10.011466218105653,2.1219246116000385,4,-1.4767379760742188,-1.8986663818359375,-5.906970977783203,-13.712623596191406,-22.7840576171875,0,-0.06013362508732045,1.0,189.4452362060547,-2.3333252968477334,189.4452362060547,1.9999728769427563,189.4452362060547,-0.06013362508732045
1641,2006-04-18,188.1794586181641,190.7110290527344,186.91368103027344,189.4452362060547,3023234.0,-0.006681495999793063,-1.0000080365825386,-100.0,57.499968356089894,59.187812689483984,0.3830524452102395,-0.5208692560271686,-3.81818201751409,-12.154409629238245,22.435456772903038,3.797348022460966,2.4514935365261294,0.18986816406251705,-3.201886346617954,3.581622674742988,-1.5060090912777184,1.8857454194027525,-1.3486836241735318,33.33319939082999,-19.878244757518267,1.695877255340229,4,-0.21096038818362217,-0.6328887939453409,-4.6411933898926065,-12.44684600830081,-27.003326416015653,1,-0.04708523288289057,1.0,189.4452362060547,1.0,189.4452362060547,-2.3333252968477334,189.4452362060547,-0.04708523288289057
1642,2006-04-19,189.8671722412109,190.7110290527344,188.1794586181641,190.2890930175781,3044128.0,0.008968638954750974,2.9999758905427063,0.33332931504207897,52.77778056824372,58.67341232557061,-1.162312217977103,-1.9426479815641358,-5.088935311581622,-13.484115156518072,22.417615679741164,2.5315704345703125,2.10746750782576,1.6455215454101335,-1.5811650570529139,4.872208147873181,0.03217824417862403,3.258864846641643,-2.9534912109374716,77.77773313027517,23.713255466991015,1.61334330123152,4,-1.2657852172851278,-2.320602416992159,-6.328907012939425,-14.134559631347628,-28.69104003906247,2,-0.12222225347551063,-1.0000080365825386,188.1794586181641,1.0,189.4452362060547,1.0,189.4452362060547,-0.12222225347551063
1643,2006-04-20,193.6645050048828,194.50836181640625,191.976806640625,192.82066345214844,2466195.0,0.01999994374408076,1.0,-2.0,63.63635616436104,59.03913975378019,-4.2119813183134625,-5.4547300101078235,-8.511800005680726,-16.95835677138001,22.103518000860273,4.641189575195341,2.0651314371377794,5.084216308593739,1.1501727069383492,9.018259910249128,3.117194507766044,7.051238109421433,-6.750823974609375,88.8888442412979,32.89290700265869,1.9670218008276925,4,-2.9534835815429688,-5.48504638671875,-10.126239776611328,-17.93189239501953,-25.737548828125,3,-0.13725483861995869,2.9999758905427063,189.8671722412109,-1.0000080365825386,188.1794586181641,1.0,189.4452362060547,-0.13725483861995869
1644,2006-04-21,194.08644104003903,195.77413940429688,192.82066345214844,193.6645050048828,3970661.0,0.0021786957560734344,-1.800008679550978,0.5000180825286271,59.99998191774913,58.43307979529045,-4.291479099164775,-5.633827692422727,-8.505837787356853,-17.031257176114963,21.892091904170357,2.9534759521484375,2.021869064980706,5.168610382080061,0.580201709525852,9.75701905463427,2.8744060458029708,7.462814718357151,-6.717079162597628,80.95247115876381,25.95458936330973,2.2942043362771036,4,-2.742530822753878,-5.274093627929659,-10.231731414794893,-18.353828430175753,-25.315628051757784,4,-0.1347826500558308,1.0,193.6645050048828,2.9999758905427063,189.8671722412109,-1.0000080365825386,188.1794586181641,-0.1347826500558308
1645,2006-04-24,188.60137939453125,197.46185302734372,186.06982421875,194.08644104003903,8751193.0,-0.02826092135089564,-1.1600005786325411,-12.999746853754605,51.063813415798585,57.66239512947139,1.1860154924045219,-0.016701326920468773,-2.68859897879031,-11.225511787413637,21.232654642923592,11.392028808593722,2.1300817572365247,-0.40083618164061363,-4.895164925590535,4.093492562309308,-2.64800055361556,1.846328190334333,7.172760009765625,22.222162692140834,-32.579090773355084,2.247164371974954,4,3.164459228515625,1.0548248291015625,-4.957633972167969,-12.868766784667969,-24.471755981445312,0,-0.13646532655673305,-1.800008679550978,194.08644104003903,1.0,193.6645050048828,2.9999758905427063,189.8671722412109,-0.13646532655673305
1646,2006-04-25,184.38211059570312,187.33560180664062,182.6944122314453,183.53826904296875,6022082.0,-0.02237135705143456,-2.6666706849579285,-0.1538435859559525,42.1052564793154,55.99155178280782,5.301332124363114,4.429679440165444,1.6030349538900737,-6.767471263551101,21.59481114865236,5.9069671630859375,1.8134962910154115,-4.620104980468739,-9.11443372441866,-0.12577623651881709,-6.867269352443685,-2.372940608493792,13.079742431640597,11.428509432227168,-45.80134385300397,2.247164371974954,4,5.696022033691406,5.2740936279296875,-0.8438453674316406,-8.649497985839844,-15.189361572265625,1,-0.09610982296266712,-1.1600005786325411,188.60137939453125,-1.800008679550978,194.08644104003903,1.0,193.6645050048828,-0.09610982296266712
1647,2006-04-26,185.22596740722656,186.4917449951172,183.53826904296875,184.80404663085938,2880892.0,0.004576673999430403,1.0,0.5,48.14814318731134,55.19477482150441,4.242137517484252,3.7445779336704277,0.8972488650994137,-7.365225306136438,21.97653904196342,2.9534759521484375,1.3300671095471444,-3.7551513671874943,-8.31919725054209,0.8088945161671006,-6.037174308864792,-1.4731284255101968,12.235885620117159,17.142815811960986,-43.75431923116657,2.2820229416772926,4,4.852165222167969,4.43023681640625,-0.52740478515625,-9.493354797363281,-16.033218383789062,2,-0.1298405161097289,-2.6666706849579285,184.38211059570312,-1.1600005786325411,188.60137939453125,-1.800008679550978,194.08644104003903,-0.1298405161097289
1648,2006-04-27,187.75753784179688,187.75753784179688,184.38211059570312,186.06982421875,2447000.0,0.013667470441682594,3.0,4.0000723301146435,47.16982162036019,54.15567667392752,1.6159224802120207,1.173481448428788,-1.5455991339177615,-9.660421260055557,20.47909802235511,3.37542724609375,1.1890223514736533,-1.160292053222662,-5.75686298373472,3.4362788772893964,-3.4585775184787053,1.1379934120333814,9.113617553710924,34.285734951162446,-25.620892653081093,2.2982854652560314,4,2.3205947875976562,2.3205947875976562,-3.0589752197265625,-12.024925231933594,-17.720947265625,3,-0.14157304119553238,1.0,185.22596740722656,-2.6666706849579285,184.38211059570312,-1.1600005786325411,188.60137939453125,-0.14157304119553238
1649,2006-04-28,186.06982421875,188.60137939453125,184.80404663085938,187.75753784179688,1731176.0,-0.008988792899856435,1.25000678088694,-1.0,42.857161308404784,51.69536477973711,3.1005359617669797,2.805660642043989,0.24025899866154532,-7.737010536543494,19.49586029044082,3.797332763671875,0.9591504054959046,-2.7214279174804688,-7.490864877491958,2.048009042531021,-5.106146397486214,-0.3367094374747239,10.234261450195305,22.857122191694806,-33.45549909161986,2.384718480005749,4,4.008308410644531,4.008308410644531,-0.6328887939453125,-10.337211608886719,-14.34552001953125,4,-0.09750569775711093,3.0,187.75753784179688,1.0,185.22596740722656,-2.6666706849579285,184.38211059570312,-0.09750569775711093
1650,2006-05-01,186.06982421875,186.06982421875,186.06982421875,186.06982421875,0.0,0.0,1.0,-0.0,44.444466768195056,50.24475349219324,2.873567680785584,2.571992568768934,0.3132228460642068,-7.525868323343303,17.927594604823977,0.0,0.763874261123533,-2.4893676757812386,-7.316796973888955,2.338061622326478,-4.903082324835111,-0.07565302672736607,9.689874512695297,57.14289404550023,1.4296787239588156,2.4137146490538606,5,4.008308410644531,4.008308410644531,-0.6328887939453125,-10.337211608886719,-14.34552001953125,0,-0.09297053567445435,1.25000678088694,186.06982421875,3.0,187.75753784179688,1.0,185.22596740722656,-0.09297053567445435
1651,2006-05-02,186.06982421875,186.91368103027344,184.38211059570312,185.22596740722656,2311676.0,0.0,1.0,100.0,42.30771103190468,49.08141243260002,2.841678607068104,2.5358550155596618,0.34688501193355137,-7.319319668117373,16.771132041272125,2.5315704345703125,0.5238243261778734,-2.383885955810541,-7.336813339705969,2.569041428084887,-4.860349647758255,0.0925777361371729,9.16726305269529,50.0,-2.9051522340990346,2.476463691947712,5,4.008308410644531,4.008308410644531,-0.6328887939453125,-10.337211608886719,-134.7942657470703,1,-0.11791380412049202,1.0,186.06982421875,1.25000678088694,186.06982421875,3.0,187.75753784179688,-0.11791380412049202
1652,2006-05-03,186.4917449951172,187.75753784179688,185.22596740722656,186.91368103027344,3506486.0,0.002267540038470628,1.399991320574578,-0.5000090411008444,43.396227702545,46.83250927017601,2.1127824645407145,2.08806838350273,-0.03577680134119987,-7.53687828956987,15.453072076647373,2.5315704345703125,0.11393895196678727,-1.877579498291027,-6.907097640297366,3.1519386437153116,-4.392338569294196,0.6371795727121423,8.243635274728092,50.0,-0.7121078697074239,2.5147590710031658,5,3.5863876342773438,3.5863876342773438,-1.0548095703125,-10.759132385253906,-126.12173461914062,2,-0.09276011639084947,1.0,186.06982421875,1.0,186.06982421875,1.25000678088694,186.06982421875,-0.09276011639084947
1653,2006-05-04,187.33560180664062,187.33560180664062,185.22596740722656,186.4917449951172,4739376.0,0.004524901686911331,3.999981917798311,-1.9999638362505425,45.45455143214653,45.216350327331284,0.30928439947223296,1.4165287945720308,-0.7753516384158274,-8.162654363241614,14.887072602937208,2.1096343994140625,-0.04068039092834397,-1.0970115661621094,-6.035731237313769,3.84170810498955,-3.566371401737939,1.3723482694137203,6.918139741668654,70.00007232906833,19.92066485813971,2.4693598355758266,5,2.7425308227539062,2.7425308227539062,-1.8986663818359375,-11.602989196777344,-124.36903381347656,3,-0.09684679584785683,1.399991320574578,186.4917449951172,1.0,186.06982421875,1.0,186.06982421875,-0.09684679584785683
1654,2006-05-05,191.55487060546875,191.976806640625,186.91368103027344,187.75753784179688,4691734.0,0.02252251445073994,1.181815193019601,4.499972876697466,53.8461495663321,45.52549878850167,-4.8129894145172045,-2.744046590356106,-4.8391601223086695,-12.17077842946847,14.327516683802632,5.0631256103515625,-0.1215201432578965,2.9956794738769474,-2.1329018356507277,8.124260783404623,0.4313888191131241,5.559970128640771,2.2364977701659825,94.44433282569125,44.0384486580284,2.5642906547638344,5,-4.219261169433594,-1.4767379760742188,-4.00830078125,-14.134552001953125,-129.88658142089844,4,-0.11233481018405667,3.999981917798311,187.33560180664062,1.399991320574578,186.4917449951172,1.0,186.06982421875,-0.11233481018405667
1655,2006-05-08,191.976806640625,194.50836181640625,191.55487060546875,193.2425842285156,2344138.0,0.0022026901943166255,-1.799982641149156,-0.3333333333333259,57.14285714285711,47.19634330667297,-5.258785960447085,-3.12691802751948,-5.1655378813281345,-12.417394329525678,13.95634321041544,2.9534912109375,-0.7677818337389795,3.291036987304693,-2.050177582443297,8.632251557052683,0.6204297024306982,5.961644272178688,-9.282394409179688,75.00007534273409,21.507860717464744,2.670607284873998,5,-2.9534912109375,-1.8986740112304688,-4.43023681640625,-14.556488037109375,-140.69475555419922,0,-0.10549452715565977,1.181815193019601,191.55487060546875,3.999981917798311,187.33560180664062,1.399991320574578,186.4917449951172,-0.10549452715565977
1656,2006-05-09,191.976806640625,193.2425842285156,190.7110290527344,192.3987274169922,627801.0,0.0,1.3999942136745445,0.33332931504207897,54.23728190212917,47.87291427498607,-4.54627439316647,-3.015689585743189,-5.040805211233646,-12.226820566217555,13.352308257186396,2.531555175781193,-1.3986059957748296,3.1222656250000114,-2.417349588917517,8.66188083891754,0.3524580180412613,5.892073231958761,-9.046115417480479,72.72734744736007,21.38560480532591,2.7698076069587643,5,-2.5315704345703125,-1.8986740112304688,-4.43023681640625,-14.556488037109375,-137.61134338378906,1,-0.10549452715565977,-1.799982641149156,191.976806640625,1.181815193019601,191.55487060546875,3.999981917798311,187.33560180664062,-0.10549452715565977
1657,2006-05-10,188.1794586181641,192.82066345214844,187.33560180664062,192.82066345214844,1908673.0,-0.01978024371230136,1.3636369613960797,11.00018082528654,38.983079936939006,46.96327631016149,-0.3195156655657172,0.7188217467244442,-1.187482506326404,-8.272519175034773,12.723579199337035,5.4850616455078125,-1.5641061193346957,-0.6117935180663778,-6.151916169226837,4.928329133094081,-3.3818548436466074,2.1582678075138517,-5.017213983154335,31.81820423420833,-14.163780463414987,2.7700613255802238,5,1.2657775878905966,1.8986740112304403,-0.1054801940918253,-10.759140014648466,-130.4060096740723,2,-0.7275177702805321,1.3999942136745445,191.976806640625,-1.799982641149156,191.976806640625,1.181815193019601,191.55487060546875,-0.7275177702805321
1658,2006-05-11,186.06982421875,189.0233154296875,184.38211059570312,187.75753784179688,3197264.0,-0.01121075815025463,1.2000043397440998,0.363636961396082,34.9206476770639,46.08144146223472,1.704820293885092,2.701099720133982,0.9139604781842934,-6.016605406416147,11.99738437615984,4.641204833984375,-1.194043489232854,-2.552657318115223,-8.21323864671956,3.107924010489114,-5.382947982417392,0.2776333461869456,-2.6806572401123105,16.666716895156064,-23.86348449902041,2.8302906643021752,5,3.3754119873046875,4.008308410644531,2.0041542053222656,-7.172760009765625,-130.56836318969727,3,-0.6755518492616861,1.3636369613960797,188.1794586181641,1.3999942136745445,191.976806640625,-1.799982641149156,191.976806640625,-0.6755518492616861
1659,2006-05-12,182.27247619628903,185.6479034423828,182.27247619628903,184.80404663085938,2002701.0,-0.020408188369096747,-1.6666666666666292,1.5000000000000169,37.288154293612635,45.286295631725565,5.483518414911458,6.2541855064689,4.645220832020783,-2.100311466628284,11.400215008004547,3.797348022460966,-1.142301977183422,-5.991367340087919,-12.303820827834357,0.3210861476585194,-9.147594083961138,-2.8351405962147,12.235885620117216,0.0,-41.07611923210823,3.156226743873219,5,6.117942810058622,7.594688415527344,5.8015022277832315,-3.375411987304659,-126.12187576293942,4,-0.6545470314160025,1.2000043397440998,186.06982421875,1.3636369613960797,188.1794586181641,1.3999942136745445,191.976806640625,-0.6545470314160025
1660,2006-05-15,178.05320739746094,181.00669860839844,177.2093505859375,180.58477783203125,2628967.0,-0.023148140009270346,1.2500056507135722,0.9999999999999888,37.28815429361268,44.72856710524868,9.43861399020588,10.09374390800508,8.734408764974603,2.214575969740224,11.114459444055942,5.063125610351534,-1.3697683148599538,-9.641034698486322,-17.39577604771253,-1.8862933492601144,-13.518405373099426,-5.763664023873218,16.210436706542964,5.263172921540161,-37.928855834024056,3.8773706746131027,5,7.8056488037109375,9.282394409179688,10.020771026611328,2.1096420288085938,-122.71403121948242,0,-0.6536524666645813,-1.6666666666666292,182.27247619628903,1.2000043397440998,186.06982421875,1.3636369613960797,188.1794586181641,-0.6536524666645813
1661,2006-05-16,179.31898498535156,181.4286346435547,177.2093505859375,178.89706420898438,3698943.0,0.007108985040999993,-1.2222266869723502,-0.1666636529663852,38.33333534247169,44.166023509684976,7.95061709248094,8.569488673825163,7.377780961015645,1.0190633474020103,11.885895120899798,4.2192840576171875,-1.331684424250028,-7.932233428955072,-16.536151270495623,0.6716844125854777,-12.234192349725333,-3.6302745081848116,14.262487377929688,13.513497663480608,-31.61147670595158,4.301958920770272,5,6.5398712158203125,8.016616821289062,8.754993438720703,1.4767532348632812,-123.16838455200195,1,-0.7140177260616606,1.2500056507135722,178.05320739746094,-1.6666666666666292,182.27247619628903,1.2000043397440998,186.06982421875,-0.7140177260616606
1662,2006-05-17,166.6611785888672,180.162841796875,165.39540100097656,179.7409210205078,4528259.0,-0.07058821126786097,1.1212125861373639,-31.00047014574518,20.23809165034598,41.36419464504047,19.556177818604397,20.447999702877496,19.904595455877143,13.674243526551464,13.271148905943845,14.767440795898438,-1.6846449299181927,-19.429740142822254,-31.92656735348868,-6.93291293215583,-25.678153748155466,-13.181326537489042,26.26540890332032,5.357127865473151,-39.43953032417448,6.248413605333211,5,13.290702819824219,14.767448425292969,21.729244232177734,15.400337219238281,-110.99743270874023,2,-0.6737964790771767,-1.2222266869723502,179.31898498535156,1.2500056507135722,178.05320739746094,-1.6666666666666292,182.27247619628903,-0.6737964790771767
1663,2006-05-18,167.08311462402344,170.8804473876953,163.2857666015625,167.9269561767578,4328305.0,0.00253169957592303,1.2500011301427145,0.06451515059601444,22.222242065573838,37.85042714495622,17.834835106870912,18.901643818602622,19.29946179673715,13.245371277858538,13.583931591757093,7.5946807861328125,-2.0345533728584826,-17.67873458862306,-32.26365593919937,-3.0938132380467493,-24.971195263911227,-10.38627391333489,24.191601678691427,16.98115009979359,-29.32704109024367,7.292460675288155,5,11.813949584960938,13.290695190429688,20.885379791259766,14.978401184082031,-111.41936874389648,3,-0.6542232943520611,1.1212125861373639,166.6611785888672,-1.2222266869723502,179.31898498535156,1.2500056507135722,178.05320739746094,-0.6542232943520611
1664,2006-05-19,167.9269561767578,170.03659057617188,166.2392578125,167.50503540039062,1977043.0,0.0050504298691893545,-1.5714329997571799,-0.5,24.096377142802368,34.17859603383903,14.84837128856293,16.862039596969453,18.278450994436525,12.42637772202147,13.5708105193278,3.797332763671875,-2.4874590858349563,-15.526918792724615,-31.23926291532669,0.18542532987746085,-23.383090854025653,-7.670746731423577,21.10864414986486,25.581344495551345,-18.5567396395674,7.8561720613010335,5,10.33721923828125,12.446853637695312,20.04153823852539,14.556488037109375,-113.23691940307617,4,-0.6694904600626919,1.2500011301427145,167.08311462402344,1.1212125861373639,166.6611785888672,-1.2222266869723502,179.31898498535156,-0.6694904600626919
1665,2006-05-22,162.86383056640625,167.9269561767578,157.80072021484375,167.9269561767578,4331587.0,-0.03015076153123497,2.9999939725812723,-12.000180825286607,21.052623564649224,30.491411774119037,17.1511583421416,20.97342664286907,23.074716357830198,17.451476916413128,15.64181653823261,10.126235961914062,-3.266440958803031,-19.303166961669916,-37.291475477038006,-1.3148584463018267,-28.29732121935396,-10.309012703985871,24.1117830622116,21.428511461892604,-21.060601026531238,8.994154257684047,5,12.446861267089844,14.7674560546875,24.89370346069336,19.619613647460938,-110.44578552246094,0,-0.6552297693228165,-1.5714329997571799,167.9269561767578,1.2500011301427145,167.08311462402344,1.1212125861373639,166.6611785888672,-0.6552297693228165
1666,2006-05-23,166.6611785888672,169.1927490234375,162.01998901367188,162.44190979003906,4852676.0,0.02331609178818006,-1.833341369915857,-0.8333328310484394,27.184476927744015,29.180455884208477,10.488078141047794,16.63319268704359,19.062733372701075,13.631060948021968,16.849380329539088,7.172760009765625,-4.66482144812062,-14.619772338867193,-33.85145414354571,4.611909465811323,-24.235613241206465,-5.003931436527921,17.39694569837326,39.62261962274244,-1.8372509365437466,9.615840902339258,5,6.7508392333984375,10.970108032226562,21.096355438232422,15.822265625,-115.3791275024414,1,-0.6679540091667446,2.9999939725812723,162.86383056640625,-1.5714329997571799,167.9269561767578,1.2500011301427145,167.08311462402344,-0.6679540091667446
1667,2006-05-24,161.17613220214844,168.34889221191406,160.332275390625,166.2392578125,1837386.0,-0.032911362041004755,-1.3749985873248,-1.2000007232906833,22.8070264486348,27.83449796993858,13.119542862303831,21.317039949697914,24.332992997857417,19.07438390852178,18.17231040049363,8.016616821289062,-6.513978742770405,-18.902326965332037,-40.01128929849398,2.2066353678299038,-29.45680813191302,-8.347845798751052,20.256251677852333,25.80644032324109,-11.545790907572076,10.554481166580972,5,10.548179626464844,16.455154418945312,26.581401824951172,21.30731201171875,-105.99924087524414,2,-0.6516196308587114,-1.833341369915857,166.6611785888672,2.9999939725812723,162.86383056640625,-1.5714329997571799,167.9269561767578,-0.6516196308587114
1668,2006-05-25,161.17613220214844,161.17613220214844,161.17613220214844,161.17613220214844,0.0,0.0,1.0,-0.0,15.384628759066771,25.400772910544596,10.30019900846716,20.26238479630598,24.12738013916791,19.025499782414585,19.96696972526969,0.0,-8.472012775576985,-17.573256683349598,-39.95532441317823,4.808811046479036,-28.764290548263915,-6.382222818435281,17.89308531133662,27.586202596366082,-2.43916092148827,11.191033864914324,5,8.438545227050781,16.455154418945312,26.897846221923828,21.30731201171875,-104.86324691772461,3,-0.6546402676401676,-1.3749985873248,161.17613220214844,-1.833341369915857,166.6611785888672,2.9999939725812723,162.86383056640625,-0.6546402676401676
1669,2006-05-26,167.9269561767578,170.45852661132812,165.39540100097656,168.34889221191406,3167169.0,0.041884762231062966,1.181815193019601,-100.0,26.050404845196056,24.152134082942748,1.45329432676931,12.735612787452766,17.25875102723313,12.264551112474066,21.329410070216383,9.282394409179688,-9.704969551089931,-9.91528930664063,-32.51768151154229,12.687102898261031,-21.21648540909146,1.3859067958102003,9.015411606863125,79.99992767093167,53.364158367942665,11.301196102450833,5,1.6877212524414062,9.704330444335938,21.51828384399414,15.189376831054688,-111.61407089233398,4,-0.6685240586297772,1.0,161.17613220214844,-1.3749985873248,161.17613220214844,-1.833341369915857,166.6611785888672,-0.6685240586297772
1670,2006-05-29,168.77081298828125,171.30238342285156,167.9269561767578,168.77081298828125,2111940.0,0.005025142066144461,-3.0,-0.0,27.272716404349296,22.92317642315137,-0.945130004877683,11.098324419430526,16.263659843519918,11.41537380390497,22.704362180911698,3.37542724609375,-10.758086588208585,-8.20648193359375,-30.80717442305152,14.39421055586402,-19.50682817832262,3.093864311135121,6.257390038461978,76.92301272573258,53.799361288502595,11.300346244728882,5,0.210968017578125,8.8604736328125,21.307315826416016,15.611297607421875,-111.97107315063477,0,-0.6759508601912163,1.181815193019601,167.9269561767578,1.0,161.17613220214844,-1.3749985873248,161.17613220214844,-0.6759508601912163
1671,2006-05-30,164.12962341308594,170.8804473876953,163.2857666015625,169.1927490234375,3528170.0,-0.02749995389023563,-1.24999604450944,-100.0,26.829263989942135,23.655528905328723,1.4693840032975345,14.768731868695824,20.750974271642463,16.057885422559764,23.877011062739196,7.5946807861328125,-11.889522944844032,-11.750661468505854,-34.62136731625594,11.120044379244234,-23.186014392380883,-0.3153085446308239,9.17583133246734,34.615411364278096,12.071417928005935,11.43535292387504,5,0.42192840576171875,12.024917602539062,26.581398010253906,21.940200805664062,-108.6281623840332,1,-0.6806301997536537,-3.0,168.77081298828125,1.181815193019601,167.9269561767578,1.0,161.17613220214844,-0.6806301997536537
1672,2006-05-31,169.1927490234375,169.6146697998047,160.332275390625,163.2857666015625,4009719.0,0.030848335023645035,1.7500033904281433,-1.1666671689515606,34.61538461538461,25.032544744196585,-3.5725674842601336,8.794033721323274,15.494420487348918,11.045748208372657,25.509670015597774,9.282394409179688,-12.704824517803843,-5.8225860595703125,-28.308773260229685,16.66360114108906,-17.065679659900013,5.420507540759388,2.562232269044813,80.76924681856686,55.107302842700896,11.243093600329688,5,-4.641197204589844,6.9617919921875,20.674419403076172,16.8770751953125,-114.0158576965332,2,-0.6969016025661838,-1.24999604450944,164.12962341308594,-3.0,168.77081298828125,1.181815193019601,167.9269561767578,-0.6969016025661838
1673,2006-06-01,169.1927490234375,169.6146697998047,165.39540100097656,169.6146697998047,3950558.0,0.0,19.000289320458574,-0.07142746435213887,37.19008709078407,26.48740140508344,-3.6228242164977473,7.7631459273226255,15.25619820547061,11.063569402600223,27.230559886997458,4.219268798828125,-13.752369073497533,-4.915443420410156,-26.7636821851913,16.932795344370987,-15.839562802800714,6.008675961980401,1.6876983642578125,80.76924681856686,49.71890520814165,10.924119382390568,6,-4.641197204589844,6.9617919921875,20.674419403076172,19.619598388671875,-115.9632797241211,3,-0.6738814656929483,1.7500033904281433,169.1927490234375,-1.24999604450944,164.12962341308594,-3.0,168.77081298828125,-0.6738814656929483
1674,2006-06-02,170.03659057617188,172.146240234375,169.1927490234375,172.146240234375,4006874.0,0.0049874569543018055,1.799982641149156,5.000108495171965,41.592910724452715,28.7696555339505,-4.621996099283365,5.506892899700517,14.151824066719058,10.283058583830694,28.741944436133473,2.9534912109375,-12.934546577381553,-2.995687866210943,-23.29051917841511,17.299143445993224,-13.143103522313027,7.15172778989114,-12.235870361328125,82.1427464352139,45.854672739416564,10.147415656102082,6,-3.797332763671875,6.117950439453125,20.041542053222656,18.7757568359375,-117.61854553222656,4,-0.6688190165798629,19.000289320458574,169.1927490234375,1.7500033904281433,169.1927490234375,-1.24999604450944,164.12962341308594,-0.6688190165798629
1675,2006-06-05,171.72430419921875,172.5681610107422,169.6146697998047,170.45852661132812,2783762.0,0.009925590823292918,1.0,-0.5999942137163853,42.10526482754114,30.427520856150174,-5.498949428585888,2.344311672479421,12.231419468567765,8.648921754257202,29.676184909356017,2.9534912109375,-12.201704604954045,-0.29534912109375,-18.5262557917724,17.9355575495849,-9.41080245643306,8.82010421424556,-13.636673583984361,93.10342677496068,51.7065428943396,9.115453335339323,6,-5.274085998535156,4.43023681640625,18.35382843017578,17.931900024414062,-118.81940460205078,0,-0.6720738770960761,1.799982641149156,170.03659057617188,19.000289320458574,169.1927490234375,1.7500033904281433,169.1927490234375,-0.6720738770960761
1676,2006-06-06,171.72430419921875,171.72430419921875,171.72430419921875,171.72430419921875,0.0,0.0,1.0,0.0,57.142863293289714,34.24261383888961,-5.258168938180461,0.7897403903172062,12.075543477554504,8.756938175120297,30.93521329406752,0.0,-11.55322385982933,0.7172760009765682,-14.910158514961182,16.34471051691432,-7.096441256992307,8.530993258945443,-13.057452368164036,93.10342677496068,45.200130967968335,7.813717257968869,6,-5.274085998535156,4.43023681640625,18.35382843017578,17.931900024414062,-119.7931137084961,1,-0.6692387830452198,1.0,171.72430419921875,1.799982641149156,170.03659057617188,19.000289320458574,169.1927490234375,-0.6692387830452198
1677,2006-06-07,51.27555847167969,55.81953811645508,49.00357055664063,53.22298049926758,4542142.0,-0.7014076795315211,-1.0999999412345816,-100.0,12.755336892668552,33.95047029817871,109.47412097708695,116.42529196617596,130.9247679100386,128.63460420613885,34.838962852481785,122.72073364257812,-13.262956296142363,-112.88627471923829,-167.68471486790222,-58.08783457057436,-140.28549479357025,-85.48705464490632,121.2926025390625,1.8387046860993663,-47.91157615153028,27.399220074331964,6,59.51030731201172,70.48040771484375,138.80257415771484,138.38064575195312,-1.2917861938476562,2,0.08241553448329753,1.0,171.72430419921875,1.0,171.72430419921875,1.799982641149156,170.03659057617188,0.08241553448329753
1678,2006-06-08,60.37001037597656,64.91398620605469,60.37001037597656,64.75170135498047,5458413.0,0.17736426818870998,-1.0740740740740742,2.249995592599485,17.15201986000102,32.96176085537925,94.51591147160212,102.69616627736622,120.19467810695676,119.05658064723892,38.13430012238187,13.638427734375,-15.600083561109102,-97.50683212280273,-168.24190226829853,-26.771761977306923,-132.87436719555063,-62.139297050054836,111.35429382324219,9.19878403478222,-41.8072740963312,35.367535072747906,6,50.415855407714844,61.385955810546875,129.70812225341797,129.28619384765625,-10.386238098144531,3,-0.08602150333800174,-1.0999999412345816,51.27555847167969,1.0,171.72430419921875,1.0,171.72430419921875,-0.08602150333800174
1679,2006-06-09,62.96656799316406,63.777992248535156,61.181434631347656,62.64199829101562,6940990.0,0.04301072007469409,1.6666666666666667,-0.0740740740740757,19.024623440684323,32.0453060816387,84.33355955977495,95.60494000338798,115.97253384772574,116.04053662157605,41.12559769303854,3.4079818725585938,-17.433113546213946,-88.94497909545899,-170.33747387675865,-7.552484314159329,-129.64122648610882,-48.24873170480916,106.30332153320313,11.300160818895788,-41.65249663197747,40.69624739064983,6,47.819297790527344,58.789398193359375,127.11156463623047,126.68963623046875,-12.333656311035163,4,-0.15463918400165566,-1.0740740740740742,60.37001037597656,-1.0999999412345816,51.27555847167969,1.0,171.72430419921875,-0.15463918400165566
1680,2006-06-12,61.66828918457031,62.96656799316406,61.34371948242188,62.804283142089844,9904752.0,-0.020618541711447502,1.2222222222222126,-3.499999999999923,16.932129882148132,30.94562451410603,76.93185912991157,92.47829916018975,115.5286131067636,116.86709916689708,43.293827257060244,1.6228485107421804,-19.39474740374129,-84.42401199340821,-174.161281392239,5.313257405422576,-129.2926466928236,-39.55537729399282,105.19627396240236,10.319950225212505,-42.488100666257154,44.868634699415395,6,49.117576599121094,60.087677001953125,127.03858184814453,127.9879150390625,-12.333656311035156,0,-0.1500000123716656,1.6666666666666667,62.96656799316406,-1.0740740740740742,60.37001037597656,-1.0999999412345816,51.27555847167969,-0.1500000123716656
1681,2006-06-13,51.28205108642578,55.82603073120117,49.01005935668945,53.229469299316406,10908704.0,-0.1684210513292984,-1.0999998824692274,1.7142857142857142,16.425040552544885,28.924475173790505,77.8098071843676,97.79448297894527,124.09765484850442,126.72317344902535,45.76986702770085,12.65822982788086,-22.96277335499684,-88.40840339660645,-186.0823954092171,9.265588616004194,-137.24539940291177,-39.57140739030112,113.22529220874026,14.320685141051362,-40.17192281562964,48.83699600630532,6,59.503814697265625,69.84102630615233,138.26867294311523,138.37415313720703,-0.3245697021484375,1,0.03164554608019077,1.2222222222222126,61.66828918457031,1.6666666666666667,62.96656799316406,-1.0740740740740742,60.37001037597656,0.03164554608019077
1682,2006-06-14,54.36546325683594,54.69003677368164,51.60662078857422,53.229469299316406,6196630.0,0.060126537552362525,2.4545349642280176,-0.5833333333333334,17.970553172189767,26.788971405057804,63.39151270875388,90.50714979208186,119.19540918817489,123.08846017997195,46.740462506020066,3.4079856872558594,-27.14492844778475,-79.71020545959473,-183.57085013548874,24.15043921629929,-131.64052779754175,-27.779883121647714,107.8318045835596,33.67346914300119,-23.22200676639546,51.93032233794701,6,56.42040252685547,66.5466537475586,135.39622116088867,135.29074096679688,-3.5702667236328054,2,-0.04477608798463051,-1.0999998824692274,51.28205108642578,1.2222222222222126,61.66828918457031,1.6666666666666667,62.96656799316406,-0.04477608798463051
1683,2006-06-15,57.7734489440918,57.7734489440918,54.69003677368164,55.50146102905274,6504134.0,0.06268659334614135,1.7142857142857142,1.9999999999999938,16.29234692973472,23.977797650089137,47.513123584394066,82.73177300142066,114.0387009232769,119.12991975973955,47.43801383892961,3.4079856872558594,-31.45069734174463,-70.8367364883423,-178.80702118267178,37.13354820598718,-124.82187883550705,-16.851594141177557,102.15994495062864,59.34066501779106,5.146010783312839,53.98514234716474,6,53.01241683959961,61.239994049072266,131.9882354736328,131.88275527954102,-8.43881607055664,3,-0.13483142877272136,2.4545349642280176,54.36546325683594,-1.0999998824692274,51.28205108642578,1.2222222222222126,61.66828918457031,-0.13483142877272136
1684,2006-06-16,55.50146102905274,60.04544067382813,55.50146102905274,60.04544067382813,3887000.0,-0.0393258141337155,1.0,-2.0000016790130153,15.639204203881363,21.03712424746027,35.570335799572625,80.26447114425264,114.40429627462902,120.76518241011516,48.092674765478236,4.543979644775391,-37.31531950538509,-67.4874496459961,-178.5024972887147,43.52759799672251,-122.99497346735541,-11.979925824636787,102.21333639890611,46.511644433754356,-4.609410742954225,55.5075238213593,6,54.862476348876946,61.82427597045898,134.26022338867188,134.15474319458008,-6.004543304443359,4,-0.09941519824734746,1.7142857142857142,57.7734489440918,2.4545349642280176,54.36546325683594,-1.0999998824692274,51.28205108642578,-0.09941519824734746
1685,2006-06-19,56.15060043334961,57.44887924194336,55.01460647583008,56.15060043334961,4028982.0,0.011695897590102478,-1.1428571428571428,-0.0,16.4310046010049,16.51358439276196,18.777678815987088,75.05904804438467,111.80339982963727,119.46989142269348,48.02408677969506,2.4342727661132812,-44.197615721038545,-61.50264873504639,-174.68492707647925,51.679629606386456,-118.09378790576281,-4.911509564329968,99.38997245718286,64.70588438634579,11.022048043903084,56.591139170716424,6,0.8081779479980469,59.06550216674805,132.97819137573242,133.5056037902832,-5.842258453369141,0,-0.09826589045597423,1.0,55.50146102905274,1.7142857142857142,57.7734489440918,2.4545349642280176,54.36546325683594,-0.09826589045597423
1686,2006-06-20,55.33917617797852,55.82603073120117,54.0408935546875,55.82603073120117,4277517.0,-0.014450856252806066,6.333349004121417,-100.0,13.643589485658069,16.612279125316352,1.5016182778130513,70.72921467358304,110.6406014107352,119.65083357476902,48.29836728603251,2.1097068786621094,-52.37556270430679,-56.747972869873045,-170.72878451046932,57.23283877072323,-113.7383786901712,0.2424329504250906,98.07065666587613,44.230774446633376,-5.777972971569056,56.990405820298136,6,1.6228466033935476,59.87692642211913,131.25805282592773,131.9964256286621,-4.706264495849624,1,-0.10850438548510222,-1.1428571428571428,56.15060043334961,1.0,55.50146102905274,1.7142857142857142,57.7734489440918,-0.10850438548510222
1687,2006-06-21,56.15060043334961,56.79973983764648,54.69003677368164,56.15060043334961,4507364.0,0.014662745480009232,2.2500000000000244,-0.0,14.088796623314579,16.271920987906746,1.6253664042430387,64.9775437615537,107.79647491767906,118.11292740653448,48.40495727332479,2.1097030639648366,-61.70125560093305,-50.68527202606201,-164.8208071939601,63.45026314183606,-107.75303961001106,6.382495557887026,95.17110716476074,35.13515402247438,-10.528917340901202,57.067767583949035,6,0.2434253692626953,58.4326057434082,130.44662857055664,131.18500137329102,-5.193119049072266,2,-0.09248554795485153,6.333349004121417,55.33917617797852,-1.1428571428571428,56.15060043334961,1.0,55.50146102905274,-0.09248554795485153
1688,2006-06-22,55.66374588012695,56.79973983764648,55.33917617797852,56.31288528442383,2899028.0,-0.008670513751683706,-1.2500000000000027,-100.0,13.583463193045958,15.66734762705804,1.5359539962603108,60.24306860100427,106.20306002401313,117.84961963634308,48.51730751597819,1.4605636596679545,-72.96715052003397,-45.896507263183594,-159.2073989862996,67.4143844599324,-102.5519531247416,10.758938598374407,93.61159897715402,27.027056216551347,-13.4434444776962,56.655445861558,6,0.3245677947998047,55.12211990356445,125.02650833129883,125.7648811340332,-4.706264495849609,3,-0.0874635594487001,2.2500000000000244,56.15060043334961,6.333349004121417,55.33917617797852,-1.1428571428571428,56.15060043334961,-0.0874635594487001
1689,2006-06-23,55.66374588012695,55.66374588012695,55.66374588012695,55.66374588012695,0.0,0.0,1.0,-0.0,12.644617669952993,15.190957381258581,0.4370722465350454,54.17915232000186,104.07989992755523,117.10531550406981,50.900261031972875,0.0,-68.22541053115833,-40.283346748352045,-150.8405480018599,70.27385450515581,-95.56194737510597,14.995253878401883,91.60616349114122,47.6191062511823,13.235992026112669,55.27860062675393,6,-1.135995864868164,55.12211990356445,123.9716911315918,124.71006393432617,-5.355403900146484,4,-0.11370260672398291,-1.2500000000000027,55.66374588012695,2.2500000000000244,56.15060043334961,6.333349004121417,55.33917617797852,-0.11370260672398291
1690,2006-06-26,54.69003677368164,55.01460647583008,54.0408935546875,54.69003677368164,1548644.0,-0.017492698183521727,2.000011753091063,0.0,12.565855113199248,14.762158999109065,0.35405098477143326,48.66297885212421,102.87535939080288,117.32150208473368,53.60236956412074,1.6228523254394531,-64.52566755219091,-35.55301704406739,-141.98498621584733,70.87895212771255,-88.76900162995736,17.66296754182258,90.61454582129397,23.52951750171117,-3.28435286065854,53.21598458588997,6,1.1359939575195312,56.095829010009766,124.62895584106445,125.68377304077148,-5.03083419799804,0,-0.09495548650958907,1.0,55.66374588012695,-1.2500000000000027,55.66374588012695,2.2500000000000244,56.15060043334961,-0.09495548650958907
1691,2006-06-27,52.41804504394531,55.50146102905274,52.41804504394531,55.01460647583008,3985270.0,-0.04154306458301149,-1.3749994490746713,-100.0,51.497618080387014,18.487388433353203,3.1336682477459448,44.413826823343754,102.93859598398171,118.8285429928905,55.90591782522585,3.083415985107429,-61.455249673004644,-32.239429855346685,-133.96601032688466,69.48715061619129,-83.10272009111566,18.6238603804223,90.96051731026361,0.0,-28.734904626477977,50.863290235768986,6,3.8136978149414062,58.367820739746094,124.05294418334961,125.21324157714844,-2.1097030639648438,1,-0.040247648728527485,2.000011753091063,54.69003677368164,1.0,55.66374588012695,-1.2500000000000027,55.66374588012695,-0.040247648728527485
1692,2006-06-28,51.28205108642578,53.229469299316406,51.28205108642578,51.60662078857422,2989058.0,-0.021671810853822526,-11.0,0.12499981635822194,34.94623153122731,20.560042277963493,4.231244168598508,38.223037136509745,101.75268633113336,119.23237328097795,58.02221503181217,1.947418212890625,-57.92207383306726,-27.479888916015625,-121.98911574220296,67.02933791017169,-74.73450232910929,19.774724497078033,90.20901143183178,0.0,-29.917001001964284,47.25461341309366,6,4.381694793701172,59.503814697265625,124.2396011352539,126.34923553466797,-0.6491394042968821,2,-0.012658218432076485,-1.3749994490746713,52.41804504394531,2.000011753091063,54.69003677368164,1.0,55.66374588012695,-0.012658218432076485
1693,2006-06-29,55.1768913269043,55.33917617797852,51.60662078857422,52.41804504394531,3944045.0,0.0759493849790549,1.421052110666962,-8.500011753091062,37.62886741588335,23.003338190408158,-0.07895462741853976,26.718312782485583,95.41091012757272,114.5734257734648,60.14532515725308,4.0571250915527415,-53.05932339899354,-17.884255790710455,-102.68186474175704,66.91335316033613,-60.28306026623375,24.514548684812837,84.46442135212092,88.88889856220644,54.278202924958315,42.39880447552329,6,-0.8114261627197266,55.60897445678711,119.50090789794922,122.45439529418945,-4.706264495849609,3,-0.07647059921568222,-11.0,51.28205108642578,-1.3749994490746713,52.41804504394531,2.000011753091063,54.69003677368164,-0.07647059921568222
1694,2006-06-30,56.31288528442383,56.31288528442383,53.71632385253906,55.01460647583008,4460288.0,0.02058821963689761,3.0000058765455315,0.4705875846048547,41.45077631859553,25.783312825696,-1.2155743262428942,17.52404961480144,91.77712769656344,112.6923840330987,62.895356484079755,2.5965614318847656,-48.382446552985314,-11.062076568603516,-82.71199651024091,60.58784337303388,-46.88703653942221,24.76288340221518,81.51567255215369,100.0,59.74245031493652,35.824959970818696,6,-2.2719898223876953,54.47298049926758,117.31009674072266,121.31840133666992,-6.491397857666016,4,-0.09510086142980478,1.421052110666962,55.1768913269043,-11.0,51.28205108642578,-1.3749994490746713,52.41804504394531,-0.09510086142980478
1695,2006-07-03,56.31288528442383,56.63745498657226,55.50146102905274,56.15060043334961,2492102.0,0.0,1.800000000000014,0.125,62.01550641855086,31.157970262684092,-1.3299967120562073,8.890196034647175,89.40466722018613,111.91956127537418,65.86944175993195,1.135993957519517,-43.567125515377256,-5.291505622863767,-57.511126638713435,46.9281153929859,-31.4013161307886,20.818304885061067,79.73917280655496,93.9393982564125,48.31899592371785,26.109810507924834,7,-2.2719898223876953,54.47298049926758,117.31009674072266,121.31840133666992,-6.978252410888672,0,-0.10662823036176805,3.0000058765455315,56.31288528442383,1.421052110666962,55.1768913269043,-11.0,51.28205108642578,-0.10662823036176805
1696,2006-07-04,56.79973983764648,57.12430953979492,55.98831558227539,56.47517013549805,2067444.0,0.008645526698972228,1.3333333333333333,1.9999999999999563,56.63717440057712,35.88556779349104,-1.774488941077486,-0.6829902854789225,86.63811494203026,110.5470777402279,68.97691201225335,1.1359939575195312,-38.179614951905705,0.9415771484374957,-5.366787961791076,7.249942258666067,-2.2126054066767864,4.095759703551778,77.51134850264555,94.44444807193919,45.35839446217331,3.1541825551142852,7,-2.5965595245361257,53.98612594604493,116.50679397583008,120.83154678344727,-6.166828155517578,1,-0.1257142600014195,1.800000000000014,56.31288528442383,3.0000058765455315,56.31288528442383,1.421052110666962,55.1768913269043,-0.1257142600014195
1697,2006-07-05,55.50146102905274,56.31288528442383,55.1768913269043,56.15060043334961,2983222.0,-0.02285712597108136,1.3333333333333333,-2.0000000000000218,43.00000329086395,39.154072248804155,-0.6458970117517495,0.9993526358201166,85.56740329454948,110.97013478940016,67.75433834251933,1.6228485107421804,-32.99004238690773,-0.5679967880248924,-6.502065176174625,5.36607160012484,-3.5350309820997623,2.3990374060499775,77.10347695556626,70.58825562817131,21.85752412013182,2.9670341940748672,7,-1.29828071594239,55.284404754638665,114.8515853881836,122.12982559204102,-4.0571250915527415,2,-0.09356724945229622,1.3333333333333333,56.79973983764648,1.800000000000014,56.31288528442383,3.0000058765455315,56.31288528442383,-0.09356724945229622
1698,2006-07-06,55.1768913269043,55.50146102905274,54.0408935546875,55.50146102905274,2300109.0,-0.005847948795051461,8.000023506181776,0.5000000000000164,48.86363697071715,43.17840772666684,-0.44438172676902354,0.964362145843694,83.38875499306965,110.36828823298862,67.30027631223686,1.4605674743652415,-27.1677681489288,-0.6329105377197237,-6.218908910003854,4.953087834564407,-3.4259097238617926,2.160088648422345,75.75601930915514,42.85720681947161,-5.899999622456399,2.7929991861420658,7,-0.9737110137939453,55.60897445678711,115.17615509033203,122.45439529418945,-3.2457008361816406,3,-0.08235294768336743,1.3333333333333333,55.50146102905274,1.3333333333333333,56.79973983764648,1.800000000000014,56.31288528442383,-0.08235294768336743
1699,2006-07-07,53.229469299316406,55.33917617797852,52.41804504394531,55.33917617797852,3185322.0,-0.035294159941887226,1.7692293783349216,6.500011753090942,40.62499464377751,46.29608989673108,1.2532138740545378,2.260815693056351,82.81312724895315,111.38203866430925,66.84608867129865,2.9211311340332102,-21.276199876898175,-2.093477630615233,-6.656816777435658,2.4698615162051922,-4.3751472040254455,0.18819194279497964,76.06485453515464,17.241365335218152,-28.279890454737835,2.2816695734102126,7,0.9737110137939453,57.556396484375,117.12357711791992,124.40181732177734,-0.8114242553710938,4,-0.051829231149166266,8.000023506181776,55.1768913269043,1.3333333333333333,55.50146102905274,1.3333333333333333,56.79973983764648,-0.051829231149166266
1700,2006-07-10,52.41804504394531,53.55403900146485,52.09347534179688,52.74261474609375,2961799.0,-0.015243891514460706,-2.000000000000044,0.15384587566698618,40.6249946437775,45.08802062599669,1.909240933479893,2.470358911609651,81.04005309119378,111.2321201252912,66.3723611393236,1.4605636596679688,-15.055432392609461,-2.442389678955081,-6.078785830379104,1.194006472468942,-4.2605877546670925,-0.6241916032430694,75.27046372496912,6.451608011203967,-37.61221498031666,1.818198075712013,7,1.785135269165039,58.367820739746094,118.77885437011719,125.21324157714844,1.4605636596679688,0,-0.049535567665880076,1.7692293783349216,53.229469299316406,8.000023506181776,55.1768913269043,1.3333333333333333,55.50146102905274,-0.049535567665880076
1701,2006-07-11,52.90489959716797,52.90489959716797,52.09347534179688,52.255760192871094,1701411.0,0.00928791893735248,1.499999999999978,-2.0,39.36169760519695,45.578627967548876,1.6748362340359861,2.2254161122525886,77.92107065872801,109.75678321224018,65.68159379341346,0.8114242553710866,-8.474600542287469,-2.036677551269534,-5.398965209888395,1.325610107349327,-3.717821380578968,-0.3555337219601,73.20991040750098,19.23075184455543,-24.890004135717316,1.6811438293094307,7,1.4605655670166016,57.45903778076172,118.39748001098633,124.72638702392578,0.8114242553710938,1,-0.06748461391700533,-2.000000000000044,52.41804504394531,1.7692293783349216,53.229469299316406,8.000023506181776,55.1768913269043,-0.06748461391700533
1702,2006-07-12,51.931190490722656,52.58032989501953,51.28205108642578,52.58032989501953,3808907.0,-0.018404894704637798,3.0,-1.0,38.14432639933774,45.6359011879327,3.073523030388344,3.1699288502449434,76.18346667737251,109.72631261975596,64.96712579499464,1.6228485107421875,-1.5236789602252117,-2.8886730194091825,-6.505385202988322,0.7280391641699566,-4.697029111198752,-1.080316927619613,72.64139472498573,15.384601475644427,-29.6220118383559,1.80835609178957,7,2.2719898223876953,5.027587890625,119.37118911743164,125.7000961303711,2.4342727661132812,2,-0.024999981635808854,1.499999999999978,52.90489959716797,-2.000000000000044,52.41804504394531,1.7692293783349216,53.229469299316406,-0.024999981635808854
1703,2006-07-13,49.98377227783203,51.28205108642578,49.49691772460938,51.28205108642578,4913973.0,-0.03749997245371306,1.7499999999999891,2.0,33.94495373274694,44.80192090061619,4.701212050313089,4.747235114993806,75.31383704094156,110.67498009195725,64.55365204559148,2.434272766113274,-1.625726375744165,-4.446607398986814,-8.387300410513866,-0.5059143874597609,-6.416953904750336,-2.476260893223291,73.077432644695,8.333327892090903,-34.84153812074696,1.9703465057635252,7,3.326841354370117,6.978250503540039,66.28714370727539,73.24893951416014,3.89483642578125,3,0.029220756919855928,3.0,51.931190490722656,1.499999999999978,52.90489959716797,-2.000000000000044,52.41804504394531,0.029220756919855928
1704,2006-07-14,49.98377227783203,50.47062683105469,49.17234420776367,49.49691772460938,2479296.0,0.0,-1.2857056508482316,-0.3749999999999945,35.92232832454208,41.90267889017077,4.144893141387428,4.545730856389348,72.30268731282116,109.66608983648871,64.35433567226234,1.2982826232910156,-0.9924046453821944,-4.170722961425781,-8.544469984229899,0.20302406137833628,-6.357596472827844,-1.983849450023719,71.59627995737726,18.518589456180568,-26.020102698343752,2.1868735114020597,7,3.1645545959472656,6.410253524780273,66.28714370727539,73.24893951416014,2.5965576171875,4,0.03896100922647472,1.7499999999999891,49.98377227783203,3.0,51.931190490722656,1.499999999999978,52.90489959716797,0.03896100922647472
1705,2006-07-17,50.6329116821289,51.11976623535156,48.68548965454102,49.17234420776367,3442482.0,0.012987003075491499,-1.0000000000000058,3.0000078353940713,44.08602449494589,40.50810667843397,2.911493597760902,3.6491173529419925,68.57425551195615,107.96790759135024,64.08131600197886,2.4342765808105398,-0.6989473856564601,-3.245699119567881,-7.782351483516159,1.2909532443803968,-5.51402530154202,-0.9773729375937421,69.49561091950903,46.15389483524416,-3.8526363667087438,2.2683261819741403,7,1.8662757873535227,5.19311714172364,65.63800430297852,72.59980010986328,1.1359939575195384,0,0.03525638369413553,-1.2857056508482316,49.98377227783203,1.7499999999999891,49.98377227783203,3.0,51.931190490722656,0.03525638369413553
1706,2006-07-18,49.334632873535156,52.09347534179688,49.17234420776367,50.14605712890625,4877204.0,-0.025641006323007365,-4.14282931939987,-0.5555541045604513,43.61702446892308,40.5766645871072,3.3966845291752676,4.716292640509252,66.71466747215818,108.21241802826285,63.69140452819493,2.9211311340332102,-0.6875253894177717,-4.243750762939456,-9.1528728168785,0.6653712909995875,-6.698311789908978,-1.7891897359699342,67.9361684102189,16.66674828527451,-38.026741296017775,2.4545610269695235,7,2.758842468261726,5.030832290649421,66.93628311157227,73.89807891845702,2.2719879150390625,1,0.09210519193942712,-1.0000000000000058,50.6329116821289,-1.2857056508482316,49.98377227783203,1.7499999999999891,49.98377227783203,0.09210519193942712
1707,2006-07-19,50.957481384277344,52.58032989501953,49.334632873535156,49.6592025756836,3870691.0,0.032894711406938226,-2.3333333333333335,-1.5999999999999912,33.74999008333229,38.897370488508884,1.1862331513095725,2.829511094064266,62.01011998681841,105.52106587891475,63.350512724026764,3.245697021484375,-1.3187913834560732,-2.361246299743655,-7.246819733948506,2.5243271344611955,-4.804033016846077,0.0815404173587666,63.56990743430819,58.333374142637254,7.636332443590959,2.4427867171024245,7,1.054851531982429,3.4079837799072337,64.99699020385742,72.27523040771483,0.9737091064453125,2,0.05414008685902094,-4.14282931939987,49.334632873535156,-1.0000000000000058,50.6329116821289,-1.2857056508482316,49.98377227783203,0.05414008685902094
1708,2006-07-20,50.79519653320313,51.4443359375,50.30834197998047,50.79519653320313,3317100.0,-0.0031847109917070293,-1.3333333333332993,0.0,27.027018441864584,37.386484243851896,0.7393629350882946,2.7493138579615604,59.09329236939913,104.58284489392011,62.99119870317197,1.1359939575195312,-1.8831881926808194,-2.2801036834716726,-7.158863069598986,2.598655702655641,-4.7194833765353295,0.1592760095919843,61.09851631882062,54.16671155690116,9.30521094001437,2.439379693063655,7,0.3245677947998047,3.5702686309814453,65.05379486083984,72.43751525878903,0.9737091064453054,3,0.07028748715046396,-2.3333333333333335,50.957481384277344,-4.14282931939987,49.334632873535156,-1.0000000000000058,50.6329116821289,0.07028748715046396
1709,2006-07-21,49.334632873535156,50.47062683105469,48.5232048034668,50.47062683105469,2962477.0,-0.028753972016099083,2.4285781446234647,-100.0,24.096378717905168,35.54997136319942,1.7761212716340324,3.911973429921318,57.5167056602627,104.91650018670035,62.65546547010569,2.2719917297363352,-2.1420927234640175,-3.4242116928100614,-8.415795137360433,1.5673717517403105,-5.920003415085247,-0.9284199705348755,60.03075105058929,20.000075219712077,-17.882848643228694,2.495791722275184,7,1.3794193267822266,4.949689865112305,65.56502151489258,73.89807891845702,2.4342727661132812,4,0.09210519193942712,-1.3333333333332993,50.79519653320313,-2.3333333333333335,50.957481384277344,-4.14282931939987,49.334632873535156,0.09210519193942712
1710,2006-07-24,49.49691772460938,49.98377227783203,49.01005935668945,49.6592025756836,1418771.0,0.0032894711406938892,1.4000094024728924,0.14285714285714285,22.222215773340125,33.645584492993095,1.2917389879268626,3.521219808616543,54.392557197847815,103.6100729354934,62.257842486166346,0.9737129211425781,-2.5362216893639626,-3.0022708892822223,-8.109804833417257,2.105263054852813,-5.556037861349743,-0.4485039172147012,56.217935452275604,24.000071458726648,-6.450264989321038,2.553766972067518,7,1.054849624633782,3.489124298095696,64.34791946411133,73.73579406738278,2.5965576171875,0,0.06229503395677316,2.4285781446234647,49.334632873535156,-1.3333333333332993,50.79519653320313,-2.3333333333333335,50.957481384277344,0.06229503395677316
1711,2006-07-25,50.30834197998047,50.6329116821289,49.17234420776367,49.49691772460938,1773420.0,0.016393429988624364,1.0000052235960377,-4.9999999999999565,29.48717060088711,32.68367829316525,0.08186844073643584,2.6810993443648243,50.52682490240029,101.66108310003818,61.72948266609766,1.4605674743652273,-2.6374619110514175,-2.0853614807128906,-7.286241397121877,3.115518435696096,-4.685801438917387,0.5150784774916062,51.97501229449942,44.000052653798456,17.857435301093332,2.600439958204494,7,0.2434253692626953,2.5154151916503906,35.77909851074219,72.9243698120117,0.649139404296875,1,0.029032236050418492,1.4000094024728924,49.49691772460938,2.4285781446234647,49.334632873535156,-1.3333333333332993,50.79519653320313,0.029032236050418492
1712,2006-07-26,50.6329116821289,51.11976623535156,49.98377227783203,50.79519653320313,3727321.0,0.006451608011204035,1.8,-0.20000000000001927,32.05127239226857,32.47326925533432,-0.498669503581759,2.429991146825344,47.49680683703841,100.2431820895448,61.090832917109374,1.1359939575195312,-2.6871809803633084,-1.728334808349615,-6.966394295084832,3.509724678385602,-4.347364551717227,0.8906949350179971,48.424833624090205,72.22225849714702,46.20308299993249,2.6190297433676086,7,-0.08114433288573508,2.1908454895019602,35.456151008605964,72.59980010986328,0.16228485107423296,2,0.019230754742255884,1.0000052235960377,50.30834197998047,1.4000094024728924,49.49691772460938,2.4285781446234647,49.334632873535156,0.019230754742255884
1713,2006-07-27,50.957481384277344,51.28205108642578,50.30834197998047,50.30834197998047,2932150.0,0.0064102515807520355,-2.0,-3.9999999999996496,39.70588235294117,32.89366414737866,-0.7494008485797963,1.8689268635541936,44.40117747484507,98.78912098987246,60.70862936520645,0.9737091064453125,-2.761417333225829,-1.1927946090698214,-6.291391913624082,3.9058026954844394,-3.7420932613469517,1.356504043207309,45.068191491776616,88.23531038487863,58.58158333171384,2.5492986522771304,7,-0.4057140350341797,1.8662757873535156,34.531134605407715,72.27523040771483,-0.16228485107421164,3,0.01910826595024262,1.8,50.6329116821289,1.0000052235960377,50.30834197998047,1.4000094024728924,49.49691772460938,0.01910826595024262
1714,2006-07-28,50.957481384277344,51.11976623535156,50.30834197998047,50.30834197998047,1782424.0,0.0,-1.5,1.0,42.85714285714285,32.757121743178324,-0.6668850764596357,1.5253473218449187,41.5457808700766,97.648162772599,60.450600008213875,0.8114242553710938,-2.7463085285424,-0.9250244140624986,-5.65212375997541,3.802074931850413,-3.288574087018951,1.4385252588939537,42.21804340742139,85.71430970014558,50.931103978176345,2.363549672956454,7,-0.4057140350341797,1.8662757873535156,32.42960834503174,72.27523040771483,-0.16228485107421164,4,0.01592355495853548,-2.0,50.957481384277344,1.8,50.6329116821289,1.0000052235960377,50.30834197998047,0.01592355495853548
1715,2006-07-31,50.30834197998047,51.28205108642578,50.30834197998047,50.79519653320313,1586074.0,-0.01273884396682845,-3.0,-0.750000000000011,37.499999999999986,32.07745235774242,-0.07669268101606264,1.7935317336320864,39.43633316452332,97.12751202527562,60.20980495665958,0.9737091064453125,-2.478681906335794,-1.2739366531372056,-5.558252637249915,3.0103793309755034,-3.41609464519356,0.8682213389191489,40.18804361242435,53.84623729990399,16.389542929697996,2.1421579920563536,7,0.2434253692626953,2.5154151916503906,32.34846591949463,72.9243698120117,0.0,0,0.029032236050418492,-1.5,50.957481384277344,-2.0,50.957481384277344,1.8,50.6329116821289,0.029032236050418492
1716,2006-08-01,49.6592025756836,50.47062683105469,49.6592025756836,50.14605712890625,1932198.0,-0.01290321602240807,-2.3333333333334014,0.9999999999999708,38.709677419354854,32.628528728411595,0.6965816830916296,1.9819046647195009,37.140047706083315,96.59794749510888,60.05748351658882,0.8114242553710866,-2.2762941383642143,-1.5660491943359318,-5.15301192881649,2.020913540144626,-3.3595305615762143,0.2274321729043507,38.31879216938494,0.0,-38.586034815928215,1.7934813672402798,8,0.3245677947997976,3.1645545959472585,33.64674568176269,73.57350921630857,0.6491394042968679,1,0.04901957018748537,-3.0,50.30834197998047,-1.5,50.957481384277344,-2.0,50.957481384277344,0.04901957018748537
1717,2006-08-02,50.30834197998047,50.6329116821289,49.6592025756836,49.6592025756836,1896700.0,0.013071885383329374,-2.0000000000000218,-1.3333333333333381,51.851851851851855,35.38684355174352,-0.06070545675536465,0.9736829508153164,33.66912470819807,94.79559728137758,59.84283942393945,0.9737091064452983,-2.28475356994484,-0.6572538375854506,-3.6421726513013652,2.327664976130464,-2.1497132444434044,0.8352055692725031,35.302365368591964,39.99999999999974,-2.3131285514798208,1.4924594068579564,8,-0.4057140350341797,2.5154151916503906,33.200462341308594,72.9243698120117,-1.1359977722167969,2,0.012903216022408293,-2.3333333333334014,49.6592025756836,-3.0,50.30834197998047,-1.5,50.957481384277344,0.012903216022408293
1718,2006-08-03,50.6329116821289,50.79519653320313,49.82148742675781,50.6329116821289,2317408.0,0.006451608011204035,4.999999999999519,0.0,53.57142857142854,38.66184909102389,-0.4589831137808176,0.30697382030475495,30.4683638758032,93.3147336182995,59.546946657013876,0.9737091064453196,-2.1735657692033215,-0.10548515319825214,-2.337526836342633,2.1265565299461286,-1.221505994770446,1.0105356883739418,32.752545513737196,59.99999999999939,14.070729630003214,1.1160208415721913,8,-0.48685646057128196,2.1908454895019602,32.59189414978028,72.59980010986328,-0.48685455322264914,3,0.00320512579037624,-2.0000000000000218,50.30834197998047,-2.3333333333334014,49.6592025756836,-3.0,50.30834197998047,0.00320512579037624
1719,2006-08-04,50.47062683105469,50.47062683105469,49.98377227783203,49.98377227783203,1722340.0,-0.0032051257903757957,1.0,100.0,49.05660377358494,41.64344775771776,-0.13255052728433725,0.265592779868669,27.475638471336964,92.31477877707036,59.165117340663166,0.6491394042968679,-2.040789113133414,-0.12982788085937358,-2.0299800090490976,1.7703242473303504,-1.0799039449542391,0.820248183235492,30.82309522126745,49.99999999999979,3.929811740475742,0.9500760640948624,8,-0.24342918395996094,2.353130340576172,32.1050386428833,72.76208496093749,-0.8114242553710866,4,0.006430863306590373,4.999999999999519,50.6329116821289,-2.0000000000000218,50.30834197998047,-2.3333333333334014,49.6592025756836,0.006430863306590373
1720,2006-08-07,49.82148742675781,50.30834197998047,49.49691772460938,50.30834197998047,928260.0,-0.012861726613180413,2.333333333333304,-1.0,53.06122448979593,44.26278707870763,0.634159474748003,0.7486123061931806,24.869970897327065,91.76589362919401,58.76940041693797,0.9737091064453054,-1.8287436457083786,-0.649139404296875,-2.3730453650386067,1.0747665564448567,-1.5110923846677409,0.21281357607399087,29.506003590633,24.999999999999453,-23.76549593201998,0.8619529803708663,8,0.5679969787597656,3.002269744873047,32.59189319610596,73.41122436523436,1.947418212890625,0,0.019543958977073173,1.0,50.47062683105469,4.999999999999519,50.6329116821289,-2.0000000000000218,50.30834197998047,0.019543958977073173
1721,2006-08-08,49.334632873535156,50.30834197998047,49.334632873535156,49.98377227783203,3236405.0,-0.009771979488536475,-2.0,1.3333333333333333,38.095238095238045,44.934338823482015,1.0821698906247263,1.0058474536450035,22.178876414027627,91.06667798731598,58.3595417750294,0.9737091064453125,-1.4165021671216067,-0.9574806213378935,-2.321974282183618,0.40701303950783085,-1.6397274517607556,-0.2752337909150313,28.14460097102021,0.0,-45.59076644994027,0.6822468304228624,8,0.9737091064453125,3.489124298095703,33.07874774932861,73.89807891845702,3.0834121704101562,1,0.01973682684416289,2.333333333333304,49.82148742675781,1.0,50.47062683105469,4.999999999999519,50.6329116821289,0.01973682684416289
1722,2006-08-09,50.6329116821289,50.79519653320313,49.334632873535156,49.49691772460938,3098985.0,0.026315769125550448,-1.0000000000000098,-1.749999999999978,48.9795918367346,45.96475098834796,-0.24150583675554316,-0.4160112796646658,17.48898761331896,88.53067835926544,57.81254852033562,1.4605636596679759,-0.942014692848943,0.40571212768553977,-0.7357594642969616,1.5471837196680411,-0.16502366830571447,0.976447923676794,25.108960419961157,88.88888888888798,42.54950909993664,0.5707357959912509,8,-0.3245697021484304,1.7851333618164134,31.86161136627198,72.59980010986328,2.109703063964851,2,-0.006410251580751702,-2.0,49.334632873535156,2.333333333333304,49.82148742675781,1.0,50.47062683105469,-0.006410251580751702
1723,2006-08-10,51.4443359375,52.09347534179688,49.98377227783203,49.98377227783203,2521875.0,0.016025628951879867,-1.8888888888888986,1.2857142857143018,64.4444444444445,48.3633400536037,-1.0913771250238469,-1.172519034263523,13.225454535679702,86.45347523168556,56.94917987128398,2.109703063964851,-0.6184691846776005,1.1441082000732408,-0.11283457829646437,2.401050978442946,0.5156368108883882,1.7725795892580933,22.664416126672663,76.47058823529392,25.692405365222044,0.6284713891848523,8,-0.7302818298339844,0.5679969787597656,31.05018711090088,70.31163024902344,0.48685455322265625,3,-0.04416407925833821,-1.0000000000000098,50.6329116821289,-2.0,49.334632873535156,2.333333333333304,49.82148742675781,-0.04416407925833821
1724,2006-08-11,51.931190490722656,52.90489959716797,51.4443359375,51.76890563964844,1539996.0,0.009463715379942617,-2.6,0.1111111111111111,65.95744680851067,51.52527858788267,-1.5931193333733304,-1.5873833416954142,9.193769749521167,84.67734841741,55.90113334853212,1.4605636596679688,-0.33271123029917504,1.5335918426513686,0.09174923401389634,2.975434451288841,0.8126705383326325,2.2545131469701047,20.64242873780765,72.72727272727273,17.795068440921398,0.7209213043187367,8,-0.8114242553710938,0.0,30.563332557678223,69.82477569580078,1.947418212890625,4,-0.03437497474923701,-1.8888888888888986,51.4443359375,-1.0000000000000098,50.6329116821289,-2.0,49.334632873535156,-0.03437497474923701
1725,2006-08-14,52.41804504394531,52.74261474609375,51.931190490722656,52.41804504394531,617680.0,0.009374993113428154,1.5,0.0,64.4444444444445,54.38469714622596,-1.95481037984365,-2.038139503173113,5.040247156846192,82.8977005637621,54.94758633572903,0.8114242553710938,-0.18964707581802287,1.931189727783206,0.23027236712334087,3.632107088443071,1.0807310474532699,2.781648408113142,18.712549319081177,86.36363636363636,28.807312227039503,0.8504586803299339,8,-1.29827880859375,-1.3794231414794922,30.076478004455566,69.33792114257812,1.1359939575195384,0,-0.05263154064499742,-2.6,51.931190490722656,-1.8888888888888986,51.4443359375,-1.0000000000000098,50.6329116821289,-0.05263154064499742
1726,2006-08-15,53.87860870361328,53.87860870361328,52.41804504394531,52.74261474609375,2270358.0,0.02786375681205744,1.5714285714285714,100.0,69.23076923076931,56.31568796610567,-3.07754541421518,-3.3105594309949566,-0.14561141692075097,80.18013397880645,53.99865074386698,1.4605636596679688,-0.05274760241496779,3.1645545959472656,0.9695215407447435,5.359587651149788,2.067038068346008,4.262071123548523,15.895542285839625,100.0,42.4688794524047,1.0975165276012595,8,-2.2719879150390625,-2.677701950073242,28.615914344787598,67.87735748291016,-0.16228485107421875,1,-0.03915659878246558,1.5,52.41804504394531,-2.6,51.931190490722656,-1.8888888888888986,51.4443359375,-0.03915659878246558
1727,2006-08-16,53.71632385253906,54.85232162475586,53.229469299316406,54.20317840576172,2260175.0,-0.003012046060189677,-1.2222274458182503,-0.42857142857142855,66.66666666666671,57.77071442113213,-2.6608129528025373,-3.0893860370312467,0.09570240601598101,79.05149978150246,52.97123329832743,1.6228523254394531,0.2147600997265613,2.864327621459964,0.2907732809234034,5.437881961996524,1.5775504511916836,4.151104791728244,14.782770365754672,76.66660659535941,22.06845356558567,1.2867771702682793,8,-1.6228466033935547,-2.0285606384277344,28.648377418518066,68.03964233398438,-0.16228485107421164,2,-0.024169167126137592,1.5714285714285714,53.87860870361328,1.5,52.41804504394531,-2.6,51.931190490722656,-0.024169167126137592
1728,2006-08-17,54.36546325683594,54.527748107910156,53.71632385253906,53.71632385253906,1949401.0,0.01208458356306874,-1.5,-1.3333333333333333,69.09090909090915,59.996748345279265,-3.0450270048404917,-3.6441744316039006,-0.7584217865537823,77.04821467245091,51.888292937370416,0.8114242553710938,0.5521226046784946,3.334953689575194,0.32046243131658514,6.349444947833803,1.827708060445893,4.842199318704495,12.935077596568178,85.71418977079259,33.60405844859032,1.5072456291293042,8,-2.2719860076904297,-2.6777000427246094,1.2155160903930664,67.3905029296875,-1.1359939575195312,3,-0.02985072532308697,-1.2222274458182503,53.71632385253906,1.5714285714285714,53.87860870361328,1.5,52.41804504394531,-0.02985072532308697
1729,2006-08-18,53.87860870361328,54.0408935546875,53.39175415039063,54.0408935546875,2570194.0,-0.00895521759692608,6.999999999999912,-0.25,70.37037037037044,61.91998677645421,-2.261760178954411,-2.950727369642834,-0.5701432759223195,76.17108204622005,50.651421838926304,0.9737091064453054,0.6930989509073626,2.6209003448486357,-0.5369564719118785,5.77875716160915,1.0419719364683786,4.199828753228893,12.295291986794595,66.66657960684655,14.165670465280527,1.5789284083802582,8,-1.7851314544677734,-2.190845489501953,1.2577095031738281,67.87735748291016,0.0,4,-0.0361445527222759,-1.5,54.36546325683594,-1.2222274458182503,53.71632385253906,1.5714285714285714,53.87860870361328,-0.0361445527222759
1730,2006-08-21,52.58032989501953,53.55403900146485,52.41804504394531,53.39175415039063,2164424.0,-0.024096368481517305,-1.0000000000000124,5.0000000000000435,65.51724137931035,64.96687603024002,-0.5933855948700142,-1.4857795786682004,0.4501711954890055,76.05029169033685,49.43070045955015,1.4605636596679688,0.7735713761011667,1.1684509277343764,-1.9279257662409677,4.2648276217097205,-0.3797374192532956,2.7166392747220485,12.534529042171883,6.666656219490982,-50.30756577773329,1.5481883469876727,8,-0.48685264587402344,-0.8925666809082031,2.1908464431762695,69.1756362915039,2.7588462829589915,0,0.024691340111137716,6.999999999999912,53.87860870361328,-1.5,54.36546325683594,-1.2222274458182503,53.71632385253906,0.024691340111137716
1731,2006-08-22,51.76890563964844,53.39175415039063,51.60662078857422,52.58032989501953,3254551.0,-0.015432087569461128,-2.1428571428571552,0.9999999999999912,57.627118644067814,65.92771234216593,0.6701240157319148,-0.5895496806295739,1.3033019947738467,75.46394367996744,48.39654753129836,1.7851333618164134,0.9097766408018373,0.2839984893798828,-2.7714149239245387,3.3394119026843043,-1.243708217272328,1.8117051960320936,12.350454049519499,4.999994123461375,-51.88565554122884,1.5277067066522114,8,0.6491413116455078,-0.08114242553710938,2.393702507019043,69.8280200958252,3.2457008361816406,1,0.034482733211366634,-1.0000000000000124,52.58032989501953,6.999999999999912,53.87860870361328,-1.5,54.36546325683594,0.034482733211366634
1732,2006-08-23,51.60662078857422,52.255760192871094,51.28205108642578,51.4443359375,3055019.0,-0.0031347939283060677,-3.0,-0.2,55.172413793103495,64.89748671423916,1.1008174436052798,-0.36952232366903104,1.406864725935975,74.21332212669813,47.476054546497934,0.9737091064453125,1.0676162372120146,0.07302818298339986,-2.956141594200602,3.102197960167402,-1.4415567056085976,1.5876130715753973,11.576969607451652,10.0,-44.57118090408109,1.5145848885919992,8,1.4605655670166016,0.08114242553710938,1.622849464416511,69.99030494689941,3.8948402404785227,2,0.040880472926294376,-2.1428571428571552,51.76890563964844,-1.0000000000000124,52.58032989501953,6.999999999999912,53.87860870361328,0.040880472926294376
1733,2006-08-24,51.931190490722656,52.58032989501953,51.60662078857422,51.931190490722656,2676440.0,0.006289303527122092,-2.0,0.0,57.6271186440678,63.97189469596773,0.9527639841256246,-0.6507691931744333,0.9162673355747444,72.49707411852049,46.49554052582903,0.9737091064453125,1.427182967984706,0.34891242980957315,-2.67256001632321,3.3703848759423565,-1.161823793256815,1.8596486528759613,10.37277676974967,23.52941176470588,-30.31380349564957,1.5107362230663914,8,1.135995864868164,-0.24342727661132812,1.2577085494995188,69.03284645080565,4.057125091552734,3,0.031249977044760957,-3.0,51.60662078857422,-2.1428571428571552,51.76890563964844,-1.0000000000000124,52.58032989501953,0.031249977044760957
1734,2006-08-25,51.76890563964844,52.255760192871094,51.11976623535156,52.255760192871094,2361256.0,-0.0031249977044760513,3.6666666666666665,-100.0,60.71428571428571,63.55743261483897,1.2176575589209548,-0.44752228610788336,0.980459770160877,71.20544955862974,45.50592509898892,1.1359939575195312,1.621671120475085,0.14605636596679972,-2.8618522719903865,3.153965003923986,-1.3578979530117934,1.6500106849453928,9.70821587340356,26.66666666666659,-29.55167150699638,1.5039543189785924,8,1.2171382904052734,-0.08114242553710938,0.9737091064453196,68.98417091369629,4.219409942626953,4,0.0282131453547545,-2.0,51.931190490722656,-3.0,51.60662078857422,-2.1428571428571552,51.76890563964844,0.0282131453547545
1735,2006-08-28,51.76890563964844,51.931190490722656,51.28205108642578,51.60662078857422,1176393.0,0.0,1.6666666666666667,-0.3333333333333333,64.15094339622641,62.99300752211198,1.247032433318772,-0.3504583042497842,0.8594179956414791,69.73004290038271,44.517007064576376,0.649139404296875,1.6277916634430483,0.07302818298339986,-2.8707407583412774,3.016797124308077,-1.3988562876789388,1.5449126536457385,8.93098087082845,28.57142857142848,-33.32232791436114,1.47188447066234,8,1.2171382904052734,0.16228485107421875,0.7302818298339844,67.00435447692871,4.057125091552734,0,0.04075232106797855,3.6666666666666665,51.76890563964844,-2.0,51.931190490722656,-3.0,51.60662078857422,0.04075232106797855
1736,2006-08-29,52.09347534179688,52.41804504394531,51.60662078857422,51.931190490722656,3619893.0,0.0062695878566121355,1.0,1.0000000000000437,59.57446808510646,62.20498545749418,0.7181311453605801,-0.5094262881700828,0.44124105921106604,67.93044926438444,43.30944250976362,0.8114242553710938,1.590027397968683,0.2758842468261804,-2.5104050915709664,3.062173585223327,-1.1172604223723965,1.6690289160247573,7.8758102662594,66.66666666666715,7.849391034562416,1.3931446691985747,8,0.7302818298339773,-0.08114242553711648,-0.324570655822761,64.99207878112793,3.570270538330071,1,0.062305323553206504,1.6666666666666667,51.76890563964844,3.6666666666666665,51.76890563964844,-2.0,51.931190490722656,0.062305323553206504
1737,2006-08-30,50.957481384277344,52.58032989501953,50.79519653320313,52.09347534179688,6307449.0,-0.021806837613847607,-1.4444444444444584,-6.999999999999737,46.93877551020409,59.74363728186029,1.5886969494159402,0.7143164502298021,1.4423388238965984,67.5563648170963,42.17737697760228,1.7851333618163991,1.5075617303837205,-0.8925666809082031,-3.6193182103999533,1.834184848583547,-2.255942445654078,0.47080908383767195,8.325039375503572,9.09090909090873,-45.531440286979766,1.3633757647458762,8,1.4605636596679688,1.135995864868164,0.730280876159668,64.0184383392334,6.491397857666016,2,0.07961784965307439,1.0,52.09347534179688,1.6666666666666667,51.76890563964844,3.6666666666666665,51.76890563964844,0.07961784965307439
1738,2006-08-31,50.79519653320313,51.28205108642578,50.14605712890625,51.28205108642578,5012837.0,-0.0031847109917070293,3.6666666666666665,0.4285714285714196,42.55319148936175,56.65283962841488,1.3312784572158023,0.9374459962492878,1.4807556293874882,66.19229697065481,41.109289976483275,1.1359939575195312,1.2271333373511553,-1.0629657745361243,-3.7753952546944873,1.6494637056222388,-2.419180514615306,0.29324896554305724,7.8417652691989375,26.66666666666696,-24.605315031618918,1.3562147400791802,8,1.0548515319824148,1.2982807159423757,0.8925657272338796,64.18072319030762,6.166828155517571,3,0.09265176270699693,-1.4444444444444584,50.957481384277344,1.0,52.09347534179688,1.6666666666666667,51.76890563964844,0.09265176270699693
1739,2006-09-01,50.79519653320313,50.957481384277344,50.14605712890625,50.79519653320313,2692025.0,0.0,4.0000000000002185,-0.0,38.63636363636369,53.666075434754134,0.9475442988717973,1.0150508854797309,1.3543336930358763,64.6504484390893,39.98348222662765,0.8114242553710938,0.9654692526599788,-1.0791942596435504,-3.760373272381756,1.601984753094655,-2.4197837660126496,0.2613952467255487,7.2349398492628225,26.66666666666696,-19.333401196819178,1.3405895063691027,9,0.9737091064453054,1.2982807159423757,0.8925657272338796,63.547826766967766,5.517688751220696,4,0.10223642004569644,3.6666666666666665,50.79519653320313,-1.4444444444444584,50.957481384277344,1.0,52.09347534179688,0.10223642004569644
1740,2006-09-04,50.79519653320313,51.28205108642578,50.6329116821289,51.11976623535156,1526068.0,0.0,1.000000000000022,-100.0,22.857142857142946,49.802744791762485,0.7461602755409231,1.1507379248162337,1.2566955675677605,63.092946756706176,38.66208305164969,0.6491394042968821,0.5865402764035963,-1.1278797149658146,-3.6845744074608078,1.4288149775291785,-2.4062270612133148,0.1504676312816855,6.6645239545228705,26.66666666666696,-11.986296298897702,1.2783473462474977,9,0.5679969787597585,1.2982807159423757,0.8925657272338796,59.75048637390136,5.517688751220696,0,0.10223642004569644,4.0000000000002185,50.79519653320313,3.6666666666666665,50.79519653320313,-1.4444444444444584,50.957481384277344,0.10223642004569644
1741,2006-09-05,50.30834197998047,50.79519653320313,50.14605712890625,50.79519653320313,2476101.0,-0.009584657338699731,1.6666666666666181,1.5000000000000546,21.621621621621685,46.07487899493117,1.1220405902453692,1.8069224386023848,1.7114859063621282,62.02386738636852,37.30208562350909,0.6491394042968821,0.18846166763994887,-1.6634197235107422,-4.043565185561803,0.716725738540319,-2.8534924545362728,-0.4733469924852116,6.615187566689983,6.666666666666667,-26.055138077623088,1.1900727310255295,9,1.0548515319824219,1.785135269165039,1.379420280456543,60.23734092712402,7.465106964111328,1,0.10967741201680625,1.000000000000022,50.79519653320313,4.0000000000002185,50.79519653320313,3.6666666666666665,50.79519653320313,0.10967741201680625
1742,2006-09-06,50.30834197998047,50.6329116821289,49.98377227783203,50.30834197998047,2210260.0,0.0,1.000000000000022,-0.0,12.121212121212224,41.018667159058325,1.0264555395554282,1.8776266297210427,1.7153826808635628,60.42518933988909,36.10423683920288,0.6491394042968679,-0.10006550520020596,-1.6471912384033232,-4.069819976811495,0.7754375000048483,-2.8585056076074125,-0.43587686919923385,6.1111680820977625,25.0,-0.9765461088131779,1.2113143692040869,9,0.9737091064453125,1.785135269165039,1.0954217910766602,60.23734092712402,8.114246368408203,2,0.10645160801120412,1.6666666666666181,50.30834197998047,1.000000000000022,50.79519653320313,4.0000000000002185,50.79519653320313,0.10645160801120412
1743,2006-09-07,49.17234420776367,50.30834197998047,48.5232048034668,49.98377227783203,4284524.0,-0.022580703865550777,1.444443283648359,-100.0,10.810803942683151,35.473835851102486,1.9332589339848667,2.98787509353361,2.7165956249003145,59.87904062173649,35.56971645670915,1.7851371765136719,-0.28345392907237255,-2.6695894241332994,-5.388145101331212,0.048966253064612886,-4.0288672627322555,-1.3103115855343432,6.77338753879787,23.529379230242736,2.58832073724302,1.3592778385989566,9,1.3794231414794922,2.5154190063476562,2.1908483505249023,61.37333869934082,8.92567443847657,3,0.1683168693200705,1.000000000000022,50.30834197998047,1.6666666666666181,50.30834197998047,1.000000000000022,50.79519653320313,0.1683168693200705
1744,2006-09-08,50.14605712890625,50.14605712890625,49.17234420776367,49.334632873535156,2981496.0,0.0198020439503237,1.4000094024728504,-0.9999952987856764,28.571457354470127,31.520559624240672,0.7880031967538059,1.9748172139511198,1.580011450045589,57.20502870452937,35.355743701292965,0.9737129211425781,-0.41413567527987993,-1.6066198348999023,-4.428108202045053,1.214868532245248,-3.0173640184724775,-0.1958756513273272,5.354323001069609,58.82358634707521,34.58661194827042,1.4107441835725747,9,0.40571022033691406,1.5417060852050781,1.3388490676879883,60.39962577819824,7.789676666259773,4,0.13592230277034978,1.444443283648359,49.17234420776367,1.000000000000022,50.30834197998047,1.6666666666666181,50.30834197998047,0.13592230277034978
1745,2006-09-11,49.6592025756836,49.98377227783203,49.334632873535156,49.98377227783203,1173619.0,-0.00970873047847276,3.0,-0.39999999999999125,30.303058363630242,28.26818076629887,1.0550777446195454,2.365678355116401,1.8949794046831627,56.0590722500284,35.130207592293296,0.8114242553710938,-0.625200913701633,-1.9555322647094684,-4.906826133385941,0.9957616039670043,-3.4311791990477047,-0.47988533037123204,5.422547034701715,50.000083950509655,22.366032564669847,1.475646934338236,9,0.8925647735595632,2.0285606384277273,1.8662748336791921,60.88648033142089,7.465106964111321,0,0.13398690199665642,1.4000094024728504,50.14605712890625,1.444443283648359,49.17234420776367,1.000000000000022,50.30834197998047,0.13398690199665642
1746,2006-09-12,51.76890563964844,51.931190490722656,49.82148742675781,49.82148742675781,5028096.0,0.042483627495820686,-1.1666666666666667,-6.0000000000001315,51.11110995031321,28.731773481866554,-1.235425458732884,0.09467158621044547,-0.3813344319240599,52.379619071306266,34.90760616327593,2.2719879150390554,-0.8181727135427437,0.2596559524536133,-2.4952151415783206,3.014527046485547,-1.11777959456235,1.6370914994695767,2.919331282321764,95.2381005682893,62.672950068223024,1.3774355470159654,9,-1.541707992553711,-0.08114242553710938,-0.16228485107421875,58.776777267456055,5.679973602294922,1,0.08777430367960637,3.0,49.6592025756836,1.4000094024728504,50.14605712890625,1.444443283648359,49.17234420776367,0.08777430367960637
1747,2006-09-13,52.41804504394531,53.06718444824219,51.60662078857422,52.255760192871094,3187417.0,0.012539175713224271,1.0,0.08333333333333333,53.191486169376375,29.913806224090404,-1.8501601777772265,-0.6922085188746792,-1.1511228956825903,50.135093865809466,34.84476584352284,1.4605636596679688,-1.0372227714749158,0.9737092971801786,-1.6185748520173604,3.5659934463777176,-0.3224327774185909,2.269851371778948,1.900289950914683,85.71429770722571,49.85786508554187,1.2961420745987695,9,-1.6228504180908203,-0.7302818298339844,-0.8519954681396484,58.12763786315918,5.030834197998047,2,0.10216718108538214,-1.1666666666666667,51.76890563964844,3.0,49.6592025756836,1.4000094024728504,50.14605712890625,0.10216718108538214
1748,2006-09-14,52.74261474609375,53.39175415039063,52.255760192871094,52.58032989501953,2798181.0,0.006191945958234912,-1.8000000000000176,1.0,56.24999387860439,31.870876251006035,-2.0891327862604143,-1.2064468931796029,-1.5845941987949743,48.16040708606231,34.710700455444425,1.1359939575195384,-1.224336749213471,1.3794214248657255,-0.9120070810379417,3.6708499307693927,0.2337071719138919,2.525135677817559,1.2280124372826506,84.6153985243554,45.630359074246215,1.1457142529518325,9,-1.785135269165039,-1.0548515319824219,-1.3794212341308594,57.80306816101074,6.491397857666023,3,0.10769230212871839,1.0,52.41804504394531,-1.1666666666666667,51.76890563964844,3.0,49.6592025756836,0.10769230212871839
1749,2006-09-15,51.931190490722656,53.06718444824219,51.931190490722656,53.06718444824219,1556128.0,-0.015384604257436596,1.0,-7.0,50.943395389599104,34.991570976834495,-1.2288482086100885,-0.5780350083901098,-0.8309648425583589,47.327191531313645,34.54005696227721,1.1359939575195312,-1.2309313270657825,0.6653680801391602,-1.3212315639361307,2.651967724214451,-0.32793174189848884,1.6586679021768092,1.7125913498591672,63.99999999999989,22.718780903212952,0.9932998220376468,9,-0.9737110137939453,-0.24342727661132812,-0.5679969787597656,58.614492416381836,6.491397857666016,4,0.11874998622685662,-1.8000000000000176,52.74261474609375,1.0,52.41804504394531,-1.1666666666666667,51.76890563964844,0.11874998622685662
1750,2006-09-18,53.87860870361328,54.36546325683594,52.74261474609375,53.06718444824219,5079188.0,0.03749997245371306,-1.2222222222222223,-0.7142857142857143,58.73015221547464,39.11474104281816,-3.00935353055943,-2.5541552805445207,-2.7885817593037103,43.729760942028676,33.85274215147878,2.4342727661132812,-1.132151353078953,2.547872352600095,0.31130110055968174,4.784443604640508,1.4295867265798847,3.666157978620305,-5.355403900146484,89.28571428571429,49.09992065154094,1.118285626020207,9,-2.434274673461914,-2.190845489501953,-2.353130340576172,56.66707420349121,4.868553161621101,0,0.07530122230644487,1.0,51.931190490722656,-1.8000000000000176,52.74261474609375,1.0,52.41804504394531,0.07530122230644487
1751,2006-09-19,53.55403900146485,54.36546325683594,53.39175415039063,53.71632385253906,3303177.0,-0.006024092120379243,-3.0000000000000875,-0.19999999999999124,63.79309226817459,44.856061059147315,-2.4316815838337007,-2.201882368500044,-2.4938877431601796,42.38567965926523,32.93529924175343,0.9737091064453054,-0.999145427876087,2.1340459823608455,-0.3090943341789014,4.5771862989005925,0.9124758240909685,3.3556161406307226,-4.913989028930672,70.58823529411791,25.375734694884827,1.2215701582698741,9,-2.1097049713134837,-1.8662757873535227,-2.4748449325561594,56.99164390563964,5.355403900146477,1,0.06666669041026796,-1.2222222222222223,53.87860870361328,1.0,51.931190490722656,-1.8000000000000176,52.74261474609375,0.06666669041026796
1752,2006-09-20,53.71632385253906,53.87860870361328,53.229469299316406,53.87860870361328,1882689.0,0.0030303008717937896,7.0,1.0000000000000437,65.51722880169633,50.93455271014878,-2.3017606378273,-2.3167928260671076,-2.6533881306707343,40.532010155617584,31.92009059320228,0.649139404296875,-0.7565829033261551,2.1908456802368192,-0.4596042279973176,4.841295588470956,0.8656207261197508,3.5160706343538877,-4.96176561431885,73.33333333333333,24.71017454695722,1.3252249541170673,9,-1.9474201202392578,-2.0285606384277344,-2.3125600814819336,56.82935905456543,5.355403900146484,2,0.06948642650325132,-3.0000000000000875,53.55403900146485,-1.2222222222222223,53.87860870361328,1.0,51.931190490722656,0.06948642650325132
1753,2006-09-21,53.55403900146485,53.87860870361328,52.90489959716797,53.55403900146485,3052737.0,-0.003021145890767074,2.0000000000000657,-0.0,64.4067681814198,54.916253913143194,-1.6232733416908047,-2.13621954948335,-2.4273664558802324,38.97132141736386,31.07991414439454,0.9737091064453125,-0.43988010372831354,1.9474184036254982,-0.8505875438167934,4.74542435106779,0.5484154299043524,3.346421377346644,-4.687262662872321,66.66666666666697,14.635530000302865,1.3990029737211471,9,-1.703990936279304,-2.0285625457763743,-1.6634187698364329,56.56971549987792,5.517688751220696,3,0.07272729215385554,7.0,53.71632385253906,-3.0000000000000875,53.55403900146485,-1.2222222222222223,53.87860870361328,0.07272729215385554
1754,2006-09-22,53.229469299316406,53.71632385253906,53.06718444824219,53.39175415039063,2003563.0,-0.006060601743587801,-1.6666666666666667,-100.0,62.2950724914684,58.470922149569645,-0.9111413189609507,-1.7883050139392225,-2.0415173430779987,37.486168512612124,30.06858991291462,0.649139404296875,-0.06453944356020713,1.5498205184936538,-1.3407309223226918,4.440371959309999,0.10454479808548456,2.995096238901823,-4.252719222359005,30.0,-24.196950870161402,1.4452757204081725,9,-1.1359939575195312,-1.785135269165039,-1.3388490676879883,3.489126205444336,4.868549346923835,4,0.11280486887214702,2.0000000000000657,53.55403900146485,7.0,53.71632385253906,-3.0000000000000875,53.55403900146485,0.11280486887214702
1755,2006-09-25,53.87860870361328,54.0408935546875,53.229469299316406,53.229469299316406,1532044.0,0.01219511321156852,-1.5,-3.999999999999825,67.74192203081132,60.318790158513885,-1.0044432590059742,-2.3940300155982754,-2.641497736326464,35.0059714386214,28.92480264152737,0.8114242553710938,0.48847329210874335,2.0934747695922837,-0.9601695365929501,5.147119075777518,0.5666526164996668,3.6202969226849007,-4.79408436305831,66.66666666666666,6.190703720341681,1.5268221530926167,9,-0.8925666809082031,-2.434274673461914,-1.9879884719848633,2.839986801147461,3.570270538330078,0,0.08433736048701368,-1.6666666666666667,53.229469299316406,2.0000000000000657,53.55403900146485,7.0,53.71632385253906,0.08433736048701368
1756,2006-09-26,55.33917617797852,55.50146102905274,53.87860870361328,54.0408935546875,2174616.0,0.02710848534341026,-1.0000000000000087,2.0000058765455426,71.83098078619831,62.38984511593855,-2.1292187370447806,-3.793462984031194,-3.9930669158705285,31.704250164064625,27.852897144954227,1.6228523254394602,0.9056446423784834,3.3917572021484474,-0.051067372880190476,6.834581777177085,1.6703449146341285,5.113169489662766,-6.149033059097931,93.75000918208892,27.59743177261936,1.7214122875143187,9,-1.6228504180908274,-3.326843261718757,-3.4485559463501048,0.8114223480224538,3.4079856872558594,1,0.061583599949072365,-1.5,53.87860870361328,-1.6666666666666667,53.229469299316406,2.0000000000000657,53.55403900146485,0.061583599949072365
1757,2006-09-27,55.01460647583008,55.82603073120117,54.0408935546875,55.82603073120117,2832592.0,-0.00586509819200387,3.4000094024728504,-0.6249981635849139,77.27274346154644,64.72570618070989,-1.5618366086919266,-3.3195544844467975,-3.6133404007227767,30.227719772643297,26.55425859083886,1.7851371765136719,1.3740158148192307,2.8643312454223633,-0.8036409330023275,6.532303423847054,1.0303451562100179,4.698317334634709,-5.572010640542601,72.22225849714727,0.6501201940695722,1.8339860892123467,9,-1.135995864868164,-2.8399887084960938,-2.9617013931274414,0.7302799224853516,3.732555389404304,2,0.07079640617791916,-1.0000000000000087,55.33917617797852,-1.5,53.87860870361328,-1.6666666666666667,53.229469299316406,0.07079640617791916
1758,2006-09-28,55.50146102905274,55.50146102905274,54.36546325683594,55.01460647583008,1517016.0,0.008849550772239922,3.6666823374546436,-0.6000000000000087,76.19048507413964,67.53093836788106,-1.8061275622178954,-3.621421725609686,-4.033011908277643,27.95799588365343,25.00243728235434,1.135997772216804,1.5907282995457663,3.115872573852549,-0.7826657821887082,7.014410929893806,1.1666033958319204,5.065141751873178,-5.675859100010442,88.23531038487889,14.428842642062662,1.9492691780206288,9,-1.2171382904052805,-3.326843261718757,-3.1239862442016673,-1.2171382904052805,3.4079818725585866,3,0.06432743674556463,3.4000094024728504,55.01460647583008,-1.0000000000000087,55.33917617797852,-1.5,53.87860870361328,0.06432743674556463
1759,2006-09-29,55.98831558227539,56.31288528442383,55.1768913269043,55.50146102905274,1746817.0,0.008771923192576914,1.0,0.9999999999999708,80.95238805931166,70.00007568386295,-1.8516811451581319,-3.8991860334871262,-4.398555418502426,25.733635809140083,23.53462352317009,1.1359939575195312,1.7731748744513993,3.343071174621585,-0.7939307464996332,7.480073095742803,1.2745702140609723,5.4115721351821975,-5.802687925103555,89.4736972333258,12.133080615637837,2.0685009605606104,9,-1.3794231414794922,-3.570270538330078,-3.6108407974243164,-1.7039928436279297,6.004543304443359,4,0.05507242249285116,3.6666823374546436,55.50146102905274,3.4000094024728504,55.01460647583008,-1.0000000000000087,55.33917617797852,0.05507242249285116
1760,2006-10-02,55.98831558227539,56.31288528442383,55.66374588012695,55.98831558227539,2471162.0,0.0,1.0,0.0,76.00001128296212,71.35640001883934,-1.699688219732458,-3.678796291469638,-4.279974930814923,24.045860481039213,22.20046500786679,0.649139404296875,1.920986367327849,3.0834152221679716,-1.2134686357702975,7.380299080106241,0.934973293198837,5.231857151137106,-5.312507314923394,86.66668756101804,11.111212082036445,2.148441928969133,10,-1.3794231414794922,-3.570270538330078,-3.651412010192871,-1.7039928436279297,7.140537261962891,0,0.03768113117931948,1.0,55.98831558227539,3.6666823374546436,55.50146102905274,3.4000094024728504,55.01460647583008,0.03768113117931948
1761,2006-10-03,55.82603073120117,56.15060043334961,55.50146102905274,55.98831558227539,2138602.0,-0.0028985485522553533,1.6666666666666374,-100.0,72.3404393653334,72.11453452591012,-1.320046034618791,-3.248497345128513,-4.024709114545132,22.482080838047608,20.59770210723989,0.6491394042968679,2.200467015277468,2.6452459335327134,-1.6582139838300662,6.948705850895493,0.49351597485132714,4.7969758922141,-4.699256302483427,78.57146455021835,4.123341401706554,2.151729958681388,10,-1.2171382904052734,-3.4079856872558594,-3.3674135208129883,-1.541707992553711,6.491397857666016,1,0.029069745591552065,1.0,55.98831558227539,1.0,55.98831558227539,3.6666823374546436,55.50146102905274,0.029069745591552065
1762,2006-10-04,55.66374588012695,56.15060043334961,55.1768913269043,55.82603073120117,4306153.0,-0.0029069745591552287,1.4,1.0,69.56523294359081,72.68769727726246,-0.9526502074419554,-2.808416580406387,-3.7798754487920547,21.101943246143165,18.769597584927393,0.9737091064453125,2.2492980938519693,2.215190887451172,-2.001294177426203,6.431675952328547,0.10694835501248434,4.323433419889859,-4.1220825829527215,66.6667319614891,-6.226985119781418,2.1082425324386858,10,-0.9737110137939453,-3.2457008361816406,-3.2457008361816406,-2.677703857421875,6.491397857666016,2,0.05539361277891053,1.6666666666666374,55.82603073120117,1.0,55.98831558227539,1.0,55.98831558227539,0.05539361277891053
1763,2006-10-05,57.44887924194336,57.7734489440918,56.31288528442383,56.31288528442383,5309739.0,0.032069946669789795,-1.5714285714285714,-7.0,82.69231551610737,74.95405761333345,-2.377186028596917,-4.154714816028289,-5.470478065013083,17.762371812056557,16.73957129470674,2.1097030639648438,2.3281448132391276,3.5864974975585966,-0.48498506572338584,7.657980060840579,1.5507562159176018,5.622238779199591,-5.52551818578916,87.5,12.924389440467081,2.0357412816409926,10,-1.9474201202392578,-4.3005523681640625,-5.193118095397949,-4.6251220703125,4.706264495849609,3,0.022598919951481777,1.4,55.66374588012695,1.6666666666666374,55.82603073120117,1.0,55.98831558227539,0.022598919951481777
1764,2006-10-06,56.9620246887207,57.93573379516602,56.79973983764648,57.7734489440918,2025159.0,-0.008474570081207111,1.0,-0.7142857142857143,72.0930385113051,75.437515000055,-1.458572930829483,-3.300248675044898,-4.892801039444514,16.662702551640763,14.630798528819772,1.1359939575195455,2.3791181621370967,2.7588445663452177,-1.1402634502930198,6.657952582983455,0.809290558026099,4.708398574664336,-4.453654843772746,64.70588235294102,-7.678155528641867,1.9495540083191172,10,-1.0548534393310547,-3.732555389404297,-4.990262031555176,-4.138267517089844,5.679973602294915,4,0.03418800900306196,-1.5714285714285714,57.44887924194336,1.4,55.66374588012695,1.6666666666666374,55.82603073120117,0.03418800900306196
1765,2006-10-09,56.31288528442383,57.12430953979492,55.82603073120117,56.9620246887207,1418564.0,-0.011396003001020727,1.6666666666666667,0.8,68.88890514006798,75.1106177060405,-0.47809507758110925,-2.242023267335256,-4.137582751862638,15.786280404846707,12.143953496897435,1.29827880859375,2.452534027622171,1.7770210266113295,-1.588563462932207,5.142605516154866,0.09422878183956129,3.459813271383098,-3.1532317654497035,41.17647058823518,-30.136188210277233,1.6827922447717696,10,-0.3245716094970703,-3.083415985107422,-4.3816938400268555,-3.4891281127929688,6.815967559814453,0,0.10086454589578642,1.0,56.9620246887207,-1.5714285714285714,57.44887924194336,1.4,55.66374588012695,0.10086454589578642
1766,2006-10-10,56.31288528442383,56.79973983764648,55.82603073120117,56.31288528442383,2451137.0,0.0,1.0000000000000147,-0.0,68.18183518008126,74.10051678587769,-0.3636957039089026,-1.985966675718899,-4.008389846901807,14.184598230955388,10.92239502382589,0.9737091064453054,2.5902169555593844,1.5498220443725614,-1.6380946561834193,4.737738744928542,-0.044136305905432494,3.1437803946505554,-2.5801021323066777,41.17647058823518,-28.646250266795654,1.593958350277992,10,-0.16228675842285156,-3.083415985107422,-4.584549903869629,-3.4891281127929688,7.465106964111328,1,0.12103744152672191,1.6666666666666667,56.31288528442383,1.0,56.9620246887207,-1.5714285714285714,57.44887924194336,0.12103744152672191
1767,2006-10-11,57.7734489440918,57.7734489440918,56.15060043334961,56.47517013549805,4755605.0,0.025936580096917128,1.5,100.0,75.00001130104388,73.96824192220039,-1.555321416242478,-3.1882064456125647,-5.34105195133985,11.20216546145869,10.544522870750841,1.6228485107421875,2.666175036497769,2.7426155090332003,-0.5148505848676024,6.000081602934003,1.113882462082799,4.371348555983602,-3.5363117148087824,92.30769230769201,21.173412197654898,1.6287330469504,10,-1.2171363830566406,-4.543979644775391,-6.045113563537598,-4.9496917724609375,6.978252410888672,2,0.07865169429598473,1.0000000000000147,56.31288528442383,1.6666666666666667,56.31288528442383,1.0,56.9620246887207,0.07865169429598473
1768,2006-10-12,58.42258834838867,58.74716186523438,57.7734489440918,57.7734489440918,2959821.0,0.011235946895347348,-2.000011753091085,0.5,79.6296384968412,73.82126974859257,-1.9517730173682253,-3.573197973433679,-5.862573143263589,9.019481345519281,10.52236842389767,0.9737129211425852,2.571921928021048,3.1077562332153335,-0.2968105772776113,6.512323043708278,1.4054728279688575,4.810039638461809,-3.741619531199696,88.88877280912853,12.032802359579534,1.7022834052464733,10,-1.460561752319336,-4.787405014038086,-6.734824180603027,-5.5988311767578125,4.868549346923828,3,0.06388890829598526,1.5,57.7734489440918,1.0000000000000147,56.31288528442383,1.6666666666666667,56.31288528442383,0.06388890829598526
1769,2006-10-13,58.09801864624024,58.74716186523438,57.7734489440918,58.74716186523438,2564607.0,-0.00555555156531129,1.999994123489024,-1.0000058765455315,75.00001130104401,73.71015863949056,-1.4488306325655955,-2.9122491512293536,-5.406293819730244,7.685258719842032,10.354914457840188,0.9737129211425852,2.4516324359096657,2.4748451232910256,-0.75179449068537,5.701484737267421,0.8615253163028314,4.08816493027922,-2.8477828023249074,77.7776762079877,-0.3520051198180454,1.6133198069881975,10,-1.1359920501709055,-4.138265609741218,-6.978253364562995,-5.274261474609382,6.815967559814446,4,0.06983241745741142,-2.000011753091085,58.42258834838867,1.5,57.7734489440918,1.0000000000000147,56.31288528442383,0.06983241745741142
1770,2006-10-16,57.93573379516602,58.42258834838867,57.7734489440918,58.42258834838867,1071986.0,-0.0027932940719093136,1.6666666666666667,0.7499955926167406,68.18181818181819,73.24808961909999,-1.0965701197068114,-2.561773687211364,-5.090542639446937,6.157493190054062,10.951044633125843,0.649139404296875,2.3280820312575514,2.1097040176391673,-1.1649074288537093,5.384315464132044,0.4723982943927254,3.747009740885609,-2.1959283082660193,72.22212790741717,-3.769273065433808,1.6373057232464394,10,-0.9737071990966868,-3.894836425781257,-6.815968513488777,-5.111976623535163,5.8422584533691335,0,0.08123250000576099,1.999994123489024,58.09801864624024,-2.000011753091085,58.42258834838867,1.5,57.7734489440918,0.08123250000576099
1771,2006-10-17,57.12430953979492,58.09801864624024,57.12430953979492,58.09801864624024,3092253.0,-0.014005592096924535,-1.0000000000000147,2.000000000000044,63.829787234042556,72.61081787359461,-0.09120972482189416,-1.5485546033951465,-4.116221553675324,5.33109751103612,11.379961138296894,0.9737091064453196,2.0893077399230293,1.1197662353515625,-2.0198239915108545,4.2593564622139795,-0.4500288780796424,2.6895613487827674,-0.9634741599281043,37.49994490746648,-37.35848996886457,1.569795113431207,10,0.16228675842285156,-2.839984893798828,-6.004544258117676,-4.3005523681640625,6.491397857666016,1,0.10511362592943674,1.6666666666666667,57.93573379516602,1.999994123489024,58.09801864624024,-2.000011753091085,58.42258834838867,0.10511362592943674
1772,2006-10-18,57.44887924194336,58.26030349731445,57.12430953979492,57.12430953979492,1911586.0,0.005681814008138275,-6.0,-0.33333333333333093,63.043478260869534,70.42761373412374,-0.15190289110395838,-1.6644923124672317,-4.312618127158601,3.2731240804080457,11.783572372457693,1.1359939575195312,1.9887736427369873,1.2577081680297866,-1.750156499223685,4.265572835283258,-0.24622416559694926,2.7616405016565224,-0.9259581541250839,19.99995298774617,-50.97014807960319,1.5039323336267352,10,-0.16228294372558594,-2.2719879150390625,-6.491398811340332,-4.6251220703125,6.004543304443359,2,0.110169477457289,-1.0000000000000147,57.12430953979492,1.6666666666666667,57.93573379516602,1.999994123489024,58.09801864624024,0.110169477457289
1773,2006-10-19,57.44887924194336,57.93573379516602,54.527748107910156,55.01460647583008,9315648.0,0.0,1.0000022386840077,7.5,60.46511627906977,69.1356223749865,-0.16975437740568822,-1.431113515875424,-4.207960977360472,1.5221224949183352,11.671190896409922,3.4079856872558665,1.9562641313227047,1.0629661560058565,-1.7220808363929692,3.8480131484046822,-0.32955734019355987,2.455489652205273,1.2982826232910227,69.23073445837322,0.5763783374621596,1.3925234961994144,10,-0.8114242553710938,-2.1097030639648438,-6.207400321960449,-4.6251220703125,5.1931190490722585,3,0.12711861761970322,-6.0,57.44887924194336,-1.0000000000000147,57.12430953979492,1.6666666666666667,57.93573379516602,0.12711861761970322
1774,2006-10-20,59.23401260375977,60.85686492919922,56.9620246887207,57.61116409301758,6556771.0,0.031073423631093,-1.6666692784646806,0.6666666666666696,68.51851851851855,69.09446830592543,-1.7865934479246093,-2.891589898254516,-5.881231158709205,-2.0348822464758243,11.825790400243486,3.8948402404785156,2.022190728966663,2.547872352600102,-0.09545563479352381,5.191200339993728,1.2262083589032926,3.8695363462969112,-4.7062644958496165,74.35894499560024,7.653257023686322,1.3216639936968126,10,-1.5417060852050852,-2.8399848937988352,-7.911391258239753,-6.81596755981446,2.1097068786621094,4,0.06849316656449522,1.0000022386840077,57.44887924194336,-6.0,57.44887924194336,-1.0000000000000147,57.12430953979492,0.06849316656449522
1775,2006-10-23,58.42258834838867,60.04544067382813,58.42258834838867,59.5585823059082,4759653.0,-0.013698620432808561,-1.8571495731949057,-0.699999999999997,63.79310344827584,68.60683144683594,-0.7201700670156512,-1.8153620641187231,-4.9807613458294,-3.044984125764479,12.21168388848391,1.6228523254394602,1.7795982838568634,1.509249114990233,-0.887667746126624,3.90616597610709,0.310790684431808,2.707707545548658,-3.8948402404785156,61.5384476294948,-3.5148483607062104,1.1984584305584267,10,-0.7302818298339844,-1.6228485107421875,-7.099967002868652,-6.410255432128906,1.7851371765136719,0,0.11111109660113261,-1.6666692784646806,59.23401260375977,1.0000022386840077,57.44887924194336,-6.0,57.44887924194336,0.11111109660113261
1776,2006-10-24,58.74716186523438,59.72086715698242,58.26030349731445,58.74716186523438,7237678.0,0.005555616860215107,-1.999976494002009,-0.0,66.10170842066806,67.61813112679418,-0.7410585537127474,-1.972666543479754,-5.257767342064355,-5.20768889118591,13.008877554686608,1.4605636596679688,1.7305414932164425,1.6634233474731488,-0.7468156615754893,4.073662356521787,0.45830384294882975,2.868542851997468,-4.092831420898442,66.66670684812624,1.7424206212379971,1.2051195045243202,10,-1.0548553466796946,-1.8662796020507884,-7.1811132431030344,-6.815971374511726,2.9211273193359304,1,0.08563529238810674,-1.8571495731949057,58.42258834838867,-1.6666692784646806,59.23401260375977,1.0000022386840077,57.44887924194336,0.08563529238810674
1777,2006-10-25,58.90944290161133,59.5585823059082,58.42258834838867,58.58487319946289,2829046.0,0.0027623638525589023,-2.5,100.0,59.18367346938774,65.34635723485492,-0.8104837785217995,-1.9269930871754326,-5.3643826725541,-5.302595554849319,13.659754130772427,1.1359939575195312,1.7634393684377159,1.630962562561038,-0.7035541319086605,3.9654792570307364,0.4637042153261888,2.7982209097958872,-4.1310617675781245,69.230746049158,6.866275342527409,1.1672583472348486,10,-1.2171363830566406,-2.0285606384277344,-7.3433942794799805,-7.2216796875,1.7851371765136719,2,0.07988981501165893,-1.999976494002009,58.74716186523438,-1.8571495731949057,58.42258834838867,-1.6666692784646806,59.23401260375977,0.07988981501165893
1778,2006-10-26,59.07172775268555,59.72086715698242,58.90944290161133,59.07172775268555,2911840.0,0.002754818974358031,-4.0,0.0,63.82978723404253,64.10522122741031,-0.9733643850743761,-1.9057995441176487,-5.488895252222505,-5.541090822883859,14.377275400188527,0.8114242553710938,1.8255096141114038,1.6147340774536119,-0.6935096098144911,3.9229777647217148,0.4606122338195604,2.7688559210876633,-4.17177694274902,54.16661361457147,-7.57527383947005,1.1541218436340512,10,-1.3794212341308594,-2.190845489501953,-7.3433942794799805,-7.383964538574219,0.48685455322265625,3,0.07417583606231948,-2.5,58.90944290161133,-1.999976494002009,58.74716186523438,-1.8571495731949057,58.42258834838867,0.07417583606231948
1779,2006-10-27,59.07172775268555,59.5585823059082,58.90944290161133,59.07172775268555,2286431.0,0.0,-3.0,0.0,69.76744186046508,64.28140163614886,-0.9171685991951932,-1.7528219636736395,-5.4346490197317365,-5.659534564689125,14.65259473329298,0.649139404296875,1.685652562942309,1.4605634689331026,-0.8465389123253999,3.767665850191605,0.30701227830385136,2.614114659562354,-4.052638660363769,45.45444832176885,-18.1085481350327,1.1535511906292504,10,-1.3794212341308594,-2.1097030639648438,-7.383965492248535,-7.383964538574219,1.6228523254394531,4,0.06043958208362632,-4.0,59.07172775268555,-2.5,58.90944290161133,-1.999976494002009,58.74716186523438,0.06043958208362632
1780,2006-10-30,58.09801864624024,58.90944290161133,58.09801864624024,58.58487319946289,1534989.0,-0.01648350477443139,-2.3333333333334014,-100.0,61.2244897959184,63.99192414302394,0.09161587200161136,-0.6460801564044516,-4.375036016086717,-4.790403924441776,14.727715363746416,0.9737091064453054,1.4065769523707985,0.3813692092895593,-1.8029661009122933,2.565704519491412,-0.7107984458113634,1.473536864390482,-2.9621740371809153,0.0,-63.65204314033676,1.0921676551009256,10,-0.405712127685554,-1.054851531982429,-6.32911396026612,-6.410255432128913,3.4079856872558594,0,0.055865947097865076,-3.0,59.07172775268555,-4.0,59.07172775268555,-2.5,58.90944290161133,0.055865947097865076
1781,2006-10-31,57.44887924194336,58.42258834838867,57.12430953979492,58.42258834838867,3182488.0,-0.011173176287637365,1.6666666666666667,2.0000000000000293,47.727272727272734,62.290123528179855,0.8846697005212434,0.1379452871020561,-3.6196059877910898,-4.084840793175587,14.761793208563038,1.29827880859375,1.1848721644768716,-0.3489126205444322,-2.350456943915418,1.6526317028265538,-1.3496847822299287,0.6518595411410644,-2.198614226481233,12.5,-45.56399265906323,1.0007721616854945,10,0.24342727661132812,-0.08114242553710938,-5.233691215515137,-5.761116027832031,4.219409942626953,1,0.04802263019510322,-2.3333333333334014,58.09801864624024,-3.0,59.07172775268555,-4.0,59.07172775268555,0.04802263019510322
1782,2006-11-01,58.74716186523438,58.90944290161133,57.7734489440918,57.93573379516602,2022727.0,0.022598919951481777,1.0000067160746138,-0.8333372510303543,52.083356798694666,61.35881691924928,-0.2347734440281144,-0.9670737350462986,-4.789088620933725,-5.367810715255608,15.092766701784988,1.4605636596679688,1.1017828488450832,0.7951992034912152,-0.9759813075574613,2.5663797145398917,-0.09039105203311948,1.6807894590155499,-3.384764851497515,62.50014691363857,7.990959748278229,0.8855902555243369,11,0.16228294372557883,-1.2982826232910227,-5.882832527160652,-6.7348289489746165,2.9211273193359304,2,0.049723718160836095,1.6666666666666667,57.44887924194336,-2.3333333333334014,58.09801864624024,-3.0,59.07172775268555,0.049723718160836095
1783,2006-11-02,58.74716186523438,59.23401260375977,58.09801864624024,58.58487319946289,1865262.0,0.0,1.0000067160745636,0.2000037609714677,54.3478494153862,59.78429813001236,-0.034916916290448796,-0.911558713767441,-4.668096506453047,-5.406758370789781,14.538584504928288,1.1359939575195312,1.1143164554851523,0.7302850723266658,-1.0583400315404745,2.518910176193806,-0.16402747960690078,1.6245976242602325,-3.2748754931882686,66.6668233745478,14.477139180708377,0.8943125519335685,11,-0.16228675842285867,-1.135997772216804,-5.720547676086433,-6.572544097900398,3.083412170410149,3,0.03314914544055725,1.0000067160746138,58.74716186523438,1.6666666666666667,57.44887924194336,-2.3333333333334014,58.09801864624024,0.03314914544055725
1784,2006-11-03,58.90944290161133,59.07172775268555,58.26030349731445,58.74716186523438,1208485.0,0.0027623638525589023,2.3333594515181195,0.9999529887407158,56.52173913043471,58.97636876136335,-0.2772340264092037,-0.9702065282041161,-4.699773387004768,-5.5711616417475796,13.865751422642827,0.8114242553710938,1.1256149275260725,0.7951951980590835,-0.9634192854284223,2.553809681546589,-0.0841120436846694,1.6745024398028363,-3.3294649584221503,84.61538461538433,33.51552192628769,0.8793072417437532,11,-0.48685455322265625,-1.2171363830566406,-5.6799726486206055,-6.734825134277344,4.057125091552734,4,0.011019275897432124,1.0000067160745636,58.74716186523438,1.0000067160746138,58.74716186523438,1.6666666666666667,57.44887924194336,0.011019275897432124
1785,2006-11-06,61.99285888671875,62.15514373779297,59.23401260375977,59.23401260375977,4516904.0,0.05234162526807884,-1.1176468961512194,17.00042312122493,75.00000979423868,59.96506891398229,-3.130112709086468,-3.8011624964696296,-7.614062878375371,-8.649156398658846,14.506632034178457,3.2457008361816406,1.2564224701156732,3.5946125030517564,1.3061491518611419,5.883075854242371,2.450380827456449,4.738844178647064,-6.307343203809374,96.77419599439794,42.13833931743506,1.144231675595306,11,-2.3531322479248047,-3.6514129638671875,-8.479390144348145,-9.574813842773438,2.5965576171875,0,-0.020942392912805197,2.3333594515181195,58.90944290161133,1.0000067160745636,58.74716186523438,1.0000067160746138,58.74716186523438,-0.020942392912805197
1786,2006-11-07,63.12885284423828,63.2911376953125,62.31742858886719,62.96656799316406,3770386.0,0.018324593798704436,3.0,0.05882344807560699,76.92308526846398,61.93611466943521,-3.999824570400726,-4.638139209617023,-8.574706423642702,-9.760112209395885,15.348549918506398,1.29827880859375,1.1836569144662406,4.389808082580565,1.4668286256053804,7.31278753955575,2.9283183540929727,5.851297811068157,-7.184552039133564,97.05882556281712,36.47029414437492,1.4614897284875923,11,-2.9211292266845703,-4.219409942626953,-9.615384101867676,-10.710807800292969,0.649139404296875,1,-0.02570692223326687,-1.1176468961512194,61.99285888671875,2.3333594515181195,58.90944290161133,1.0000067160745636,58.74716186523438,-0.02570692223326687
1787,2006-11-08,62.31742858886719,63.12885284423828,62.31742858886719,62.804283142089844,2918283.0,-0.012853461116633436,-2.3333333333333335,-3.0,71.42858102292823,62.78042509042251,-2.9660511656705353,-3.656297070515123,-7.557123147544466,-8.941070139253782,15.655222023984367,0.8114242553710938,1.201314979097404,3.351184844970703,0.06090697206764162,6.641462717873765,1.7060459085191724,4.996323781422234,-5.932317570350001,81.25001377314345,20.85600023228028,1.6451389364515325,11,-2.1097049713134766,-3.4079856872558594,-8.803959846496582,-9.899383544921875,1.29827880859375,2,-0.010416659014920282,3.0,63.12885284423828,-1.1176468961512194,61.99285888671875,2.3333594515181195,58.90944290161133,-0.010416659014920282
1788,2006-11-09,62.15514373779297,63.12885284423828,61.83057403564453,62.64199829101562,2122738.0,-0.0026041647537300427,-1.2857142857142858,0.9999999999999855,65.00001371193414,62.250710851696866,-2.593076889686344,-3.372975023333595,-7.18108276125551,-8.76426013528301,15.322577244218175,1.29827880859375,1.1720438901250176,3.002272224426271,-0.5695497720700189,6.574094220922561,1.2163612261781296,4.788183222674412,-5.355671118668063,77.41937196078565,18.015557285090622,1.7859109982481436,11,-1.9474201202392578,-3.2457008361816406,-8.601103782653809,-9.737098693847656,0.16228485107421875,3,-0.007832892403507152,-2.3333333333333335,62.31742858886719,3.0,63.12885284423828,-1.1176468961512194,61.99285888671875,-0.007832892403507152
1789,2006-11-10,62.15514373779297,62.479713439941406,61.66828918457031,61.99285888671875,1600148.0,0.0,1.0,-0.3333333333333382,70.90910334210756,63.32677902349566,-2.3576274397672137,-3.218452684018402,-6.962920049956857,-8.749587520165448,14.926823042468348,0.8114242553710938,1.2426139731608004,2.7994159698486314,-0.9752361791290269,6.57406811882629,0.9120898953598058,4.686742044337457,-4.966171214096811,72.00002632689917,12.334737741689153,1.887326074488828,11,-1.9474201202392578,-3.2457008361816406,-7.8302507400512695,-9.006816864013672,1.1359939575195312,4,-0.005221928269004805,-1.2857142857142858,62.15514373779297,-2.3333333333333335,62.31742858886719,3.0,63.12885284423828,-0.005221928269004805
1790,2006-11-13,62.64199829101562,63.12885284423828,62.15514373779297,62.15514373779297,1407051.0,0.007832892403507152,-3.0,2.999999999999956,71.42857142857139,65.96025665697329,-2.3827004437485044,-3.5148562582578577,-7.221456556928722,-9.203242105392746,14.616112077464901,0.9737091064453125,1.2861040312740997,3.050957298278803,-0.9319995327649337,7.03391412932254,1.0594788827569346,5.042435713800671,-5.086895857022476,59.99999999999957,1.1699325967157534,1.9914784155218697,11,-2.1097049713134695,-3.7325553894042898,-8.07367801666259,-9.412528991699212,0.0,0,0.005181343363929614,1.0,62.15514373779297,-1.2857142857142858,62.15514373779297,-2.3333333333333335,62.31742858886719,0.005181343363929614
1791,2006-11-14,63.12885284423828,63.45342254638672,62.804283142089844,63.2911376953125,1266042.0,0.00777201504589442,1.6666666666666667,-0.3333333333333382,72.41380428355416,68.21919526640211,-2.2117045648553386,-3.7195012790361943,-7.453933169267458,-9.617451372666793,14.911929355028652,0.8114242553711009,1.315521787068576,3.2375846862792983,-0.8658762645522629,7.3410456371108594,1.1858542108635177,5.289315161695079,-5.229588294565978,81.81818181818183,23.299768285387465,2.0517304754157815,11,-2.3531322479248047,-4.138267517089844,-8.5199613571167,-9.899383544921875,-0.16228485107421875,1,0.02313623000994025,-3.0,62.64199829101562,1.0,62.15514373779297,-1.2857142857142858,62.15514373779297,0.02313623000994025
1792,2006-11-15,63.777992248535156,64.10256195068361,62.804283142089844,63.45342254638672,1833014.0,0.010282768893306704,1.6666666666666181,-2.0,73.77050191074359,70.37726776588626,-2.315693601431434,-4.079316354377269,-7.835906853998026,-10.171294683288437,15.22498338185034,1.2982788085937642,1.5174681706156434,3.570268440246579,-0.7123976722519103,7.852934552745069,1.4289353839973344,5.711601496495824,-5.434395059125698,86.66666666666616,26.45774389961788,2.141333056249244,11,-2.5965595245361257,-4.462837219238274,-9.087958335876465,-10.54852294921875,2.9211273193359517,2,0.0,1.6666666666666667,63.12885284423828,-3.0,62.64199829101562,1.0,62.15514373779297,0.0
1793,2006-11-16,64.75170135498047,64.75170135498047,63.777992248535156,63.94027709960938,2687929.0,0.01526716461457256,1.4,2.4999999999999782,76.11941136330546,72.5547869028719,-2.6240315020724623,-4.719853707461958,-8.489005071054237,-11.10526765371121,16.705694952740167,0.9737091064453125,1.9637598907158775,4.1788364410400405,-0.3515472062622962,8.709220088342384,1.9136446173888686,6.444028264691212,-5.832207689443592,100.0,36.35810374429562,2.2651918236511706,11,-2.7588443756103516,-5.111976623535156,-9.858810424804688,-11.522232055664062,2.1097030639648438,3,-0.017543847246450084,1.6666666666666181,63.777992248535156,1.6666666666666667,63.12885284423828,-3.0,62.64199829101562,-0.017543847246450084
1794,2006-11-17,63.2911376953125,64.91398620605469,63.2911376953125,64.75170135498047,3185943.0,-0.022556375031150044,-1.2222222222222223,-1.8000000000000158,72.8571519717818,72.31669158926557,-0.5325658526377097,-3.098624031136623,-6.749582577646194,-9.63119613981575,17.331550552878376,1.6228485107421875,2.28124989226626,2.515416526794432,-2.1245529414770488,7.155385995065913,0.19543179265869526,4.835401260930169,-3.67177910704239,41.17647058823529,-29.25512553937625,2.319984734135739,11,0.0,-3.570270538330078,-7.992532730102539,-9.655954360961914,3.5702667236328125,4,-0.015384604257436596,1.4,64.75170135498047,1.6666666666666181,63.777992248535156,1.6666666666666667,63.12885284423828,-0.015384604257436596
1795,2006-11-20,64.91398620605469,64.91398620605469,62.64199829101562,63.45342254638672,2455188.0,0.025641007095727808,2.111111111111121,-1.0,80.26316399917977,72.687811448234,-1.8969626662383021,-4.437743613619588,-8.053269969424932,-11.230962877005737,17.795843875349497,2.2719879150390696,2.658384191188901,3.813695144653323,-1.0365972026992836,8.66398749200593,1.3885489709770198,6.2388413183296265,-4.5533797512947345,100.0,21.321716668871076,2.4251461736763047,11,-1.6228485107421875,-5.193119049072266,-9.453096389770508,-11.278802871704102,1.947418212890625,0,-0.024999982370375817,-1.2222222222222223,63.2911376953125,1.4,64.75170135498047,1.6666666666666181,63.777992248535156,-0.024999982370375817
1796,2006-11-21,63.777992248535156,65.07627105712889,63.777992248535156,64.91398620605469,3148216.0,-0.017499987659263083,-1.2857142857142607,-0.7777777777777778,70.66666666666664,72.60315429753827,-0.736673934736018,-3.0625460979211994,-6.6727472720138294,-10.086032243712069,18.422710034677426,1.2982788085937358,3.0199786221727436,2.426159667968747,-2.432099696013779,7.2844190319512805,-0.0029700140225159544,4.85528934996001,-2.779912628593941,46.6666666666671,-32.6511395285887,2.4291296819912658,11,-0.405712127685554,-3.975982666015632,-8.276530265808105,-10.14280891418457,4.05712890625,1,-0.017811692050334615,2.111111111111121,64.91398620605469,-1.2222222222222223,63.2911376953125,1.4,64.75170135498047,-0.017811692050334615
1797,2006-11-22,63.61570739746094,64.58941650390625,63.2911376953125,64.26484680175781,2167580.0,-0.002544527435762056,1.0,0.5714285714285714,69.73684210526314,73.1294685634637,-0.4144445379230888,-2.6663045821993308,-6.283704697192931,-9.894933857638314,18.936355004490075,1.29827880859375,2.9297509881991814,2.028561592102051,-2.7873148880884884,6.84443807229259,-0.3793766479932188,4.43649983219732,-1.9651171475696927,40.000000000000405,-39.22778715717934,2.4079382400952687,11,-0.24342727661133523,-3.8136978149414134,-7.830246925354004,-9.980524063110352,4.219413757324219,2,-0.010204074290035892,-1.2857142857142607,63.777992248535156,2.111111111111121,64.91398620605469,-1.2222222222222223,63.2911376953125,-0.010204074290035892
1798,2006-11-23,63.45342254638672,63.94027709960938,63.2911376953125,63.777992248535156,908067.0,-0.002551018572508945,-1.000000000000022,0.5,68.42106239868761,72.85301956975037,-0.05434704247543465,-2.275593825331839,-5.902336085924041,-9.699304176653477,19.387589261931982,0.6491394042968821,2.6985271488046934,1.6471920013427734,-3.0848013079304195,6.379185310615966,-0.7188046532938301,4.01318865597937,-1.2547233673374478,33.33333333333372,-43.345258281839,2.3659966546365974,11,0.16228485107421164,-3.6514129638671946,-7.221678733825684,-9.818239212036133,6.004547119140625,3,0.05115085823954835,1.0,63.61570739746094,-1.2857142857142607,63.777992248535156,2.111111111111121,64.91398620605469,0.05115085823954835
1799,2006-11-24,62.64199829101562,63.777992248535156,62.31742858886719,63.61570739746094,2053642.0,-0.012787714559887142,1.25,3.0000000000000218,53.22580645161287,70.83049012786611,0.9313405529006573,-1.2469092261748997,-4.850581227435988,-8.827820183393257,19.575858934582623,1.4605636596679688,2.553980901182591,0.6572542190551687,-3.9067819412155487,5.221290379325886,-1.62476386108019,2.9392722991905273,2.434272766113274,11.764705882352743,-59.795406966333815,2.282018080135358,11,1.0548515319824219,-1.6228504180908203,-6.653682708740227,-9.006814956665032,6.653686523437493,4,0.06735746373108364,-1.000000000000022,63.45342254638672,1.0,63.61570739746094,-1.2857142857142607,63.777992248535156,0.06735746373108364
1800,2006-11-27,61.34371948242188,62.96656799316406,61.34371948242188,62.64199829101562,2597930.0,-0.020725373455717788,-1.5000000000000164,1.333333333333309,41.2698412698413,67.37004979300913,2.2641959365598865,0.3235874024653711,-3.3848835471894105,-7.463465194763252,20.134748686627024,1.6228485107421804,2.511000596411421,-0.803309631347652,-5.001606858527246,3.3949875958319495,-2.9024582449374563,1.2958389822421452,3.677374725341771,0.0,-65.51186132761549,2.0991486135898003,11,1.8662757873535085,-0.24342918395997515,-4.30055236816407,-6.653684616088874,8.27653503417968,0,0.08994702282610256,1.25,62.64199829101562,-1.000000000000022,63.45342254638672,1.0,63.61570739746094,0.08994702282610256
1801,2006-11-28,60.207725524902344,61.01914978027344,59.07172775268555,60.53229522705078,3483637.0,-0.01851850469949179,2.0000058765455315,0.2500000000000027,39.99999999999999,63.617771802926505,3.288023058098318,1.7674844802278855,-2.0807558001462425,-6.275103667279211,21.533502173772064,2.2719917297363352,2.389116475863311,-2.0772459030151396,-5.777311270511348,1.6228194644810614,-3.9272785867632365,-0.22721321926703553,4.666273693847643,20.588290196062164,-41.159290982058664,1.8500326837481007,11,1.8662738800048757,0.8925647735595632,-2.961702346801758,-5.517690658569336,7.6273956298828125,1,0.11051204535688619,-1.5000000000000164,61.34371948242188,1.25,62.64199829101562,-1.000000000000022,63.45342254638672,0.11051204535688619
1802,2006-11-29,61.66828918457031,61.66828918457031,60.694580078125,60.85686492919922,1883704.0,0.024258741663706784,1.4,-2.5,47.945205479452056,60.487304482498345,1.672620624184944,0.5660044876540766,-3.357978964664767,-7.658727646525868,22.721968059824224,1.4605636596679688,2.251460279161307,-0.7627386093139634,-4.086254469124199,2.5607772504962654,-2.424496539219078,0.899019320591151,2.857573746215806,53.3333698984768,-6.166142669447346,1.6617579299051155,11,0.40571022033690696,-0.5679988861084055,-4.381694793701172,-6.978254318237305,6.815971374511719,2,0.10000004948666241,2.0000058765455315,60.207725524902344,-1.5000000000000164,61.34371948242188,1.25,62.64199829101562,0.10000004948666241
1803,2006-11-30,60.694580078125,61.5060043334961,60.694580078125,61.5060043334961,1832221.0,-0.015789461963685247,-1.0000000000000175,-1.0000000000000087,44.30379746835443,57.31470953767308,2.246554511326117,1.7845864863425547,-2.2032321378895787,-6.581865107550001,23.763060239156896,0.9737091064453125,2.0243728457898698,-1.8338186264038114,-4.797532851527492,1.1298955987198696,-3.315675738965652,-0.35196151384197094,3.50403474197509,34.48281172617103,-22.467374833901594,1.481857112561839,11,1.3794193267822195,0.40571022033690696,-3.4079856872558594,-6.004545211791992,6.491401672363281,3,0.11764709579453347,1.4,61.66828918457031,2.0000058765455315,60.207725524902344,-1.5000000000000164,61.34371948242188,0.11764709579453347
1804,2006-12-01,59.5585823059082,61.34371948242188,59.39629745483398,60.694580078125,1943685.0,-0.018716626274612347,-1.6666649254725319,1.400004701236413,38.55420594864838,52.68038086539182,3.1261581387313555,3.1323045464467967,-0.8852009806416135,-5.348272440408891,25.108381070284413,1.9474220275879048,1.6704977831538912,-3.0022733688354464,-5.809182467871253,-0.19536426979964006,-4.4057279183533495,-1.5988188193175432,4.3324192901470155,12.4999877572088,-42.24416226329503,1.4034545495179045,12,2.5154170989990163,1.5417079925537038,-2.2719879150390625,-4.868547439575195,9.250247955322266,4,0.1662126091043159,-1.0000000000000175,60.694580078125,1.4,61.66828918457031,2.0000058765455315,60.207725524902344,0.1662126091043159
1805,2006-12-04,60.694580078125,61.01914978027344,59.883155822753906,60.04544067382813,1744717.0,0.019073620093608357,-1.3333333333333333,-0.5714266525629985,41.379315003204404,49.42623068056268,1.4848419576093264,1.996413101982128,-1.8431387452950716,-6.38944364883568,24.826358212699624,1.4605674743652344,1.1780424612087828,-1.8013616561889663,-4.721350720219405,1.1186274078414797,-3.2613561882041893,-0.34136712417374326,2.9072650873280352,62.50005509253342,10.718729453033866,1.4599945320152214,12,1.1359920501708984,0.40571022033690696,-3.3674144744873047,-6.004545211791992,7.465110778808608,0,0.14171124876812602,-1.6666649254725319,59.5585823059082,-1.0000000000000175,60.694580078125,1.4,61.66828918457031,0.14171124876812602
1806,2006-12-05,61.5060043334961,61.5060043334961,60.207725524902344,61.01914978027344,1774538.0,0.013368973874218204,4.333333333333207,0.7500000000000192,42.04545879502035,46.349410312757925,0.354526245573787,1.1143064026872054,-2.5104886197305163,-7.079630439132011,23.924989465324188,1.298278808593757,0.8144186033099459,-0.908794975280756,-3.8448795272255936,2.0272895766640815,-2.3768372512531784,0.5592473006916663,1.824033787190885,92.85715485007312,43.60950349258149,1.4680422759724205,12,-1.9073486399179274e-06,-0.4057140350341939,-4.138267517089851,-6.815969467163093,7.78968048095701,1,0.13192614722797802,-1.3333333333333333,60.694580078125,-1.6666649254725319,59.5585823059082,-1.0000000000000175,60.694580078125,0.13192614722797802
1807,2006-12-06,61.66828918457031,61.83057403564453,61.01914978027344,61.34371948242188,1237423.0,0.0026385204636978354,1.5,0.6666666666666423,38.55422335051833,43.03087264073911,-0.12633589976441328,0.9495816937754853,-2.5133793716410153,-7.144415583473702,22.891109191977822,0.8114242553710938,0.1583359870376384,-0.7140531539916992,-3.668961348021625,2.2408550400382268,-2.191507251006662,0.7634009430232638,1.4062503140365834,93.33334378050904,48.419192130731346,1.4774540970149637,12,-0.24342918395996094,-0.24342918395996804,-4.138267517089844,-6.978254318237305,8.438819885253906,2,0.10000004948666241,4.333333333333207,61.5060043334961,-1.3333333333333333,60.694580078125,-1.6666649254725319,59.5585823059082,0.10000004948666241
1808,2006-12-07,61.66828918457031,62.31742858886719,61.181434631347656,61.5060043334961,1552680.0,0.0,-1.8,0.49999999999998906,43.24324753582308,41.92169942787359,-0.45392132397936535,0.9604820543539176,-2.366394090116742,-7.043334814109102,22.064280166861924,1.1359939575195312,-0.30104800681671406,-0.6897104263305636,-3.660478283890342,2.2810574312292147,-2.1750943551104527,0.7956735024493256,1.1660816092812993,77.77780679771786,31.052830466326128,1.4853839287798882,12,-0.6491413116455078,-0.08114433288574219,-3.4891271591186523,-6.978254318237305,8.438819885253906,3,0.11052635746245265,1.5,61.66828918457031,4.333333333333207,61.5060043334961,-1.3333333333333333,60.694580078125,0.11052635746245265
1809,2006-12-08,61.83057403564453,61.99285888671875,61.181434631347656,61.181434631347656,1046718.0,0.0026315769939475597,-1.5,4.000000000000175,35.38462595543521,41.2677866151618,-0.830776035865199,0.8143886292478015,-2.3924725560967914,-7.0792479882194925,21.32208216470877,0.8114242553710938,-0.7661793099853753,-0.5111970901489258,-3.4901655749657436,2.467771394667899,-2.0006813325573347,0.9782871522594832,0.778038175737116,80.0,38.361020625234744,1.4894842424084125,12,-1.135995864868164,-0.16228675842285867,-3.7325544357299805,-7.140539169311523,8.438819885253906,4,0.08661423249534161,-1.8,61.66828918457031,1.5,61.66828918457031,4.333333333333207,61.5060043334961,0.08661423249534161
1810,2006-12-11,62.96656799316406,62.96656799316406,61.99285888671875,61.99285888671875,1725846.0,0.018372689809812215,1.0,1.5,46.15384893564085,41.951547608010785,-1.9135952015040587,-0.31204113710525405,-3.3762514988841446,-8.083572795459446,20.14869047749946,1.1359939575195312,-1.201585954767097,0.6085683822631864,-2.3808047384125217,3.5979415029388946,-0.8861181780746676,2.1032549426010405,-3.8948402404785156,100.0,56.55988448500878,1.4946865603378552,12,-1.785135269165039,-0.892568588256843,-4.909120559692383,-8.276533126831055,7.465110778808594,0,0.09278355886731293,-1.5,61.83057403564453,-1.8,61.66828918457031,1.5,61.66828918457031,0.09278355886731293
1811,2006-12-12,64.58941650390625,64.75170135498047,62.804283142089844,63.2911376953125,5189779.0,0.02577317713930949,1.4,1.3333333333333333,54.05405147850615,42.63030827457235,-3.184412305149202,-1.9182048464082158,-4.8196572833229965,-9.576934771544657,19.137489293053562,1.947418212890625,-1.3131756717268672,2.158388710021974,-0.9780193827955657,5.294796802839514,0.5901846636132007,3.7265927564307475,-5.439791946411134,95.65217391304348,49.63805630561788,1.5682040464087716,12,-2.5154170989990234,-2.5154170989990305,-5.598830223083496,-9.250242233276367,5.517692565917969,1,0.05527646085502935,1.0,62.96656799316406,-1.5,61.83057403564453,-1.8,61.66828918457031,0.05527646085502935
1812,2006-12-13,63.777992248535156,64.58941650390625,63.61570739746094,64.42713165283203,2161438.0,-0.012562805166726032,1.0,-0.5,51.282050509330446,43.40566972356969,-2.2822592946111087,-1.166592389453264,-3.8292876758699634,-8.644610253807649,17.781764364313275,0.9737091064453125,-1.1942621593065184,1.3469644546508803,-1.7894436381666594,4.48337254746842,-0.2212395917578931,2.9151685010596537,-4.4042846191406255,72.72727272727273,24.071889296654746,1.5682040464087716,12,-1.7039928436279297,-1.7039928436279368,-4.219408988952637,-7.870820999145508,5.842262268066406,2,0.08651405244016108,1.4,64.58941650390625,1.0,62.96656799316406,-1.5,61.83057403564453,0.08651405244016108
1813,2006-12-14,63.61570739746094,64.26484680175781,62.804283142089844,63.94027709960938,2133202.0,-0.002544527435762056,2.0,0.500000000000011,54.054051478506175,45.127874782442774,-1.857357880019066,-1.1528860652538455,-3.5438027598155344,-8.366323868222452,15.867604634276331,1.4605636596679688,-0.9570282151542528,1.2414793014526353,-1.7560435553029237,4.239002158208201,-0.25728212692514774,2.7402407298304183,-4.02688001904297,68.18181818181817,14.246160372581897,1.4987614283777828,12,-1.29827880859375,-1.541707992553718,-4.057124137878418,-7.708536148071289,6.6536865234375,3,0.10204086282977287,1.0,63.777992248535156,1.4,64.58941650390625,1.0,62.96656799316406,0.10204086282977287
1814,2006-12-15,62.31742858886719,64.26484680175781,62.31742858886719,63.777992248535156,5331710.0,-0.020408148580071672,-1.6666666666666667,4.499999999999901,54.05405147850612,46.536178835254084,-0.14145764606769262,0.07241751966255805,-2.119174702298139,-6.9584152825648715,14.167418005942856,1.947418212890625,-0.9481161161657994,-0.008114051818850498,-2.9743992730193156,2.9581711693816146,-1.491256662419083,1.475028558781382,-2.5220862513867175,11.76470588235294,-46.96958102326481,1.4831426106002326,12,0.16228485107421875,-0.24342918395996804,-2.758845329284668,-6.410257339477539,7.140541076660156,4,0.1250000306069854,2.0,63.61570739746094,1.0,63.777992248535156,1.4,64.58941650390625,0.1250000306069854
1815,2006-12-18,63.2911376953125,63.777992248535156,62.15514373779297,62.31742858886719,3397964.0,0.015624988522380479,-1.5,-0.6666666666666666,63.01369024925553,48.865982330169096,-0.7913276788679156,-1.0847192177221459,-2.931688022226581,-7.805354652434595,12.89532929834908,1.6228485107421875,-0.7724069263860258,1.0467374801635714,-1.7022405086117232,3.795715468938866,-0.3277515142240759,2.4212264745512186,-3.2975409971320317,43.75,-18.991188974905597,1.3744889943876466,12,-0.4057121276855469,-1.2171382904052805,-3.7325544357299805,-7.383966445922852,6.815971374511719,0,0.11025645105606574,-1.6666666666666667,62.31742858886719,2.0,63.61570739746094,1.0,63.777992248535156,0.11025645105606574
1816,2006-12-19,62.64199829101562,63.61570739746094,62.31742858886719,63.2911376953125,2802764.0,-0.010256402838291212,1.0,-0.666666666666674,54.41176165577429,50.627931030753096,0.040117330768225656,-0.5534235873471474,-2.1255723800811452,-7.02156832871686,11.47268697217811,1.29827880859375,-0.4007216176228354,0.4543977737426701,-2.2066995665783864,3.1154951140637337,-0.8761508964178617,1.784946443903202,-2.4580774065631488,19.99999999999971,-42.1164616486375,1.3305486701605307,12,0.3245697021484446,-0.5679988861083984,-2.9211301803588796,-6.7348270416259695,6.978256225585945,1,0.12435236252790904,-1.5,63.2911376953125,-1.6666666666666667,62.31742858886719,2.0,63.61570739746094,0.12435236252790904
1817,2006-12-20,62.96656799316406,63.2911376953125,62.804283142089844,63.12885284423828,1665121.0,0.005181343363929614,1.0,0.24999999999999725,60.9374919656663,52.593958189624566,-0.09043473322008566,-0.9793294233080587,-2.3332433421336987,-7.218601697750692,10.39462517660836,0.6491394042968821,-0.11721179228825207,0.8114244461059599,-1.791532070448497,3.4143809626604167,-0.49005381217126853,2.1129027043831883,-2.5999358898904745,38.46153846153847,-26.0288392827441,1.301478258277229,12,0.0,-0.892568588256843,-3.0834150314331055,-6.978254318237305,5.6799774169921875,2,0.11340210057876066,1.0,62.64199829101562,-1.5,63.2911376953125,-1.6666666666666667,62.31742858886719,0.11340210057876066
1818,2006-12-21,66.69911956787111,67.83512115478516,64.58941650390625,64.75170135498047,7983892.0,0.05927830742041196,-1.857149573194893,-12.000000000000087,77.50000661111177,57.273444929144176,-3.3909060118562877,-4.697075474788299,-5.924040307448394,-10.805800012687456,10.105420140034619,4.868553161621094,0.21323967824228873,4.381691169738787,1.1172566740690826,7.6461256654084835,2.7494739219039346,6.013908417573639,-6.157084694529246,79.99989254331201,8.564063796665536,1.6322172478348487,12,-1.7851295471191548,-3.2456951141357564,-6.450825691223152,-10.386236190795906,1.947425842285142,3,0.04379570476575778,1.0,62.96656799316406,1.0,62.64199829101562,-1.5,63.2911376953125,0.04379570476575778
1819,2006-12-22,66.86140441894531,67.51055145263672,66.69911956787111,67.51055145263672,2395987.0,0.0024330883544732007,1.4999941235234915,-0.3333372510303519,75.67567567567565,60.55364790025916,-3.0894044574128685,-4.771692340577914,-5.929298659566186,-10.8177210441454,10.623895464369065,0.8114318847656108,0.618653616057955,4.333005714416501,0.48672979040622977,8.179281638426772,2.4098677524113583,6.256143676421637,-5.8817843687168505,82.85703156271576,9.865781596243679,1.9231379620051372,12,-1.86627197265625,-3.407979965209961,-6.045113563537598,-10.22395133972168,2.4342803955077983,4,0.05097095299702481,-1.857149573194893,66.69911956787111,1.0,62.96656799316406,1.0,62.64199829101562,0.05097095299702481
1820,2006-12-25,66.86140441894531,66.86140441894531,66.86140441894531,66.86140441894531,0.0,0.0,1.0,-0.0,73.91304347826082,62.760202566898556,-2.7701297443765327,-4.571510097511336,-5.763802888138606,-10.655465795924599,11.90327360799008,0.0,0.9684763591574637,4.057121467590335,-0.2008732199576997,8.31511615513837,1.9281241238163176,6.186118811364352,-5.47045430244345,82.35282730584957,11.383958152018764,2.1289973437740186,12,-1.86627197265625,-3.407979965209961,-5.355401992797852,-10.14280891418457,2.75885009765625,0,0.038835038975733704,1.4999941235234915,66.86140441894531,-1.857149573194893,66.69911956787111,1.0,62.96656799316406,0.038835038975733704
1821,2006-12-26,66.86140441894531,66.86140441894531,66.86140441894531,66.86140441894531,0.0,0.0,1.0,0.0,73.52941176470586,65.2321315952736,-2.6976419343240394,-4.266205257728146,-5.568736321290203,-10.483789621319886,12.314351656001444,0.0,1.433720119211074,3.7244375228881808,-0.7152048548100538,8.164079900586415,1.5046163340390564,5.944258711737298,-5.083804040146454,80.64503898987265,11.988551632571117,2.219821188849119,12,-1.86627197265625,-3.407979965209961,-5.355401992797852,-9.818239212036133,3.5702743530273438,1,0.048543770192766456,1.0,66.86140441894531,1.4999941235234915,66.86140441894531,-1.857149573194893,66.69911956787111,0.048543770192766456
1822,2006-12-27,67.83512115478516,67.83512115478516,66.86140441894531,67.02368927001953,2014237.0,0.014563210933151494,1.3999962390462222,100.0,75.67569112896305,67.63453600087992,-3.3920425606691538,-5.01115454395255,-6.34251341914586,-11.299154987626252,13.333642976658048,0.9737167358398438,1.7313887034864308,4.389812660217288,-0.45816390065084533,9.237789221085421,1.9658243797832284,6.813800940651355,-5.694069529427118,100.0,31.154868340101046,2.423988280434066,12,-2.8399887084960938,-4.381696701049805,-6.247976303100593,-10.629669189453132,2.2719879150390625,2,0.026315768755584834,1.0,66.86140441894531,1.0,66.86140441894531,1.4999941235234915,66.86140441894531,0.026315768755584834
1823,2006-12-28,67.83512115478516,68.15969085693361,67.3482666015625,67.51055145263672,831774.0,0.0,-1.5000000000000437,0.3999962390462221,75.34248163298949,69.99991712915585,-3.0514707051087413,-4.689191788904068,-6.138451458949703,-11.152152135476314,14.453770227441588,0.811424255371108,1.8170528458201147,4.03278560638428,-1.0100466495557612,9.075617862324322,1.5113694784142524,6.554201734354301,-5.352425357661488,77.77789385708218,9.91648722102471,2.5214161279700207,12,-2.677703857421875,-4.219411849975579,-6.247976303100593,-10.386241912841804,2.2719879150390625,3,0.011961713070720359,1.3999962390462222,67.83512115478516,1.0,66.86140441894531,1.0,66.86140441894531,0.011961713070720359
1824,2006-12-29,69.45796966552734,69.45796966552734,67.83512115478516,67.99740600585939,2434506.0,0.023923426141440718,1.2222222222222223,4.4999999999999565,76.31580412434265,71.47792978194332,-3.972685332798079,-5.831353497419869,-7.591722040917617,-12.624842286216293,15.093813121825228,1.6228485107421875,2.0619609631937763,5.160664749145511,-0.0682046807591945,10.389534179050216,2.546230034193158,7.775099464097863,-6.521114263618884,100.0,34.70836313235273,2.614434714952352,12,-3.570270538330078,-5.193120956420898,-7.7491111755371165,-11.116523742675788,1.6228485107421875,4,-0.011682234008256853,-1.5000000000000437,67.83512115478516,1.3999962390462222,67.83512115478516,1.0,66.86140441894531,-0.011682234008256853
1825,2007-01-02,69.29568481445311,70.59396362304688,67.83512115478516,68.48426055908203,3401437.0,-0.0023364468016515705,-1.6153846153846154,0.5555555555555513,71.64181094306724,73.39237970275364,-3.2062551125206085,-5.261411744622237,-7.232090064555038,-12.3195919953614,15.898483524505098,2.7588424682617188,2.3038126443198266,4.568324661254863,-0.8251476878411665,9.961797010350892,1.871588486706841,7.265060835802878,-5.70671798618276,65.21746240040514,3.6106502355404047,2.6967361745480147,1,-2.5965614318847514,-4.4628391265869,-6.937685966491692,-10.791954040527337,2.2719879150390767,1,0.0,1.2222222222222223,69.45796966552734,-1.5000000000000437,67.83512115478516,1.3999962390462222,67.83512115478516,0.0
1826,2007-01-03,69.62025451660156,72.5413818359375,69.62025451660156,72.05452728271484,4057991.0,0.004683837139607183,-1.4,-3.0000000000000524,78.12501606866726,75.30210460308709,-2.7232393114710334,-5.214250623634442,-7.361935818329442,-12.52117852453624,17.29964951063175,3.245697021484389,2.689781641448022,4.48718185424805,-1.1031587443540332,10.077522452850125,1.6920115549470154,7.282352153549084,-5.190688072958025,48.571497650728155,-11.148283463173186,2.795170299301038,1,-1.0548553466796875,-3.813699722290039,-7.46511173248291,-11.116523742675788,0.8114242553710938,2,0.0,-1.6153846153846154,69.29568481445311,1.2222222222222223,69.45796966552734,-1.5000000000000437,67.83512115478516,0.0
1827,2007-01-04,67.83512115478516,69.45796966552734,67.02368927001953,69.45796966552734,2828373.0,-0.025641005971771103,2.0000094024728505,0.6666666666666666,67.56758817195073,74.19850255429142,-0.19542664084312378,-3.102491674407702,-5.404038731024656,-10.619602677344488,18.33307380712073,2.5965652465820312,2.86894221479848,2.3937068939208928,-3.0708470912474297,7.858260879089215,-0.3385700986632685,5.125983886505054,-2.2699005562204633,14.706000290370083,-42.12813393081228,2.7322769925841626,1,1.7851295471191406,-1.866281509399414,-6.247976303100593,-8.925678253173835,2.7588424682617188,3,0.03827748182630519,-1.4,69.62025451660156,-1.6153846153846154,69.29568481445311,1.2222222222222223,69.45796966552734,0.03827748182630519
1828,2007-01-05,68.48426055908203,69.29568481445311,66.86140441894531,67.3482666015625,1222713.0,0.009569370456576243,-1.3076828496519168,-0.7,77.14287249382282,74.36152442297444,-0.6310787767318544,-3.388546253250979,-5.874541065698288,-11.157707640598034,19.73960038093748,2.4342803955077983,3.2832478457626735,2.702047729492193,-2.6200211437385406,8.024116602722927,0.04101329287682631,5.36308216610756,-1.9423773872851484,28.571524514900215,-32.56058844217242,2.661034436615367,1,1.217132568359375,-2.515420913696289,-6.897115707397468,-9.4936752319336,0.8114242553710795,4,0.023696663985181443,2.0000094024728505,67.83512115478516,-1.4,69.62025451660156,-1.6153846153846154,69.29568481445311,0.023696663985181443
1829,2007-01-08,67.18598175048828,68.97111511230469,66.86140441894531,68.97111511230469,1666950.0,-0.018957331188145243,1.3636449113389548,-1.5714285714285714,66.66668843163585,73.55637386223833,0.8024716488554162,-1.7586491063098038,-4.409028191267176,-9.747042896264539,21.222137398541676,2.109710693359375,3.6080168513002775,1.1359985351562472,-3.878970208411417,6.150967278723911,-1.3714858366275848,3.643482906940079,5.355400085449219,5.714412359668281,-55.23634606650088,2.507484371783832,1,2.515411376953125,-1.217142105102539,-5.598836898803718,-8.19539642333985,2.5965576171875,0,0.043478226308938384,-1.3076828496519168,68.48426055908203,2.0000094024728505,67.83512115478516,-1.4,69.62025451660156,0.043478226308938384
1830,2007-01-09,68.80883026123047,69.29568481445311,67.51055145263672,67.51055145263672,2114068.0,0.02415457017163236,-1.749999999999978,-0.7272727272727273,74.35898981339112,73.64854920098112,-0.5756161261958113,-3.0792427475971493,-5.810946633179881,-11.226197911309733,23.074681044366063,2.1097030639648295,3.4138183329976783,2.466733932495117,-2.472033563230852,7.405501428221093,-0.002649815367874453,4.936117680358102,3.6189520263671824,34.285802553708194,-30.529469309425224,2.4693837478629868,1,0.8925628662109375,-2.5965614318847656,-7.2216854095459055,-9.818244934082038,3.0834121704101562,1,0.03301884229703567,1.3636449113389548,67.18598175048828,-1.3076828496519168,68.48426055908203,2.0000094024728505,67.83512115478516,0.03301884229703567
1831,2007-01-10,68.15969085693361,69.13339996337889,67.99740600585939,68.64654541015625,1919144.0,-0.009433954942009937,-1.800000000000028,-0.37499999999998906,70.00001762962627,73.01791881216592,0.30961121781852796,-2.265042944210151,-4.922938212323146,-10.422724788772967,23.954735761847303,1.1359939575195028,3.2541116262115395,1.6390808105468864,-3.291034724402678,6.569196345496458,-0.825976956927903,4.104138578021676,4.156763873290998,50.00014691320717,-17.398991116731615,2.4650577674747853,1,1.5417022705077983,-1.785137176513686,-6.694259643554702,-9.087963104248068,2.596557617187486,2,0.04999996082306035,-1.749999999999978,68.80883026123047,1.3636449113389548,67.18598175048828,-1.3076828496519168,68.48426055908203,0.04999996082306035
1832,2007-01-11,69.29568481445311,69.78253936767578,68.15969085693361,68.15969085693361,1598472.0,0.016666653607686488,-1.8571428571429036,-2.3333333333333433,62.500027546286844,71.59097946919897,-0.6676214767555564,-3.1267821022285744,-5.843791775352841,-11.393621225866092,24.971526519587446,1.6228485107421733,3.1772393377244157,2.4991901397704908,-2.4021636402083715,7.400543919749353,0.048513249781052536,4.949867029759929,2.9116689095459094,83.33337686318606,16.804079757483294,2.4506768899894324,1,0.40570831298829546,-2.515419006347642,-7.992538452148423,-10.142814636230462,1.1359939575195455,3,0.016393429988624808,-1.800000000000028,68.15969085693361,-1.749999999999978,68.80883026123047,1.3636449113389548,67.18598175048828,0.016393429988624808
1833,2007-01-12,70.10710906982422,70.7562484741211,69.29568481445311,69.45796966552734,1084764.0,0.011709592849017847,-1.9999999999999416,0.5714285714285857,64.70590675380541,70.30099087247262,-1.2548309312870742,-3.612148434784899,-6.4262110866111115,-12.038735918420258,26.770472688948566,1.460563659667983,3.141033876409921,2.986044311523443,-1.888084433298559,7.860173056345445,0.5489799391124421,5.423108683934444,1.993325668073723,83.33336598074456,18.08994130169407,2.4370643724109997,1,-0.4057159423828125,-3.2457008361816406,-8.682249069213867,-10.629669189453132,0.3245697021484375,4,0.006944439154348281,-1.8571428571429036,69.29568481445311,-1.800000000000028,68.15969085693361,-1.749999999999978,68.80883026123047,0.006944439154348281
1834,2007-01-15,70.10710906982422,71.24310302734375,70.10710906982422,70.7562484741211,1660882.0,0.0,-2.5,-1.0,64.70590675380541,69.53033485144353,-1.2885743857873422,-3.160693365742631,-6.197716159883825,-11.868146721721864,29.06882260030929,1.1359939575195312,2.9797345952609504,2.596560287475583,-1.8909418059424752,7.084062380893641,0.35280924076656106,4.840311334184605,1.8885450616946713,69.56521739130434,6.218086401983015,2.2437510467090274,1,-0.4057159423828125,-3.2457008361816406,-8.803962707519531,-10.548526763916023,0.16228485107421875,0,-0.011574065257247468,-1.9999999999999416,70.10710906982422,-1.8571428571429036,69.29568481445311,-1.800000000000028,68.15969085693361,-0.011574065257247468
1835,2007-01-16,70.26939392089844,71.40538787841797,69.62025451660156,70.10710906982422,1940835.0,0.002314813051449427,-2.142857142857143,-0.25,65.21741500306602,68.0961569552656,-1.4507782012934456,-2.923256386701098,-6.224312170918637,-11.857166842388267,31.463920476525185,1.7851333618164062,2.836143451947649,2.4099323272705107,-1.7708998742529047,6.590764528793933,0.31951622650879585,4.5003484280322255,1.6235752163689767,66.66666666666653,5.2800912349512785,2.090416100761711,1,-1.1359977722167969,-3.0022735595703125,-9.087961196899414,-10.548526763916023,0.8114242553710938,1,-0.006928401200822942,-2.5,70.10710906982422,-1.9999999999999416,70.10710906982422,-1.8571428571429036,69.29568481445311,-0.006928401200822942
1836,2007-01-17,70.43167877197266,70.91853332519531,70.26939392089844,70.7562484741211,1734997.0,0.0023094670669410178,1.0,-2.0,62.50000000000001,67.53309160282663,-1.660474835137478,-2.6056276614488496,-6.28284689143382,-11.848666719503562,33.988452418100785,0.649139404296875,2.5412399356793145,2.1827331542968693,-1.35316907734898,5.718635385942719,0.4147820384739447,3.950684270119794,1.360659070928321,69.99999999999987,12.940184415617836,1.767951115822924,1,-1.2982826232910156,-3.083415985107422,-8.803962707519531,-10.629669189453132,0.3245697021484375,2,0.020737311464584574,-2.142857142857143,70.26939392089844,-2.5,70.10710906982422,-1.9999999999999416,70.10710906982422,0.020737311464584574
1837,2007-01-18,70.10710906982422,71.24310302734375,69.78253936767578,70.59396362304688,1537092.0,-0.004608291436574374,-1.5714285714285714,1.5,60.6060606060606,65.69566805974193,-1.094868582239613,-1.8115573924216903,-5.830000852958889,-11.335326973126108,36.50352486589663,1.4605636596679688,2.351679722891845,1.501136398315424,-1.1100647173012277,4.112337513932076,0.19553584050710526,2.8067369561237427,1.5866101045976393,38.46153846153887,-15.31756222835606,1.3056005578083243,1,-0.9737129211425781,-2.7588462829589844,-8.033109664916992,-10.305099487304695,3.89483642578125,3,0.009259252205797708,1.0,70.43167877197266,-2.142857142857143,70.26939392089844,-2.5,70.10710906982422,0.009259252205797708
1838,2007-01-19,69.62025451660156,69.94482421875,69.45796966552734,69.62025451660156,612485.0,-0.006944439154348281,-2.0,-0.0,50.847457627118644,63.93797574812891,-0.4804518325361613,-1.1537935087665119,-5.212650749455875,-10.658025754025822,36.631251024001244,0.649139404296875,2.0445671110988854,0.86822509765625,-1.6176631137202264,3.3541133090327264,-0.3747190080319882,2.111169203344488,1.976818362710759,8.333333333333332,-37.96333505118481,1.242944105688236,1,-0.16228485107421875,-2.271991729736328,-7.546255111694336,-9.818244934082038,4.543975830078125,4,0.01165500271444131,-1.5714285714285714,70.10710906982422,1.0,70.43167877197266,-2.142857142857143,70.26939392089844,0.01165500271444131
1839,2007-01-22,70.26939392089844,71.89224243164062,70.10710906982422,70.10710906982422,1968500.0,0.009324002171553047,-21.0,100.0,54.83870967741943,61.769055733020956,-0.7221549841725192,-1.6174515159716236,-5.721061011321538,-11.111010326310335,37.050988718943714,2.2719879150390625,1.984002113200745,1.3469650268554716,-1.0591895145491748,3.753119568260118,0.14388775615314842,2.5500422975577948,-3.407989501953125,33.33333333333333,-10.133346810689027,1.2030772707023198,1,-0.3245697021484375,-2.921131134033203,-8.07367992401123,-10.467384338378913,-0.649139404296875,0,0.0023094670669410178,-2.0,69.62025451660156,-1.5714285714285714,70.10710906982422,1.0,70.43167877197266,0.0023094670669410178
1840,2007-01-23,69.45796966552734,70.59396362304688,69.13339996337889,70.26939392089844,1171776.0,-0.011547335334704978,1.0000000000000195,-5.0,49.23076923076923,59.461361466481286,0.2134832207901809,-0.634032200128928,-4.791130082873991,-10.106158228790775,37.22360331623509,1.460563659667983,1.7370599697442088,0.4057125091552791,-1.8044257548365579,2.615850773147116,-0.6993566228406394,1.5107816411511976,-2.495948486328132,11.764705882353397,-29.773347560611825,1.1050691319959205,1,0.5679969787597656,-2.1097068786621094,-7.181113243103027,-9.65596008300782,0.9737091064453125,1,0.011682234008256742,-21.0,70.26939392089844,-2.0,69.62025451660156,-1.5714285714285714,70.10710906982422,0.011682234008256742
1841,2007-01-24,70.10710906982422,70.59396362304688,69.78253936767578,69.78253936767578,825757.0,0.009345787206605394,-4.0,-0.4,62.068965517241416,59.41346568547624,-0.14568476856480572,-1.0830737317293426,-5.327471585293864,-10.548357680256672,37.40554622085358,1.1359939575195312,1.750314881968606,0.8925666809082031,-1.10682927268968,2.8919626345060863,-0.10713129589073844,1.8922646577071447,-3.0464834655761734,35.29411764705916,-9.239873809512254,0.9996979767989428,1,0.4057121276855469,-2.677703857421875,-7.627396583557129,-10.305099487304695,-0.48685455322265625,2,0.013888878308696562,1.0000000000000195,69.45796966552734,-21.0,70.26939392089844,-2.0,69.62025451660156,0.013888878308696562
1842,2007-01-25,69.62025451660156,70.59396362304688,69.45796966552734,70.26939392089844,1077924.0,-0.006944439154348281,-1.3333333333333333,-2.0,56.14035087719301,58.46173725474153,0.4381252940202245,-0.480246818752903,-4.752077679150744,-9.855293314406111,37.09306845835702,1.1359939575195312,1.4963695815674214,0.3164554595947209,-1.5804111636280993,2.213322082817541,-0.6319778520166892,1.264888771206131,-2.4629965758056613,17.647058823529836,-27.71199710921297,0.9484333116114073,1,0.8925666809082031,-1.9474220275878906,-7.099970817565918,-9.818244934082038,-0.649139404296875,3,0.016317003800218055,-4.0,70.10710906982422,1.0000000000000195,69.45796966552734,-21.0,70.26939392089844,0.016317003800218055
1843,2007-01-26,68.64654541015625,70.26939392089844,68.64654541015625,69.29568481445311,2233256.0,-0.013986003257329682,-4.0,0.9999999999999781,58.1818181818182,57.73683852452072,1.3218748714865711,0.5874899597175443,-3.730708672363903,-8.660804338162436,36.41377154811592,1.6228485107421875,1.3266339444712543,-0.6978248596191463,-2.494490560570057,1.0988408413317643,-1.5961577100946016,0.200507990856309,-1.394587779543457,0.0,-48.29294548549379,0.8983328504754531,1,1.6228485107421875,-0.081146240234375,-6.1262617111206055,-8.844535827636726,-0.9737091064453125,4,0.07801412370354899,-1.3333333333333333,69.62025451660156,-4.0,70.10710906982422,1.0000000000000195,69.45796966552734,0.07801412370354899
1844,2007-01-29,68.64654541015625,69.13339996337889,67.99740600585939,69.13339996337889,1381925.0,0.0,3.6666666666668224,0.7499999999999946,48.888888888888886,55.9225578451677,1.2213433824375102,0.5518782903248365,-3.6349805921010727,-8.453330486545212,35.04622950948053,1.1359939575195028,1.2320854481697978,-0.6572536468505916,-2.479581281642538,1.165073987941355,-1.568417464246565,0.2539101705453817,-1.3017820835228946,24.999999999999588,-24.029355694177916,0.911163817395971,1,1.29827880859375,0.9737052917480469,-4.462838172912598,-7.465110778808594,0.0,0,0.08037818805820196,-4.0,68.64654541015625,-1.3333333333333333,69.62025451660156,-4.0,70.10710906982422,0.08037818805820196
1845,2007-01-30,69.29568481445311,69.29568481445311,67.99740600585939,68.48426055908203,1731104.0,0.00945625741861189,2.200000000000042,-1.666666666666686,57.777777777777615,55.39786648714299,0.4688641948225296,-0.10251722542693642,-4.2311924161452765,-8.881341330680023,33.263927534783285,1.2982788085937216,1.0457487807002792,-0.008114242553730833,-1.8304418773456774,1.8142133922382158,-0.9192780599497041,0.9030495748422425,-1.859971905719604,49.999999999999176,1.048273869182033,0.911163817395971,1,0.6491394042968892,0.40570831298829546,-5.071406364440904,-8.114250183105455,0.16228485107423296,1,0.004683837139607183,3.6666666666668224,68.64654541015625,-4.0,68.64654541015625,-1.3333333333333333,69.62025451660156,0.004683837139607183
1846,2007-01-31,69.62025451660156,70.10710906982422,68.80883026123047,69.29568481445311,1122050.0,0.004683837139607183,1.0,0.4000000000000245,52.50000000000011,54.49719308646961,0.019097962111374045,-0.4501672358362896,-4.461349674123838,-9.014336117447627,31.000827263252557,1.29827880859375,0.8570406376192494,0.3164554595947209,-1.5058721751972257,2.1387830943866675,-0.5947083578012524,1.2276192769906942,-2.0954110174099156,62.4999999999998,17.15800156857599,0.911163817395971,1,0.3245697021484375,0.08113861083984375,-5.3959760665893555,-8.438819885253906,1.1359939575195312,2,0.01165500271444131,2.200000000000042,69.29568481445311,3.6666666666668224,68.64654541015625,-4.0,68.64654541015625,0.01165500271444131
1847,2007-02-01,70.43167877197266,70.7562484741211,69.94482421875,70.10710906982422,1595540.0,0.01165500271444131,-1.5,0.9999999999999563,52.50000000000001,54.68080890567865,-0.8285781873967579,-1.1142163211920746,-5.161754358283773,-9.637887064009242,30.69015487570913,1.1359939575195312,0.655731640762383,0.9980518341064482,-0.7522662024674105,2.748369870680307,0.12289281581951172,1.8732108523933846,-2.8194872941320313,88.235294117647,45.72855382748379,0.8751590182869305,2,-0.48685455322265625,-0.73028564453125,-6.207400321960449,-9.250244140625,-0.8114242553710938,3,-0.011520728591435936,1.0,69.62025451660156,2.200000000000042,69.29568481445311,3.6666666666668224,68.64654541015625,-0.011520728591435936
1848,2007-02-02,70.10710906982422,70.59396362304688,69.62025451660156,70.43167877197266,826923.0,-0.004608291436574374,2.0,-1.0,50.0,54.143174497076494,-0.4779467620928983,-0.6975993898930568,-4.722415903935996,-9.13060653580321,30.380550556763602,0.9737091064453125,0.47404061196752423,0.5923397064209013,-1.122779601072594,2.3074590139143965,-0.2652199473258463,1.4498993601676489,-2.409316572907599,76.470588235294,35.84216295366126,0.8575596537467494,2,-0.7302818298339844,-0.4057159423828125,-5.882830619812012,-8.925674438476562,0.48685455322265625,4,-0.0162036913601461,-1.5,70.43167877197266,1.0,69.62025451660156,2.200000000000042,69.29568481445311,-0.0162036913601461
1849,2007-02-05,70.10710906982422,70.59396362304688,69.62025451660156,70.10710906982422,1394762.0,0.0,1.0,-0.0,48.78048780487806,54.093143227533034,-0.5625453974755175,-0.49280124318035234,-4.579122237563951,-8.933084661590428,30.054214835710468,0.9737091064453125,0.3271564740047097,0.44628334045410156,-0.889359849836012,1.7819265307442151,-0.22153825469095523,1.1141049355991584,-2.3254275742131227,76.470588235294,37.51916479463327,0.6678215951450555,2,-0.7302818298339844,-0.4057159423828125,-5.720545768737793,-8.763389587402337,-0.649139404296875,0,-0.034722195771741626,2.0,70.10710906982422,-1.5,70.43167877197266,1.0,69.62025451660156,-0.034722195771741626
1850,2007-02-06,71.08081817626953,71.7299575805664,70.10710906982422,70.10710906982422,2519986.0,0.013888878308696562,-2.3333333333333335,100.0,54.34782608695652,53.23523884639027,-1.4324859326394233,-1.3571533920802068,-5.3534148779643544,-9.732699258021611,29.794944812097945,1.6228485107421875,0.3694620020960713,1.3063930511474666,-0.1082755016734751,2.7210616039684083,0.5990587747370029,2.0137273275579304,-3.216925461937848,77.77777777777779,40.98767547541563,0.7073342764104696,2,-1.2171363830566406,-1.379425048828125,-6.004544258117676,-9.087959289550781,-3.4079818725585938,1,-0.034246549611692156,1.0,70.10710906982422,2.0,70.10710906982422,-1.5,70.43167877197266,-0.034246549611692156
1851,2007-02-07,71.56767272949219,72.05452728271484,71.08081817626953,71.40538787841797,1767038.0,0.0068493099223383425,-1.4,0.16666666666666666,59.57446808510638,53.61680742504731,-1.8890225994197039,-1.660746927346736,-5.59446205358617,-10.035678371198465,29.577153891446045,0.9737091064453125,0.3267602172772115,1.6228485107421875,0.20612382370028115,3.039573197784094,0.9144861672212414,2.3312108542631336,-3.623213020814319,80.0,41.627633062192714,0.7083623435209514,2,-1.5417060852050781,-1.8662796020507812,-5.801688194274902,-7.789678573608398,-2.7588424682617188,2,-0.02947843605225209,-2.3333333333333335,71.08081817626953,1.0,70.10710906982422,2.0,70.10710906982422,-0.02947843605225209
1852,2007-02-08,70.43167877197266,71.7299575805664,70.10710906982422,71.7299575805664,1097866.0,-0.01587300402813574,1.5,-8.0,54.90196078431373,53.25237882532459,-0.6993699816659102,-0.45880677281392934,-4.267878587882564,-8.723139209646163,28.806331566434846,1.6228485107421875,0.39030244130930214,0.43005485534668253,-0.9680557690587932,1.8281654797521583,-0.26900045685606244,1.1291101675494275,-2.322816360333306,33.33333333333333,-8.473648887241872,0.6990553122027412,2,-0.4057121276855469,-0.9737129211425781,-3.245701789855957,-5.598833084106445,-1.2982788085937642,3,0.004608291436574374,-1.4,71.56767272949219,-2.3333333333333335,71.08081817626953,1.0,70.10710906982422,0.004608291436574374
1853,2007-02-09,70.59396362304688,70.91853332519531,69.78253936767578,70.7562484741211,858790.0,0.002304145718287076,3.6666666666666665,0.125,52.08333333333333,53.60731709692953,-0.6217463823414562,-0.614239972910795,-4.202368266487113,-8.703551630062883,27.544264798677542,1.1359939575195312,0.25888026383211127,0.5679969787597656,-0.8545860021381344,1.9905799596576657,-0.14329451168917728,1.2792884692087085,-2.327274616564509,40.0,-2.7599198302953596,0.7112914904489481,2,-0.5679969787597656,-1.1359977722167969,-2.7994184494018555,-5.761117935180664,-0.8114242553710938,4,-0.013793093013514057,1.5,70.43167877197266,-1.4,71.56767272949219,-2.3333333333333335,71.08081817626953,-0.013793093013514057
1854,2007-02-12,69.29568481445311,70.26939392089844,69.13339996337889,70.26939392089844,912331.0,-0.01839079068468563,1.3333333333333626,6.000000000000088,49.019607843137166,52.6341871041917,0.8697609949322356,0.6536447875182745,-2.65006154906915,-7.223920961206154,25.86822969143585,1.460563659667983,0.19900940494224528,-0.6897106170654439,-2.1483749733188375,0.7689537391879497,-1.4190427951921407,0.03962156106125292,-0.877482276921441,5.555555555555528,-39.42621697395139,0.7293321781267,2,1.1359939575195455,0.16228103637696734,-1.4605684280395366,-4.4628391265869,1.6228485107422017,0,0.01873534855842829,3.6666666666666665,70.59396362304688,1.5,70.43167877197266,-1.4,71.56767272949219,0.01873534855842829
1855,2007-02-13,69.78253936767578,69.78253936767578,69.13339996337889,69.29568481445311,536215.0,0.007025755709410664,1.6666666666667251,-0.5000000000000073,48.00000000000001,52.13418710419169,0.5131975811343352,0.13538757171347982,-2.908615602385666,-7.535116404196074,24.507292722157086,0.6491394042968892,0.20693062262810713,-0.17851333618163778,-1.6334669196581189,1.2764402472948433,-0.9059901279198783,0.5489634555566028,-1.2188838403367868,22.2222222222226,-22.994178982430565,0.7274767917382415,2,0.8114242553710938,0.0,-1.947422981262207,-4.94969367980957,1.947418212890625,1,-0.0046511592310838346,1.3333333333333626,69.29568481445311,3.6666666666666665,70.59396362304688,1.5,70.43167877197266,-0.0046511592310838346
1856,2007-02-14,71.89224243164062,73.19052124023438,70.7562484741211,70.7562484741211,3902790.0,0.030232535002045147,-3.2857142857142856,2.333333333333265,61.66666666666663,53.15270562271021,-1.3860944425082664,-1.959761312433983,-4.786954801893117,-9.478430309632628,23.680645578030077,3.4079818725585938,0.38103656998809754,1.858161544799799,0.17502101363433553,3.5413020759652625,1.0165912792170673,2.6997318103825307,-3.188952034086597,68.00000000000011,18.499153703796637,0.8415702655827312,2,-0.7302818298339844,-1.29827880859375,-3.9354114532470703,-7.059396743774414,0.16228485107421875,2,-0.05869070132207588,1.6666666666667251,69.78253936767578,1.3333333333333626,69.29568481445311,3.6666666666666665,70.59396362304688,-0.05869070132207588
1857,2007-02-15,70.7562484741211,72.05452728271484,70.26939392089844,72.05452728271484,2206616.0,-0.015801342663635753,1.75,-1.1428571428571428,60.655737704917996,54.33667647881221,-0.2226305070899599,-0.8143964809197257,-3.43325883348939,-8.175781274723988,23.09906770388451,1.7851333618164062,0.4142116290321667,0.6897106170654297,-1.024115114826131,2.4035363489569903,-0.16720224888035773,1.546623483011217,-1.7837242260062425,40.000000000000206,-15.111243176039373,0.8569128659457829,2,0.4057121276855469,-0.16228485107421875,-2.7182750701904297,-5.923402786254883,1.1359939575195312,3,-0.02752291500591486,-3.2857142857142856,71.89224243164062,1.6666666666667251,69.78253936767578,1.3333333333333626,69.29568481445311,-0.02752291500591486
1858,2007-02-16,70.43167877197266,71.08081817626953,70.26939392089844,71.08081817626953,998753.0,-0.004587152500985847,1.5,0.5,58.730158730158706,55.44219547051006,0.1707805483165714,-0.4489372697247802,-2.8902701048900212,-7.692525615966936,22.761466237652037,0.8114242553710938,0.47428266785770745,0.3245697021484375,-1.3831793326810242,2.032318736977899,-0.5293048152663005,1.1784442195631755,-1.2060747043306321,32.00000000000024,-25.80807083128439,0.8538745174147317,2,0.7302818298339844,0.16228485107421875,-2.1908493041992188,-5.598833084106445,0.9737091064453125,4,-0.01843316574629761,1.75,70.7562484741211,-3.2857142857142856,71.89224243164062,1.6666666666667251,69.78253936767578,-0.01843316574629761
1859,2007-02-19,70.43167877197266,71.40538787841797,70.26939392089844,70.43167877197266,1501799.0,0.0,-6.0,-0.0,55.93220338983056,55.61823739305161,0.24771207330050515,-0.4597263262612614,-2.672579477492775,-7.540002327242817,21.640685553316025,1.1359939575195312,0.47792628772519663,0.3164554595947209,-1.396075719581134,2.0289866387705757,-0.5398101299931994,1.1727210491826412,-0.9681796739750865,32.00000000000024,-25.68883492980399,0.8562655895879253,2,0.7302818298339844,0.16228485107421875,-2.150278091430664,-5.274263381958008,1.4605636596679688,0,-0.009216582873148749,1.5,70.43167877197266,1.75,70.7562484741211,-3.2857142857142856,71.89224243164062,-0.009216582873148749
1860,2007-02-20,70.26939392089844,70.59396362304688,69.78253936767578,70.59396362304688,2548074.0,-0.002304145718287187,4.0,-100.0,53.44827586206896,54.93754936826967,0.3160254961479154,-0.2461552252784429,-2.3266235375807724,-7.224589419385062,21.094674468145623,0.8114242553710938,0.5244950201601881,0.11359939575194744,-1.5715987148856243,1.7987975063895192,-0.7289996595668384,0.9561984510707333,-0.5822734943666603,14.285714285714285,-41.0267422902046,0.8425990553187865,2,0.8925666809082031,0.3245697021484375,-1.9879932403564453,-4.94969367980957,2.7588424682617188,1,0.009237868267764071,-6.0,70.43167877197266,1.5,70.43167877197266,1.75,70.7562484741211,0.009237868267764071
1861,2007-02-21,71.08081817626953,72.05452728271484,70.26939392089844,70.26939392089844,3569868.0,0.011547335334705089,-3.4,-2.5,53.448275862068954,54.776028821353584,-0.6389098910427577,-1.0338999617321463,-2.993478245647566,-7.874021412883522,20.751454575758398,1.7851333618164062,0.6067670363398179,0.8763381958007841,-0.858468524987444,2.611144916589012,0.008934835406677166,1.743741556194891,-1.29827880859375,57.14285714285714,5.747274214025396,0.8674033603941106,2,0.08114242553710938,-0.48685455322265625,-2.8805599212646484,-5.679975509643555,3.7325515747070312,2,0.00913241322978453,4.0,70.26939392089844,-6.0,70.43167877197266,1.5,70.43167877197266,0.00913241322978453
1862,2007-02-22,70.7562484741211,71.89224243164062,70.7562484741211,71.24310302734375,2039617.0,-0.004566206614892265,-3.6666666666666665,-0.6,53.448275862068954,54.927689102324216,-0.2944196011747806,-0.653358848663089,-2.4989711824799485,-7.38511100205703,20.649496370598968,1.1359939575195312,0.559688946363849,0.49496879577637287,-1.2336746131439753,2.223612204696721,-0.3693529086838083,1.359290500236554,-0.9737091064453125,42.857142857142854,-5.144930981145187,0.8643217044601752,2,0.4057121276855469,-0.16228485107421875,-2.5154190063476562,-4.94969367980957,4.057121276855469,3,0.018348610003943167,-3.4,71.08081817626953,4.0,70.26939392089844,-6.0,70.43167877197266,0.018348610003943167
1863,2007-02-23,74.00194549560547,75.9493637084961,73.51509094238281,75.46250915527344,17361222.0,0.04587152500985803,1.0,3.0,65.38461538461534,56.74602327359957,-3.359101514533023,-3.665187339253123,-5.528280093503241,-10.474428815566519,21.65304236639702,5.193115234375,0.5012738424998986,3.472895812988284,1.2183011283022154,5.727490497674353,2.345598470645257,4.600193155331311,-4.014927215576165,68.42105263157895,23.027810732203505,1.1272973423430308,2,-1.4605636596679688,-2.0285606384277344,-5.761116027832031,-8.195390701293945,2.1097030639648438,4,-0.028508751355599493,-3.6666666666666665,70.7562484741211,-3.4,71.08081817626953,4.0,70.26939392089844,-0.028508751355599493
1864,2007-02-26,74.16423034667969,74.65108489990234,73.67737579345703,74.3265151977539,2373212.0,0.0021929808735077216,1.4,0.1111111111111111,63.01369863013696,58.41421201028145,-3.082293102175626,-3.5762631170610035,-5.425975806089596,-10.470029508511033,23.183225903191286,0.9737091064453125,0.5781598473505767,3.3592964172363224,0.7518713742757512,5.966721460196894,2.0555838957560297,4.663008938716615,-3.700224432373034,71.05263157894737,28.52663361769652,1.3037125214802863,2,-1.29827880859375,-2.190845489501953,-5.761114120483398,-8.357675552368164,2.1097030639648438,0,-0.0371990979393374,1.0,74.00194549560547,-3.6666666666666665,70.7562484741211,-3.4,71.08081817626953,-0.0371990979393374
1865,2007-02-27,69.62025451660156,73.51509094238281,69.13339996337889,73.51509094238281,3235296.0,-0.061269102488320515,1.2500000000000073,24.0,43.87755102040818,56.43764360514162,1.6050275438883972,1.0469532532308676,-0.6961473361552919,-5.773735402176641,23.707625715790165,5.0308303833007955,0.5693752343419476,-1.2009078979492216,-3.7725764359819465,1.3707606400835033,-2.486742166965584,0.08492637106714085,6.329109191894531,7.142857142857337,-29.3771036930802,1.2858342690163638,2,2.9211273193359375,2.353130340576172,-0.9737110137939453,-3.813699722290039,6.1668243408203125,1,0.03263400760043589,1.4,74.16423034667969,1.0,74.00194549560547,-3.6666666666666665,70.7562484741211,0.03263400760043589
1866,2007-02-28,70.43167877197266,71.08081817626953,67.3482666015625,67.3482666015625,3400237.0,0.01165500271444131,-1.4210526315789473,-0.7916666666666666,50.0,55.25367274903963,0.6309898149949191,0.3156176343965882,-1.2875313472045349,-6.426576623606707,23.528151420648925,3.7325515747070312,0.7147394255267727,-0.43005485534668253,-2.9469712160643553,2.0868615053709902,-1.6885130357055118,0.8284033250121468,5.381365661621089,35.84905660377358,-1.029625712101975,1.2584581803588353,2,1.2171363830566406,1.2171363830566406,-1.7445640563964844,-4.625123977661133,4.543975830078125,2,0.03686633149259477,1.2500000000000073,69.62025451660156,1.4,74.16423034667969,1.0,74.00194549560547,0.03686633149259477
1867,2007-03-01,69.62025451660156,72.70366668701172,68.80883026123047,71.24310302734375,2978211.0,-0.011520728591435936,-1.4,-0.5263157894736842,47.00000000000001,53.95032177902199,1.4129097897027094,1.1205882771176903,-0.2714223675301355,-5.482998797645635,23.221769247737274,3.89483642578125,0.8271107784073877,-1.2009078979492216,-3.7725764359819465,1.3707606400835033,-2.486742166965584,0.08492637106714085,5.854198803710929,26.41509433962264,-9.652832097623815,1.2858342690163638,3,2.0285606384277344,2.0285606384277344,-0.6491413116455078,-3.813699722290039,5.5176849365234375,3,0.07459201737242505,-1.4210526315789473,70.43167877197266,1.2500000000000073,69.62025451660156,1.4,74.16423034667969,0.07459201737242505
1868,2007-03-02,68.97111511230469,71.24310302734375,68.80883026123047,70.26939392089844,2661415.0,-0.009324002171553158,-2.0,0.8,48.95833333333338,53.17544732830008,2.048502302038898,1.7710614648108276,0.45874915692658647,-4.714503792987216,23.157746783755172,2.4342727661132812,0.6001759679781316,-1.7932476043701229,-4.47897221728644,0.8924770085461944,-3.1361099108282815,-0.45038529791196424,6.178290739257804,22.22222222222222,-16.97392566888231,1.3428623064581586,3,2.6777000427246094,2.6777000427246094,0.12171173095703125,-3.164560317993164,5.5176849365234375,4,0.08470581676342359,-1.4,69.62025451660156,-1.4210526315789473,70.43167877197266,1.2500000000000073,69.62025451660156,0.08470581676342359
1869,2007-03-05,67.67283630371094,67.99740600585939,66.69911956787111,67.67283630371094,3811673.0,-0.01882351483631639,3.0000235061819507,-0.0,43.56435643564356,52.07723405869725,3.256768501151498,3.033130165238262,1.819412953050545,-3.298024637635109,22.76701098594603,2.2719955444335795,0.4201580211969258,-2.969812774658209,-5.9817739584011775,0.04214840908475992,-4.475793366529686,-1.4638321827867316,7.164523977851559,14.285810229207227,-25.93971078189702,1.5059805918714833,3,3.6514053344726562,3.6514053344726562,1.7445602416992188,-1.866281509399414,5.679969787597656,0,0.12470014139774754,-2.0,68.97111511230469,-1.4,69.62025451660156,-1.4210526315789473,70.43167877197266,0.12470014139774754
1870,2007-03-06,68.64654541015625,69.45796966552734,68.15969085693361,68.32197570800781,2050031.0,0.014388477853586323,-3.0000000000001315,100.0,39.36170212765957,50.51205919931843,2.2670546387217456,1.9686336613516744,0.9206896623246053,-4.144080106751517,21.95602007906814,1.7851333618164062,0.2971770380439267,-1.8743900299072322,-5.006153508900226,1.2573734490857618,-3.4402717694037364,-0.30850829041072814,5.702520428584762,32.43251828397449,-4.102927196468684,1.565881739496499,3,2.6776962280273438,2.6776962280273438,1.1359920501708984,-2.8399906158447266,5.030830383300781,1,0.11111102466869083,3.0000235061819507,67.67283630371094,-2.0,68.97111511230469,-1.4,69.62025451660156,0.11111102466869083
1871,2007-03-07,69.45796966552734,69.94482421875,68.97111511230469,69.45796966552734,3247455.0,0.011820321773265086,1.0,0.0,45.65217391304348,49.64582564942671,1.3423869405016973,1.0446095124709416,0.1952260884943655,-4.808880235632273,21.00517490192527,1.29827880859375,0.22821382332979567,-0.9574806213378935,-4.082908482692716,2.167947240016929,-2.5201945520152975,0.6052333093395106,4.432099396961476,45.94601462717959,9.441967728777279,1.56271393067741,3,1.86627197265625,1.86627197265625,0.3651390075683594,-3.6514148712158203,6.1668243408203125,2,0.09112142526440326,-3.0000000000001315,68.64654541015625,3.0000235061819507,67.67283630371094,-2.0,68.97111511230469,0.09112142526440326
1872,2007-03-08,70.7562484741211,71.56767272949219,69.94482421875,69.94482421875,3076018.0,0.01869157441321101,-3.0,100.0,51.0204081632653,48.04980262483226,0.04929167849370231,-0.24043375736225414,-1.031624205636703,-5.956679385412798,21.0211150337846,2.1097030639648438,0.23266475151257282,0.3245697021484375,-2.804581335220277,3.453720739517152,-1.240005816535927,1.889145220832802,2.7023636186906685,83.33335945127249,44.348645342024085,1.5645755186843575,3,-0.081146240234375,0.5679931640625,-0.9331398010253906,-4.94969367980957,7.6273956298828125,3,0.05963298251281546,1.0,69.45796966552734,-3.0000000000001315,68.64654541015625,3.0000235061819507,67.67283630371094,0.05963298251281546
1873,2007-03-09,69.62025451660156,71.40538787841797,69.13339996337889,71.08081817626953,3081343.0,-0.0160550337534503,1.1538461538461673,-1.8,47.61904761904761,46.33928584582234,0.5569483213323707,0.8631249579982665,0.1640706185430929,-4.6752838193075235,21.167566529931626,2.2719879150390767,0.14640488794290718,-0.7627388000488224,-3.911496349431701,2.386018749334056,-2.3371175747402617,0.8116399746426168,3.4327880247137585,60.00006268305399,19.30020411556565,1.5743787746914366,3,0.4868507385253906,1.7039871215820312,0.20285415649414062,-3.813699722290039,7.4651031494140625,4,0.07925401845820157,-3.0,70.7562484741211,1.0,69.45796966552734,-3.0000000000001315,68.64654541015625,0.07925401845820157
1874,2007-03-12,70.59396362304688,70.7562484741211,69.29568481445311,69.94482421875,1618084.0,0.013986003257329793,2.0000000000000293,-0.4444444444444444,50.909090909090914,47.120568055675975,-1.091215218319462,-0.008783682318394881,-0.7897093960556134,-5.524956590243988,21.82400096421537,1.460563659667983,0.10235498203756777,0.14605636596679972,-2.9615808917299375,3.253693623663537,-1.4077622628815618,1.6998749948151612,2.0778435398617887,71.4285714285713,26.25615182907027,1.5538186288483684,3,-0.8925704956054688,0.7302780151367188,-1.0548534393310547,-4.787408828735352,6.004539489746094,0,0.05517237205405623,1.1538461538461673,69.62025451660156,-3.0,70.7562484741211,1.0,69.45796966552734,0.05517237205405623
1875,2007-03-13,69.45796966552734,70.43167877197266,69.29568481445311,70.26939392089844,1369282.0,-0.016091941849099678,1.000000000000025,-1.25,45.53571428571428,46.62453630964423,0.021610317937032164,1.1611819764048334,0.35865592519991196,-4.257316673521558,22.51590993100785,1.2982788085937642,-0.4388556778004329,-0.9737091064453125,-4.099314362462792,2.151896149572167,-2.536511734454052,0.5890935215634272,2.855476241679071,18.75,-23.879306065299772,1.5628026280087384,3,0.2434234619140625,1.86627197265625,0.08114051818847656,-3.6514148712158203,9.899383544921875,1,0.05607472323963281,2.0000000000000293,70.59396362304688,1.1538461538461673,69.62025451660156,-3.0,70.7562484741211,0.05607472323963281
1876,2007-03-14,67.67283630371094,68.64654541015625,67.67283630371094,68.15969085693361,1632856.0,-0.025700914818164944,-3.0,0.6000000000000175,42.148760330578504,46.08550967970851,1.5357473055677389,2.7552640246705096,2.1252088633939508,-2.354763833751065,21.238593657216185,1.7851333618164062,-1.0392837518392781,-2.5478721618652287,-5.8243428299768,0.7285985062463425,-4.186107495921021,-0.909636827809436,4.303750023135365,0.0,-40.84070410002336,1.6382353340557867,3,1.4605598449707031,3.6514053344726562,2.109701156616211,-1.866281509399414,11.8468017578125,2,0.08872894676378196,1.000000000000025,69.45796966552734,2.0000000000000293,70.59396362304688,1.1538461538461673,69.62025451660156,0.08872894676378196
1877,2007-03-15,68.80883026123047,69.62025451660156,67.83512115478516,69.29568481445311,2782773.0,0.016786557495850563,2.142857142857143,0.9999999999999416,35.185185185185176,44.55515988546982,0.3045781042709166,1.5451125772889895,1.041000731673904,-3.368131663583384,20.39908658874514,1.947418212890625,-0.9909001718772288,-1.314507293701169,-4.639356645684913,2.010342058282575,-2.976931969693041,0.3479173822907029,2.8511080600773226,30.434782608695656,-6.6314507878697455,1.662424675991873,3,0.3245658874511719,2.515411376953125,1.054849624633789,-3.0022754669189453,10.223953247070312,3,0.099056526891107,-3.0,67.67283630371094,1.000000000000025,69.45796966552734,2.0000000000000293,70.59396362304688,0.099056526891107
1878,2007-03-16,69.13339996337889,69.78253936767578,68.15969085693361,68.64654541015625,3492150.0,0.004716977471004968,-1.222222222222246,-1.0,35.77981651376142,43.69021100526069,0.006089785150550142,1.1787259578280356,0.7521291902691729,-3.5695341827452154,19.537257934816676,1.6228485107421733,-1.1233343189392002,-0.9250236511230554,-4.2751245451068485,2.4250772428607377,-2.600074098114945,0.750026795868834,2.2288892327226932,47.36842105263111,13.99807635496856,1.6750504469918939,3,0.48685455322267046,2.1908416748047017,0.6085662841797017,-3.3268451690673686,11.846801757812514,4,0.13380282389590303,2.142857142857143,68.80883026123047,-3.0,67.67283630371094,1.000000000000025,69.45796966552734,0.13380282389590303
1879,2007-03-19,69.78253936767578,70.10710906982422,69.29568481445311,69.62025451660156,2092199.0,0.009389664107952944,1.000000000000035,0.3333333333333431,50.588235294117645,44.93760357931159,-0.34902011063073246,0.5043177834830317,0.18882083184735166,-4.090481272519213,18.527247252571303,0.9737091064453267,-1.126840733592985,-0.24342727661132812,-3.5908790837765423,3.104024530553886,-1.9171531801939352,1.430298626971279,1.299959650731978,76.47058823529412,38.13926281684519,1.6737259035826035,3,-0.16228485107421875,1.5417022705078125,-0.0405731201171875,-3.813699722290039,11.035377502441406,0,0.10465108269938672,-1.222222222222246,69.13339996337889,2.142857142857143,68.80883026123047,-3.0,67.67283630371094,0.10465108269938672
1880,2007-03-20,70.91853332519531,71.08081817626953,69.13339996337889,69.94482421875,4666867.0,0.01627905730879342,2.0000000000000218,6.0,51.724137931034484,45.61226624797726,-1.2615006606020955,-0.6119244539362114,-0.8986893427722009,-5.074828374260548,17.996008335526444,1.9474182128906392,-1.0918657192423211,0.8601097106933651,-2.5097929569219417,4.230012378308672,-0.8248416231142812,2.5450610445010113,-4.2194137573242045,95.23809523809523,54.254990163994705,1.6849513338076514,3,-1.29827880859375,0.40570831298828125,-0.9737110137939453,-4.94969367980957,8.438819885253906,1,0.0800914728672164,1.000000000000035,69.78253936767578,-1.222222222222246,69.13339996337889,2.142857142857143,68.80883026123047,0.0800914728672164
1881,2007-03-21,71.7299575805664,71.89224243164062,70.91853332519531,71.08081817626953,4428677.0,0.01144163898103101,1.0,0.6666666666666666,57.4712643678161,46.3290280484829,-1.9185022437643937,-1.4463799567388662,-1.6302744590300335,-5.717982927152008,16.880666417425612,0.9737091064453125,-0.8116562553230864,1.6390769958496065,-1.7843661773366364,5.0625201690358494,-0.07264459074350782,3.350798582442721,-4.943204040527334,96.0,50.97757068940206,1.7117215865931197,3,-1.947418212890625,-0.4057159423828125,-1.5417060852050781,-5.761117935180664,8.601104736328125,2,0.10633486882124243,2.0000000000000218,70.91853332519531,1.000000000000035,69.78253936767578,-1.222222222222246,69.13339996337889,0.10633486882124243
1882,2007-03-22,72.05452728271484,73.3528060913086,71.40538787841797,73.19052124023438,2721046.0,0.004524883508872701,1.6666666666666667,-1.75,61.17647058823529,47.835408378392636,-2.279229456171379,-1.7588774080994085,-1.90620946724502,-5.891417134312519,15.889057607317492,1.947418212890625,-0.4991229954683405,1.8987327575683537,-1.625581062714815,5.423046577851522,0.13657584742676931,3.660889667709938,-5.063554187011704,74.99999999999993,25.974293385268297,1.762156910141588,3,-1.5417060852050781,-0.73028564453125,-1.176565170288086,-5.517688751220703,9.087959289550781,3,0.10360363269775275,1.0,71.7299575805664,2.0000000000000218,70.91853332519531,1.000000000000035,69.78253936767578,0.10360363269775275
1883,2007-03-23,71.89224243164062,72.37909698486328,71.40538787841797,71.89224243164062,1760480.0,-0.0022522505829157824,1.0,-0.0,66.66666666666666,49.586250129234394,-1.9676950857605107,-1.8580113304674057,-1.722331575474982,-5.577406109347109,13.457154096407898,0.9737091064453125,-0.3520764873341733,1.84193305969238,-1.3036092912254702,4.98747541061023,0.2691618842334549,3.414704235151305,-4.519559356201157,65.3846153846155,11.470302483200612,1.5727711754589224,3,-1.3794212341308594,-0.5680007934570312,-1.0142803192138672,-5.193119049072266,9.087959289550781,4,0.09932283143692167,1.6666666666666667,72.05452728271484,1.0,71.7299575805664,2.0000000000000218,70.91853332519531,0.09932283143692167
1884,2007-03-26,71.40538787841797,72.37909698486328,71.08081817626953,72.05452728271484,1547532.0,-0.006772003998701037,1.0,-100.0,61.333333333333336,51.3415411345254,-1.512713647910573,-1.6742810064838238,-1.2190960722782336,-4.9427072290678495,10.826149684292051,1.29827880859375,-0.40962469055030226,1.4930206298828068,-1.0833867267961494,4.069427986561763,0.2048169515433358,2.781224308222278,-3.673897422026357,53.846153846153996,-2.6703970552431144,1.2882036783394752,3,-0.8925666809082031,-0.081146240234375,-0.5274257659912109,-4.3005523681640625,11.359947204589844,0,0.13409091564738063,1.0,71.89224243164062,1.6666666666666667,72.05452728271484,1.0,71.7299575805664,0.13409091564738063
1885,2007-03-27,71.89224243164062,72.21681213378906,71.24310302734375,71.89224243164062,2166126.0,0.006818176718703883,2.0,-0.0,60.27397260273972,53.355453609209974,-1.8080939391172421,-2.089317011649399,-1.688806369603867,-5.326618836556435,10.91117847031404,0.9737091064453125,-0.29620614946186663,1.8662757873535156,-0.8523300883066298,4.584881663013661,0.50697284952345,3.2255787251835812,-3.8234730371539882,40.0,-17.11613667449555,1.3593029378300723,3,-1.29827880859375,-0.5680007934570312,-1.0142803192138672,-4.706264495849609,10.54852294921875,1,0.12415351276549225,1.0,71.40538787841797,1.0,71.89224243164062,1.6666666666666667,72.05452728271484,0.12415351276549225
1886,2007-03-28,73.02823638916016,73.67737579345703,71.56767272949219,71.89224243164062,4387696.0,0.015801342663635864,-1.3636363636363635,100.0,59.722222222222214,56.08179105776964,-2.3518587237658437,-3.184057639844383,-2.7993339709962015,-6.370157586247842,12.021416546791789,2.1097030639648438,-0.2907312077630877,2.872441864013666,-0.1578716780940681,5.9027554061214005,1.357285092959799,4.387598635067533,-4.642424792864205,75.0,20.32440870941469,1.5151567710538683,3,-2.1097030639648438,-1.7039947509765625,-2.1502742767333984,-5.842258453369141,8.763389587402344,2,0.08666670775892538,2.0,71.89224243164062,1.0,71.40538787841797,1.0,71.89224243164062,0.08666670775892538
1887,2007-03-29,74.81336975097656,75.137939453125,73.3528060913086,73.51509094238281,3810432.0,0.024444426568151156,-1.2,1.1428571428571428,71.05263157894737,60.0009927316792,-3.571228794121396,-4.806625974379784,-4.527269057510182,-8.038560521530513,12.74389177494106,2.1097030639648438,-0.02090284050568414,4.397919464111325,0.7365684805425872,8.059270447680063,2.5672439723269633,6.228594955895687,-6.004233018907726,92.0,36.428263712498236,1.8306754917843664,3,-2.6777000427246094,-3.4891281127929688,-3.9354076385498047,-7.2216796875,6.815971374511719,3,0.0737527608271642,-1.3636363636363635,73.02823638916016,2.0,71.89224243164062,1.0,71.40538787841797,0.0737527608271642
1888,2007-03-30,74.81336975097656,75.30022430419922,74.48880004882812,74.65108489990234,1375044.0,0.0,-2.3333333333333335,0.125,68.57142857142857,61.999125318047085,-2.9958390815062756,-4.581387445561674,-4.453196299004432,-7.918053798299098,13.523502015150596,0.8114242553710938,0.5131842014518924,4.10580673217774,0.021818049236472348,8.189795415119008,2.063812390707099,6.147801073648381,-5.371352746802103,88.46153846153845,33.45408454775278,2.041994341470635,3,-2.5965576171875,-3.4891281127929688,-3.9354076385498047,-7.140537261962891,6.166831970214844,4,0.08459874006953738,-1.2,74.81336975097656,-1.3636363636363635,73.02823638916016,2.0,71.89224243164062,0.08459874006953738
1889,2007-04-02,76.11164855957031,76.27393341064453,74.65108489990234,75.137939453125,1694520.0,0.017353566787797314,1.5,6.0,78.87323943661971,65.015692152001,-3.6899583228748867,-5.496863013564067,-5.681715920986278,-9.08705304766977,15.378144050326304,1.6228485107421875,1.1781957550356452,4.98214492797851,0.49452514852227125,9.469764707434749,2.7383350382503835,7.225954817706636,-5.9666466793928805,96.7741935483871,35.6445309459846,2.2438098897281216,4,-2.5154151916503906,-4.6251220703125,-3.8542652130126953,-7.059394836425781,4.868553161621094,0,0.06396594021755586,-2.3333333333333335,74.81336975097656,-1.2,74.81336975097656,-1.3636363636363635,73.02823638916016,0.06396594021755586
1890,2007-04-03,76.27393341064453,76.43621826171875,75.46250915527344,75.78707885742188,2777920.0,0.002132194665934728,1.4,0.5,93.44262295081967,69.01250977233472,-3.366739563540932,-5.3317878930891425,-5.744758906867233,-9.125575868467521,16.785595403297368,0.9737091064453125,1.869526959122993,4.7630603790283175,-0.11546824816865353,9.641589006225288,2.323796065429832,7.202324692626803,-5.270881116201707,96.66666666666667,26.655937120930687,2.439264313598488,4,-2.5154151916503906,-4.706264495849609,-3.8542652130126953,-7.2216796875,9.169105529785156,1,0.08510642341486174,1.5,76.11164855957031,-2.3333333333333335,74.81336975097656,-1.2,74.81336975097656,0.08510642341486174
1891,2007-04-04,75.78707885742188,76.59850311279297,75.30022430419922,76.59850311279297,1934593.0,-0.0063829742541469114,2.2,-1.6666666666666667,87.71929824561403,71.9617128453768,-2.5075569899828167,-4.5813487745840575,-5.183200533518217,-8.52430754292692,18.0887077229751,1.29827880859375,2.228778097982186,3.9597503662109403,-1.1725793667316111,9.092080099153492,1.3935854997396717,6.525915232682209,-3.9147200082149,75.0,-0.016125824703181024,2.566164866471274,4,-1.947418212890625,-4.138267517089844,-3.529695510864258,-6.734825134277344,9.234016418457031,2,0.08779447134985996,1.4,76.27393341064453,1.5,76.11164855957031,-2.3333333333333335,74.81336975097656,0.08779447134985996
1892,2007-04-05,74.97565460205078,75.78707885742188,74.97565460205078,75.78707885742188,1634954.0,-0.01070663057086052,1.0,1.0,80.00000000000003,73.44319432685828,-1.3837066881670523,-3.6233820692130507,-4.2892658691457655,-7.61239126189416,18.80399144323497,0.8114242553710938,2.4990100581722032,2.9373558044433565,-2.3540158376465428,8.228727446533256,0.2916699833984069,5.583041625488306,-2.252589785398328,23.076923076923077,-53.14642883366487,2.645685821044949,4,-1.1359939575195312,-3.32684326171875,-3.3268394470214844,-5.92340087890625,11.944175720214844,3,0.09090912791210615,2.2,75.78707885742188,1.4,76.27393341064453,1.5,76.11164855957031,0.09090912791210615
1893,2007-04-10,75.137939453125,75.46250915527344,74.81336975097656,75.46250915527344,845714.0,0.0021645006227097863,3.0,0.4,78.94736842105263,75.40030933660486,-1.1590594853503404,-3.5321986382810735,-4.3340630038296695,-7.687767552037258,19.882489770755495,0.649139404296875,2.6375898756682545,2.823756408691409,-2.5119625041565428,8.159475321539361,0.15589695226744027,5.491615865115378,-1.7172957431672558,25.0,-49.07738623445641,2.667859456423973,4,-1.2171363830566406,-3.4891281127929688,-3.489124298095703,-6.004543304443359,11.99285888671875,1,0.08639312868584792,1.0,74.97565460205078,2.2,75.78707885742188,1.4,76.27393341064453,0.08639312868584792
1894,2007-04-11,74.48880004882812,75.9493637084961,74.3265151977539,75.62479400634766,1149347.0,-0.008639302714733677,-1.2222222222222223,3.5,70.37037037037037,76.52213131078605,-0.02966065123955275,-2.7155336246893995,-3.572556597533321,-6.931290950729519,21.01927148802841,1.6228485107421875,2.6942678835118556,1.979875183105463,-3.3757578420234324,7.335508208234359,-0.6979413294589847,4.657691695669911,-0.4961416463600443,7.142857142857142,-61.603416558888114,2.6778165125644477,4,-0.4057121276855469,-2.8399887084960938,-2.839984893798828,-5.111976623535156,12.220062255859375,2,0.08714600944179662,3.0,75.137939453125,1.0,74.97565460205078,2.2,75.78707885742188,0.08714600944179662
1895,2007-04-12,73.3528060913086,74.3265151977539,72.70366668701172,74.3265151977539,2006034.0,-0.01525053372822327,2.3333333333333335,0.8571428571428571,58.92857142857143,76.4339478892693,1.4922255590915512,-1.3415702407416745,-2.3560061277855624,-5.719388100744709,21.786308838059153,1.7851333618164062,2.6792847135133115,0.649139404296875,-4.519361234938003,5.817640043531753,-1.9351109153205641,3.233389723914314,3.245697021484375,16.666666666666664,-46.62324818361314,2.5842503196174356,4,1.29827880859375,-1.2171363830566406,-2.028564453125,-3.083415985107422,13.988967895507812,3,0.10398232918844763,-1.2222222222222223,74.48880004882812,3.0,75.137939453125,1.0,74.97565460205078,0.10398232918844763
1896,2007-04-13,73.67737579345703,74.3265151977539,73.51509094238281,73.83966064453125,2041267.0,0.00442477553952636,-2.3333333333333335,0.16666666666666666,58.92857142857143,75.0868300947831,1.4186007938351253,-1.2577135752229083,-2.605050341083455,-5.947252326907446,23.354228521596177,0.9737091064453125,2.816993572509219,0.6734821319580107,-3.9314300034093037,5.278394267325325,-1.6289739357256536,2.975938199641675,2.843230590820312,30.0,-30.49468457695322,2.3024560676836603,4,0.9737091064453125,-1.5417060852050781,-2.3531341552734375,-2.3531341552734375,15.563133239746094,4,0.1596916695289996,2.3333333333333335,73.3528060913086,-1.2222222222222223,74.48880004882812,3.0,75.137939453125,0.1596916695289996
1897,2007-04-16,75.62479400634766,76.11164855957031,73.83966064453125,74.3265151977539,2800018.0,0.02643169890238628,1.0,-8.0,67.16417910447763,74.93046904289966,-0.44880966471103534,-2.8125140952747785,-4.4789153544965075,-7.783067922462877,24.88108215192977,2.4342727661132812,3.0117018328151772,2.280102157592779,-2.0161010260095082,6.5763053411950665,0.13200056579162833,4.42820374939393,0.8194735839843759,85.71428571428571,24.770797401157964,2.148101591801145,4,-0.9737091064453125,-3.489124298095703,-4.3005523681640625,-4.3005523681640625,12.138916015625,0,0.12424895026811655,-2.3333333333333335,73.67737579345703,2.3333333333333335,73.3528060913086,-1.2222222222222223,74.48880004882812,0.12424895026811655
1898,2007-04-17,78.3836441040039,79.03278350830078,75.62479400634766,75.78707885742188,12641490.0,0.036480761817674345,-1.3333324627362693,2.0000058765455315,76.54322349084595,74.67157838225813,-2.959142520031506,-5.10453893567751,-7.120174213415908,-10.41054858588825,26.769440097721976,3.407989501953125,3.227569216710947,4.576440048217776,0.19826022504766172,8.95461987138789,2.387350136632719,6.765529959802834,-5.6799774169921875,89.74360210711573,26.749731472728058,2.189089911585055,4,-2.5154190063476562,-5.030834197998047,-7.38397216796875,-7.0594024658203125,8.9581298828125,1,0.10890264564550511,1.0,75.62479400634766,-2.3333333333333335,73.67737579345703,2.3333333333333335,73.3528060913086,0.10890264564550511
1899,2007-04-18,77.08535766601562,78.54592895507812,76.9230728149414,78.22135925292969,1437146.0,-0.01656323143468097,-1.2222210614291684,-0.43750165277357445,68.60463082214696,71.91180147907227,-1.6854536801595827,-3.405703900847982,-5.716958261922002,-8.974152365765107,28.624465467771486,1.6228561401367188,3.114528952876796,2.913012695312503,-1.2654278514812916,7.091453242106297,0.8237924219156127,5.002232968709393,-4.255108642578122,69.2306857769688,3.1907587763062395,2.089220273396897,4,-1.217132568359375,-3.7325477600097656,-6.369684219360352,-5.761116027832031,10.467384338378906,2,0.13031580805983367,-1.3333324627362693,78.3836441040039,1.0,75.62479400634766,-2.3333333333333335,73.67737579345703,0.13031580805983367
1900,2007-04-19,76.59850311279297,79.68192291259766,76.11164855957031,76.9230728149414,4374015.0,-0.0063157850980212205,-4.500011753091063,0.2857123668551626,63.41461876456235,69.2112815367332,-1.282595826142824,-2.605065095526868,-5.160058425722426,-8.329887137278021,30.297142739215676,3.5702743530273438,3.0540256487357595,2.142159652709964,-1.8740662774852268,6.158385582905154,0.1340466876123685,4.150272617807559,-3.6442033996581955,49.999938141702515,-14.29082361986255,2.0081129650975944,4,-0.40570831298828125,-2.921123504638672,-6.085685729980469,-5.274261474609375,12.852973937988281,3,0.13199160272109767,-1.2222210614291684,77.08535766601562,-1.3333324627362693,78.3836441040039,1.0,75.62479400634766,0.13199160272109767
1901,2007-04-20,79.35735321044922,79.51963806152344,75.137939453125,76.11164855957031,5899501.0,0.03601702364331816,1.4545444832176904,-10.000023506182126,65.90909212325127,67.64562510598333,-3.890914454684605,-5.0205998478609075,-7.8310561579041575,-10.895547332207713,31.50070830519302,4.3816986083984375,2.8123255764640334,4.51963996887207,0.15963769133303174,8.879642246411109,2.339638830102558,6.6996411076415825,-6.133948569335928,94.44445169942945,32.26831512412775,2.180001138769516,4,-3.1645584106445312,-5.679973602294922,-8.844535827636719,-8.033111572265625,9.250244140625,4,0.10061349646066398,-4.500011753091063,76.59850311279297,-1.2222210614291684,77.08535766601562,-1.3333324627362693,78.3836441040039,0.10061349646066398
1902,2007-04-23,79.51963806152344,80.9802017211914,79.03278350830078,79.84420776367188,2389358.0,0.002044988202213105,-2.0,-0.09999976493873128,66.29213542497524,66.23948810641917,-3.7334644211871932,-4.843258312121961,-7.865169470320026,-10.885058337187019,32.394434479033606,1.947418212890625,2.4346374731528613,4.308669281005862,-0.3181085298349302,8.935447091846655,1.995280375585466,6.622058186426258,-6.037892689550773,75.00003264743253,15.481731425871217,2.3133889054203993,4,-2.677703857421875,-5.111976623535156,-9.29081916809082,-8.195396423339844,9.087959289550781,0,0.12224490966821011,1.4545444832176904,79.35735321044922,-4.500011753091063,76.59850311279297,-1.2222210614291684,77.08535766601562,0.12224490966821011
1903,2007-04-24,79.03278350830078,80.0064926147461,78.22135925292969,80.0064926147461,1161888.0,-0.006122444280317052,2.6666666666666665,3.0,60.71429570839398,65.16659092175513,-2.9458084517794134,-3.9990574578385747,-7.258389777635074,-10.210959581021157,33.14404940991079,1.7851333618164062,2.175753162037296,3.464787673950198,-1.1856577652268498,8.115233113127246,1.1395649543616742,5.790010393538722,-5.101130755374996,66.66671019657672,11.371061929021948,2.3252227195885236,4,-2.1908493041992188,-4.462837219238281,-8.803964614868164,-7.7085418701171875,10.418693542480469,1,0.1104722132525533,-2.0,79.51963806152344,1.4545444832176904,79.35735321044922,-4.500011753091063,76.59850311279297,0.1104722132525533
1904,2007-04-25,80.9802017211914,80.9802017211914,79.195068359375,79.51963806152344,2081090.0,0.02464063805479011,1.4444444444444444,-1.5,65.26315997838424,65.87043409395656,-4.331041689116105,-5.472977761115914,-9.018927274903888,-11.939769863556208,34.23162452849196,1.947418212890625,2.1017142262916906,4.933465194702151,0.11885218016750798,9.748078209236795,2.5261586874348296,7.340771701969473,-6.625636030169687,100.0,47.87464040736805,2.4073065072673185,4,-3.732555389404297,-5.92340087890625,-10.507953643798828,-9.655960083007812,6.78350830078125,2,0.07855713039006007,2.6666666666666665,79.03278350830078,-2.0,79.51963806152344,1.4545444832176904,79.35735321044922,0.07855713039006007
1905,2007-04-26,80.81791687011719,82.44076538085938,80.33106231689453,81.14248657226562,2171547.0,-0.002004006505601841,-2.25,-0.2222222222222222,66.66666666666667,66.73022245374491,-3.3508481811714717,-4.8567247954832595,-8.683489575507508,-11.575740055110316,35.51989831828015,2.1097030639648438,2.058731782174803,4.324896621704099,-0.5228554402403205,9.172648683648518,1.9010205907318891,6.748772652676308,-6.0658130172852935,77.77780099373587,27.366726666666636,2.42387603097221,4,-2.677703857421875,-5.030834197998047,-10.34566879272461,-9.493675231933594,7.36773681640625,3,0.08333331759962226,1.4444444444444444,80.9802017211914,2.6666666666666665,79.03278350830078,-2.0,79.51963806152344,0.08333331759962226
1906,2007-04-27,79.35735321044922,81.14248657226562,79.03278350830078,81.14248657226562,967258.0,-0.018072275508106084,1.3636363636363635,5.5,63.917529770415214,66.36948363884909,-1.1173504667652878,-3.0542824870395577,-7.131187349132858,-9.932832521608589,36.03192986380068,2.1097030639648438,2.1618226571611387,2.547877120971677,-2.17218343609089,7.267937678034244,0.1878468424403934,4.90790739950296,-3.990156435375127,26.923076923076923,-25.832489436167254,2.3600302785312812,4,-0.5680007934570312,-2.677703857421875,-8.88510513305664,-8.033111572265625,6.718597412109375,4,0.127198343089433,-2.25,80.81791687011719,1.4444444444444444,80.9802017211914,2.6666666666666665,79.03278350830078,0.127198343089433
1907,2007-04-30,80.33106231689453,81.14248657226562,79.03278350830078,79.03278350830078,729456.0,0.012269929213277964,-2.25,-0.7272727272727273,65.68627586540656,65.16315612491138,-1.5123050775352453,-3.7876182045750113,-7.963329769896006,-10.719275718598965,36.08387430590445,2.1097030639648438,2.5323205697872595,3.245701599121091,-1.625697159822721,8.117100358064903,0.8100022196491778,5.681400978593004,-4.397980053357614,50.0,-6.00759788585647,2.435699379471909,4,-1.5417098999023438,-3.570270538330078,-9.777671813964844,-9.006820678710938,4.47906494140625,0,0.10303031972277354,1.3636363636363635,79.35735321044922,-2.25,80.81791687011719,1.4444444444444444,80.9802017211914,0.10303031972277354
1908,2007-05-02,81.14248657226562,82.11619567871094,80.65563201904297,81.14248657226562,2114970.0,0.010101002426311068,-2.0,0.0,69.90290818999907,65.30740916578384,-2.113488631232073,-4.322169012616882,-8.610376268007968,-11.33681451155573,36.192097946642114,1.7851333618164062,2.950590163716271,3.7406700134277315,-1.3276098595229655,8.808949886378429,1.2065300769523901,6.274809949903073,-4.688789659342916,61.904761904761905,-0.2721695558590582,2.534139936475348,5,-2.3531341552734375,-4.381694793701172,-10.223955154418945,-9.818244934082031,4.5115203857421875,2,0.09200002482250969,-2.25,80.33106231689453,1.3636363636363635,79.35735321044922,-2.25,80.81791687011719,0.09200002482250969
1909,2007-05-03,80.9802017211914,81.46705627441406,78.70821380615234,80.9802017211914,1569918.0,-0.001999998495605504,4.666666666666667,0.0,74.22679313135816,66.5087618732056,-1.4981674468911308,-3.9805266963601014,-8.282210310554717,-10.982210739403683,35.58522283610287,2.7588424682617188,3.1333179818266785,3.3349575042724666,-1.9360277335942015,8.605942742139135,0.6994648853391254,5.970450123205808,-4.047539330833757,60.86956521739131,-6.772297622759822,2.635492618933337,5,-2.1908493041992188,-4.219409942626953,-10.061670303344727,-9.655960083007812,2.5641021728515625,3,0.10460921496288433,-2.0,81.14248657226562,-2.25,80.33106231689453,1.3636363636363635,79.35735321044922,0.10460921496288433
1910,2007-05-04,82.76533508300781,82.76533508300781,81.30477142333984,82.44076538085938,2487118.0,0.022044071561620582,8.0,100.0,76.41508136898048,67.67609401161995,-2.5887803998040084,-5.538360004119909,-9.872067325067476,-12.58083084152591,35.04645643244578,1.7851333618164062,2.9727154704843883,4.795520782470703,-0.9020969636735856,10.493138528614992,1.9467119093985588,7.6443296555428475,-5.392024453410031,100.0,26.456703677036757,2.848808873072142,5,-2.2719879150390625,-5.761116027832031,-11.846803665161133,-11.441093444824219,0.5680007934570312,4,0.060392130762858987,4.666666666666667,80.9802017211914,-2.0,81.14248657226562,-2.25,80.33106231689453,0.060392130762858987
1911,2007-05-07,82.44076538085938,83.73904418945312,81.95391082763672,83.08990478515625,1208836.0,-0.003921565735496846,-1.2,-2.0,71.87499234825924,68.29641144754041,-1.9901138674073167,-4.943194449175479,-9.378125259774151,-12.095653980742384,34.58400506302405,1.7851333618164062,3.029122815791311,4.1382667541503935,-1.7948698129968648,10.071403321297652,1.1716984705767715,7.1048350377240155,-4.528252305920589,74.19354838709677,2.099341973013594,2.966568283573628,5,-1.4605636596679688,-4.787406921386719,-11.48166275024414,-11.116523742675781,1.3145065307617188,0,0.06968504330501868,8.0,82.76533508300781,4.666666666666667,80.9802017211914,-2.0,81.14248657226562,0.06968504330501868
1912,2007-05-08,81.7916259765625,82.44076538085938,80.49334716796875,82.44076538085938,1864328.0,-0.007874009918490965,5.0,1.0,62.650588078697474,68.51155504424078,-1.1005336553160134,-3.9602834845686345,-8.553201005254294,-11.275095484420802,34.059911787329625,1.947418212890625,3.2384101726610766,3.1483287811279297,-2.7631812308149932,9.059838793070853,0.19257377515646112,6.104083787099398,-3.179929167881994,61.29032258064516,-8.217280186239798,2.9557550059714615,5,-0.5679969787597656,-3.570270538330078,-10.670238494873047,-10.467384338378906,4.284324645996094,1,0.05238096925990665,-1.2,82.44076538085938,8.0,82.76533508300781,4.666666666666667,80.9802017211914,0.05238096925990665
1913,2007-05-09,81.62934112548828,82.27848052978516,80.0064926147461,81.46705627441406,1699984.0,-0.001984125503517009,2.111111111111111,-0.25,68.42107216579024,68.86243417617479,-0.593618498072189,-3.4643637110480228,-8.318027289781156,-10.938003712982805,33.54386738133278,2.2719879150390625,3.1997854225561895,2.661473846435541,-3.151674156935826,8.474621849806908,-0.2451001552501424,5.568047848121225,-2.402362631115068,58.06451612903226,-11.00396569327797,2.9065740016856867,5,-0.4057121276855469,-3.4079856872558594,-9.899385452270508,-10.305099487304688,5.290489196777344,2,0.03896621103339171,5.0,81.7916259765625,-1.2,82.44076538085938,8.0,82.76533508300781,0.03896621103339171
1914,2007-05-10,80.9802017211914,81.7916259765625,80.33106231689453,80.9802017211914,1356801.0,-0.007952280336294248,-1.25,0.0,67.53248735551338,68.95863647493553,0.062045671419923565,-2.4284790385002424,-7.607270993415611,-10.095327617089453,32.99993529440333,1.4605636596679688,3.130965012391556,1.6877643585205107,-3.787458453360557,7.162987170401578,-1.0498470474200303,4.425375764461052,-1.211775343408604,26.08695652173913,-43.518406369857246,2.7376114059405343,5,0.24342727661132812,-2.7588462829589844,-9.209674835205078,-9.655960083007812,5.3067169189453125,3,0.05771540620395044,2.111111111111111,81.62934112548828,5.0,81.7916259765625,-1.2,82.44076538085938,0.05771540620395044
1915,2007-05-11,80.9802017211914,81.46705627441406,78.87049865722656,79.84420776367188,1663952.0,0.0,1.4615384615384615,100.0,58.33333333333332,68.33817020414865,0.097767997937936,-1.926529075830075,-7.397895360225277,-9.915373460890095,33.392210240954164,2.5965576171875,3.2205812937400253,1.3063945770263672,-3.44104304040566,6.053832194458394,-1.0673242316896534,3.6801133857423878,2.7588424682617188,43.333333333333336,-22.174573292990807,2.373718808716014,5,0.24342727661132812,-2.7588462829589844,-8.438821792602539,-9.493675231933594,3.829925537109375,4,0.03166332163112617,-1.25,80.9802017211914,2.111111111111111,81.62934112548828,5.0,81.7916259765625,0.03166332163112617
1916,2007-05-14,85.44303894042969,86.49788665771484,81.22362518310547,81.85653686523438,6344316.0,0.05511022601059312,-1.1739108559065665,3.1571489015896894,71.09827374993341,68.93950330242942,-3.811893285634767,-5.757929465019288,-11.621340147001717,-14.160113507668996,34.381085945022136,5.5176849365234375,3.174510109869445,5.180948638916021,0.6512435530105023,9.71065372482154,2.9160960959632547,7.445801181868788,-6.572540283203125,86.17026277911091,20.959906367472882,2.264852542952762,5,-2.8399887084960938,-5.842262268066406,-12.779945373535156,-13.875370025634766,-0.6329116821289062,0,-0.02469133928435896,1.4615384615384615,80.9802017211914,-1.25,80.9802017211914,2.111111111111111,81.62934112548828,-0.02469133928435896
1917,2007-05-15,85.0210952758789,87.97468566894531,84.38818359375,87.13079833984375,3687562.0,-0.004938303573740588,-1.1250031077870974,-0.5882341679252909,71.42856362828253,69.1090205733498,-2.9666837548703313,-4.844315474842958,-10.933812687744819,-13.525494539618563,34.7694829121796,3.5865020751953125,3.120273217177413,4.289189910888666,-0.1638556778850102,8.742235499662343,2.062667116501828,6.515712705275504,-6.150596618652344,67.55788969114325,2.427168165312551,2.2265227943868395,5,-1.6796455383300781,-4.681919097900391,-12.276859283447266,-13.372283935546875,-2.1097030639648438,1,-0.014888344594367275,-1.1739108559065665,85.44303894042969,1.4615384615384615,80.9802017211914,-1.25,80.9802017211914,-0.014888344594367275
1918,2007-05-16,86.91983032226562,87.55274200439453,85.0210952758789,86.0759506225586,1785114.0,0.022332516891550913,1.4000028930685693,-0.3999992767328577,71.32866826333263,68.78700669912475,-4.425062092220344,-6.398822143104539,-12.518497804876958,-15.257952315260539,34.190314745742384,2.531646728515625,3.284353738091397,5.761115646362299,0.6657424738511679,10.85648881887343,3.2134290601067335,8.308802232617865,-7.685164184570311,88.41351407520632,26.549530948797823,2.547686586255563,5,-3.4972381591796875,-6.580654144287109,-14.175594329833984,-15.271018981933594,-5.06329345703125,2,-0.009708713150707315,-1.1250031077870974,85.0210952758789,-1.1739108559065665,85.44303894042969,1.4615384615384615,80.9802017211914,-0.009708713150707315
1919,2007-05-18,87.13079833984375,87.76371002197266,85.44303894042969,86.49788665771484,2086776.0,0.002427156343908443,1.444439086916515,0.7500022602139066,72.59000324336012,68.36199801850024,-4.103325469256532,-6.133069520041104,-12.364635587383873,-15.302319440022643,33.59888016912627,2.3206710815429688,3.3623009926951113,5.469811630249026,0.09244318880401181,10.84718007169404,2.781127409526519,8.158495850971534,-7.546531420898432,90.73077773978801,29.604173459026953,2.688684220722507,5,-3.7082061767578125,-6.791622161865234,-14.345991134643555,-15.481986999511719,-4.641349792480469,4,-0.0024212795199610726,1.4000028930685693,86.91983032226562,-1.1250031077870974,85.0210952758789,-1.1739108559065665,85.44303894042969,-0.0024212795199610726
1920,2007-05-21,86.7088623046875,87.76371002197266,86.0759506225586,87.13079833984375,1657045.0,-0.004842559039922256,1.0,-0.6666586303747725,78.41908713448188,69.08911966141387,-3.4231540755168623,-5.180459112261332,-11.60664059896979,-14.7145446843424,32.64571049333392,1.6877593994140625,3.30221041678746,4.54235763549805,-0.73106677160267,9.81578204259877,1.9056454319476899,7.17906983904841,-6.788978635742183,81.25000706314451,15.144333513254352,2.636712203550358,5,-3.2862701416015625,-6.369686126708984,-13.842912673950195,-15.060050964355469,-3.1645584106445312,0,-0.004866211519049868,1.444439086916515,87.13079833984375,1.4000028930685693,86.91983032226562,-1.1250031077870974,85.0210952758789,-0.004866211519049868
1921,2007-05-22,87.3417739868164,87.3417739868164,84.81012725830078,86.91983032226562,1949595.0,0.007299273284256724,10.999927673808878,-1.0000180818747288,77.83506903424752,70.77628421203056,-3.6741202937648865,-5.4647061579144065,-11.915368662298377,-15.176253667946767,32.095816895661464,2.531646728515625,3.229641641067758,4.776048278808588,-0.8020537465987587,10.354150304215935,1.9869972661049076,7.565099291512269,-7.099698237871095,82.35295368971899,13.623019453505052,2.7890510127036734,5,-3.9191818237304688,-6.596885681152344,-13.948396682739258,-15.692962646484375,-5.06329345703125,1,-0.028985519905947443,1.0,86.7088623046875,1.444439086916515,87.13079833984375,1.4000028930685693,86.91983032226562,-0.028985519905947443
1922,2007-05-23,89.24050903320312,89.87342071533203,87.3417739868164,87.3417739868164,3191849.0,0.021739139929460638,-1.6666666666666667,4.49997287767833,79.59669764759813,72.01802037667588,-4.922797975710466,-6.954392945267756,-13.503026468600524,-16.90655436046795,31.32661975095925,2.531646728515625,2.9949123628277334,6.188739776611328,0.06120706556208688,12.31627248766057,3.1249734210867075,9.252506132135949,-8.689128887457812,87.5,17.167018929560285,3.063766355524618,5,-4.868549346923828,-7.383968353271484,-15.847131729125977,-17.591697692871094,-7.594940185546875,2,-0.04964541129246536,10.999927673808878,87.3417739868164,1.0,86.7088623046875,1.444439086916515,87.13079833984375,-0.04964541129246536
1923,2007-05-24,87.76371002197266,89.87342071533203,87.3417739868164,87.97468566894531,3464083.0,-0.016548527425824133,-3.8000231446322537,-0.11111378987507584,72.6190342935584,72.58319225868087,-2.776285916005989,-5.048812350526802,-11.68927492843791,-15.268198530750539,31.067141783049166,2.531646728515625,2.9026356139704603,4.275394439697266,-1.8904760846750577,10.441264964069589,1.1924591775110969,7.358329701883434,-6.653007442052143,58.33323287968466,-12.651660180948113,3.0829352621861617,5,-3.3917503356933594,-5.258029937744141,-14.370332717895508,-16.114898681640625,-5.4852294921875,3,-0.055288430820025325,-1.6666666666666667,89.24050903320312,10.999927673808878,87.3417739868164,1.0,86.7088623046875,-0.055288430820025325
1924,2007-05-25,87.3417739868164,87.97468566894531,86.7088623046875,86.91983032226562,1680530.0,-0.004807636721950503,-2.0000090408556264,-1.999963837558312,66.78572727806959,73.52234714142935,-1.5165433589251336,-4.348812756572329,-10.95973242407284,-14.711431321363136,30.375121494487146,1.2658233642578125,3.0842400774371868,3.5353797912597713,-2.7410646134652126,9.811824195984755,0.39715758889727226,6.67360199362227,-5.705308318771202,50.0,-16.599425717530153,3.1382222023624933,5,-1.7932510375976562,-4.836093902587891,-12.731256484985352,-14.475822448730469,-5.06329345703125,4,-0.06280198891323163,-3.8000231446322537,87.76371002197266,-1.6666666666666667,89.24050903320312,10.999927673808878,87.3417739868164,-0.06280198891323163
1925,2007-05-28,87.55274200439453,89.87342071533203,87.13079833984375,88.81856536865234,1565633.0,0.0024154308751500597,-1.5999985534709464,-2.9999819184522196,68.907569664903,73.27893557642597,-0.7790797681845163,-4.247105714798508,-10.81767824303789,-14.782381336916458,29.418374178547968,2.7426223754882812,3.247374967399324,3.4096065521240178,-2.9142258125317966,9.733438916779832,0.2476903697961177,6.571522734451918,-5.422059033512113,54.16661643984233,-10.998298926962562,3.161916182327906,5,-0.4219398498535156,-5.047061920166016,-12.942224502563477,-14.686790466308594,-5.4852294921875,0,-0.05783135217829172,-2.0000090408556264,87.3417739868164,-3.8000231446322537,87.76371002197266,-1.6666666666666667,89.24050903320312,-0.05783135217829172
1926,2007-05-29,89.45147705078125,91.35021209716795,87.97468566894531,87.97468566894531,4154230.0,0.021686757066859297,-3.5714329995970173,-1.1666646575936932,75.93407320079642,73.77954775114974,-2.2902685251296475,-5.6400062870917225,-12.276500082218192,-16.53381829190576,29.375512381564413,3.7974700927734233,3.5602879505953666,4.803635406494138,-1.5231959612839603,11.130466774272236,1.6402197226050959,7.96705109038318,-6.856229815231856,59.09088667562001,-6.292980825086531,3.1634156838890486,5,-1.371307373046875,-6.207401275634766,-14.516389846801758,-16.260955810546875,-7.172996520996094,1,-0.06603773745831831,-1.5999985534709464,87.55274200439453,-2.0000090408556264,87.3417739868164,-3.8000231446322537,87.76371002197266,-0.06603773745831831
1927,2007-05-30,88.60759735107422,89.87342071533203,88.39662170410156,89.45147705078125,1821598.0,-0.00943393812522475,-1.3333273061507398,-0.5714278334004939,72.58404938271605,73.91903454219234,-0.9880457187354494,-4.368238954814814,-11.03006515735413,-15.517548730893509,29.330334279812142,1.4767990112304688,4.083150681850611,3.545928955078125,-2.673849461686828,9.765707371843078,0.4360397466956414,6.655818163460609,-5.311952926595339,40.90911332438029,-24.351330194773958,3.1098892083824787,5,-0.5274276733398438,-3.8218116760253906,-13.672510147094727,-15.417076110839844,-6.3291168212890625,2,-0.0714286021797016,-3.5714329995970173,89.45147705078125,-1.5999985534709464,87.55274200439453,-2.0000090408556264,87.3417739868164,-0.0714286021797016
1928,2007-05-31,88.60759735107422,90.71730041503906,88.60759735107422,90.29535675048828,2432763.0,0.0,-1.5000045204278132,2.0,75.76755900770961,74.27209629378673,-0.8084790487867934,-3.984588099717257,-10.629673567946696,-15.353773639078199,29.051409982850895,2.1097030639648438,4.044925912931433,3.172673416137698,-2.9520657004524367,9.297412532727833,0.11030385784263785,6.2350429744327585,-4.667587512780216,40.90911332438029,-28.095891027345225,3.0623695582950647,5,-0.5274276733398438,-3.8218116760253906,-12.982799530029297,-14.767936706542969,-6.962028503417969,3,-0.07857146239767177,-1.3333273061507398,88.60759735107422,-3.5714329995970173,89.45147705078125,-1.5999985534709464,87.55274200439453,-0.07857146239767177
1929,2007-06-01,89.45147705078125,90.08438873291016,88.60759735107422,90.08438873291016,3835475.0,0.009523784922905287,3.6666586303747724,0.3750011301069533,77.07470038160959,74.12271998791203,-1.439981363221932,-4.386161567172508,-11.0760274200874,-16.00657863978533,29.946956853395186,1.4767913818359375,4.073263093657886,3.59298934936524,-2.404976315673295,9.590955014403775,0.5940065168459796,6.5919721818845005,-4.91865103177733,55.000027122468985,-16.539597443521394,2.9989828325192653,6,-1.371307373046875,-4.422264099121094,-13.745536804199219,-15.61181640625,-9.282699584960938,4,-0.08018868729159179,-1.5000045204278132,88.60759735107422,-1.3333273061507398,88.60759735107422,-3.5714329995970173,89.45147705078125,-0.08018868729159179
1930,2007-06-04,87.76371002197266,90.08438873291016,87.55274200439453,89.45147705078125,1924212.0,-0.018867961541322087,-1.4000028930685693,2.6666706848126136,59.016380808292205,72.03175462947254,0.46170458841122297,-2.429279207500713,-9.03877250578904,-14.161523630355276,30.232114267355147,2.531646728515625,3.9336464891556773,1.6553035736083928,-4.215178410255248,7.525785557472034,-1.2799374183234278,4.590544565540213,-2.6854931167156195,5.555488586456458,-61.48417162098482,2.9352409919318196,6,1.2658271789550781,-2.7344970703125,-11.611486434936523,-13.924049377441406,-7.172996520996094,0,-0.062499972834035966,3.6666586303747724,89.45147705078125,-1.5000045204278132,88.60759735107422,-1.3333273061507398,88.60759735107422,-0.062499972834035966
1931,2007-06-05,88.18565368652344,91.13923645019531,87.97468566894531,87.97468566894531,4952453.0,0.0048077236530355005,-29.00028930999566,-0.12499830484723283,62.29509168592908,70.10935396706488,0.19227336365023007,-2.5283947926224926,-9.125278210611981,-14.411764008404788,30.330869643189985,3.3755264282226562,3.7654600493535213,1.7900028228759766,-3.8837656628334116,7.463771308585365,-1.0468814199787175,4.626887065730671,-2.6056771659135336,17.647083850079454,-47.28937534114178,2.836884242854694,6,0.8438835144042969,-3.1564407348632812,-11.222005844116211,-13.615711212158203,-6.7510528564453125,1,-0.06937796476584246,-1.4000028930685693,87.76371002197266,3.6666586303747724,89.45147705078125,-1.5000045204278132,88.60759735107422,-0.06937796476584246
1932,2007-06-07,86.0759506225586,88.39662170410156,85.86497497558594,88.39662170410156,2880637.0,-0.02392342717631013,1.1818229637544178,-11.000108491248373,46.77420013380439,67.23770572709222,2.018101733986356,-0.08565528588326288,-6.708199569214145,-12.159020897125941,30.840053173289515,2.531646728515625,3.5110000046892225,-0.5339164733886719,-5.783432203222688,4.715599256445344,-3.158674338305687,2.0908413915283433,5.274261474609361,4.000098364260214,-55.57212788014424,2.624757864917009,6,2.5316429138183594,-1.0467376708984375,-8.341449737548828,-11.50600814819336,-4.219413757324219,3,-0.044117666610796635,-29.00028930999566,88.18565368652344,-1.4000028930685693,87.76371002197266,3.6666586303747724,89.45147705078125,-0.044117666610796635
1933,2007-06-08,84.81012725830078,86.91983032226562,83.33333587646484,85.0210952758789,4455672.0,-0.014705888870265582,-1.2666689168338219,0.09090819429604668,41.79105686010455,64.4605201250961,3.1524090436499534,1.507998679896815,-5.138140460837292,-10.76902214761597,31.220951017719727,3.5864944458007812,3.1894415244863694,-1.9587791442871065,-6.745279407562492,2.827721118988279,-4.352029275924792,0.4344709873505792,6.4303800964355275,18.91891099415033,-35.19543450926808,2.3932501316376915,6,2.531646728515625,0.219085693359375,-7.035055160522461,-10.240184783935547,-2.74261474609375,4,-0.029850759695303264,1.1818229637544178,86.0759506225586,-29.00028930999566,88.18565368652344,-1.4000028930685693,87.76371002197266,-0.029850759695303264
1934,2007-06-11,85.65400695800781,86.49788665771484,84.81012725830078,86.49788665771484,2073810.0,0.009950223245590584,3.0,4.000036163749457,46.37680096016269,61.95710138012495,2.28414467991756,1.0880045770969105,-5.646010599925191,-11.482558689748458,31.62243305496349,1.6877593994140625,2.653143767241488,-1.3485897064208956,-5.33453749102658,2.637358078184789,-3.341563598723738,0.6443841858819468,5.270213537597641,29.729703313834438,-20.08665123885925,1.9929738923028417,6,1.6877670288085938,-0.6247940063476562,-7.878934860229492,-11.084064483642578,-3.1645584106445312,0,-0.04679802209739836,-1.2666689168338219,84.81012725830078,1.1818229637544178,86.0759506225586,-29.00028930999566,88.18565368652344,-0.04679802209739836
1935,2007-06-12,83.54430389404297,85.65400695800781,83.12236022949219,85.23206329345703,1212194.0,-0.024630523881960742,1.0,2.0,38.15788722368356,57.75974738266797,4.20796804622384,3.583374589671166,-3.2335802986884232,-9.256048245479178,32.568481312511445,2.531646728515625,2.226513764787569,-3.5864978790283146,-6.857704667720938,-0.31529109033569114,-5.2221012733746335,-1.9508944846819958,7.076281216796858,5.2631929561433894,-38.767069188593204,1.635603394346312,6,3.5864944458007812,1.5660514831542969,-5.769231796264648,-8.974361419677734,0.0,1,-0.040404028412322934,3.0,85.65400695800781,-1.2666689168338219,84.81012725830078,1.1818229637544178,86.0759506225586,-0.040404028412322934
1936,2007-06-13,83.33333587646484,84.17721557617188,81.85653686523438,82.91139221191406,1431349.0,-0.0025252232377888095,1.2000050628699963,-0.25000226021390665,29.41175532093108,52.96282582024742,3.8664046212241914,3.8242566688163038,-2.752717014362645,-8.930904991084333,31.95822329304371,2.3206787109375,1.9393441730236418,-3.691980743408209,-7.310018371273486,-0.07394311554293154,-5.5009995573408474,-1.8829619294755702,6.837355741494122,22.58073171243855,-15.291985680642277,1.8090188139326373,6,3.16455078125,1.7770195007324219,-4.584552764892578,-8.60110855102539,0.210968017578125,2,-0.032911467501481106,1.0,83.54430389404297,3.0,85.65400695800781,-1.2666689168338219,84.81012725830078,-0.032911467501481106
1937,2007-06-14,83.7552719116211,84.81012725830078,83.12236022949219,83.96624755859375,2579768.0,0.005063232267357387,-1.2857098575686972,-0.5000090407738902,34.920618520010976,48.42427687716979,2.99917762425666,3.4811039850793435,-2.951839181913755,-9.229870669703729,30.854430005981975,1.6877670288085938,1.591510269018471,-3.2067535400390597,-7.011863845455963,0.5983567653778437,-5.109308692747504,-1.304198387330615,5.750287326119903,37.5,2.1238843133467498,1.902555152708448,6,2.74261474609375,1.3550834655761719,-4.4384918212890625,-8.536190032958984,1.2658233642578125,3,-0.027707761297602218,1.2000050628699963,83.33333587646484,1.0,83.54430389404297,3.0,85.65400695800781,-0.027707761297602218
1938,2007-06-15,86.0759506225586,86.49788665771484,83.7552719116211,84.38818359375,2413299.0,0.027707852389116328,1.16667118709448,-7.99981918779156,45.83332914776043,44.95301340674211,0.3147148180205903,1.1530814534630736,-5.018143596594342,-11.405062292208086,29.87937514389692,2.74261474609375,0.9658119170020143,-0.8438808441162138,-4.669620472621375,2.9818587843889475,-2.7567506583687873,1.0689889701363597,2.8176868253818697,90.90919551377412,55.01247431660707,1.9128698142525795,6,0.42193603515625,-0.9655952453613281,-6.353458404541016,-10.856868743896484,-2.3206787109375,4,-0.04901965911275574,-1.2857098575686972,83.7552719116211,1.2000050628699963,83.33333587646484,1.0,83.54430389404297,-0.04901965911275574
1939,2007-06-18,86.91983032226562,87.13079833984375,85.86497497558594,86.7088623046875,3031932.0,0.009803896368306475,3.0000482183326103,0.12499830484723283,47.99999807128808,43.72897088040831,-1.034872501527346,0.3083978979719859,-5.634452207055418,-12.10743567594966,28.876149740782086,1.2658233642578125,0.42681562882883384,0.010547256469720878,-3.8139063392468557,3.8350008521862975,-1.9016795413885603,1.922774054328002,1.4108390790583485,96.00004628906363,59.836071800166316,1.9122267978582859,6,-0.42194366455078125,-1.8094749450683594,-7.197338104248047,-11.700748443603516,-4.641349792480469,0,-0.05582521033540966,1.16667118709448,86.0759506225586,-1.2857098575686972,83.7552719116211,1.2000050628699963,83.33333587646484,-0.05582521033540966
1940,2007-06-19,86.28691864013672,87.3417739868164,85.44303894042969,87.3417739868164,1158055.0,-0.007281556806798983,2.5999913208256786,-5.000072327498915,39.130423388988206,41.155118847414876,-0.7079188175437849,0.9571514805819987,-4.78186362806855,-11.322305296580282,27.75443891732936,1.8987350463867188,-0.20489413294080805,-0.6012672424316463,-4.435019901079897,3.232485416216605,-2.518143571755772,1.3156090868924792,1.5258201583000925,80.76919332202999,45.54292330563537,1.9168763293241262,6,-1.16033935546875,-1.1765632629394531,-6.564426422119141,-11.06783676147461,-7.172996520996094,1,-0.04400980070468097,3.0000482183326103,86.91983032226562,1.16667118709448,86.0759506225586,-1.2857098575686972,83.7552719116211,-0.04400980070468097
1941,2007-06-20,84.81012725830078,86.28691864013672,84.17721557617188,85.86497497558594,2506131.0,-0.017114893023297717,1.2222195434582575,0.9999927673547323,37.4999874432813,40.124650770690096,0.267869323249343,2.3553115924615895,-3.08233135385035,-9.710702238476628,27.083644159315224,2.1097030639648438,-1.037788449639578,-1.9514762878417997,-5.887972354575993,1.9850197788923936,-3.9197243212089035,0.016771745525304027,2.531646728515625,40.00003616329173,5.265713651502828,1.9682480333670986,6,-0.21097183227539062,1.4767913818359375,-5.087635040283203,-9.591045379638672,-6.118141174316406,2,-0.014925379847651632,2.5999913208256786,86.28691864013672,3.0000482183326103,86.91983032226562,1.16667118709448,86.0759506225586,-0.014925379847651632
1942,2007-06-21,84.81012725830078,85.0210952758789,83.96624755859375,84.38818359375,1196152.0,0.0,1.4999954795721868,-0.40000433961854753,37.4999874432813,39.647865279931956,0.07758874879502287,2.1148075659910717,-2.828839395661589,-9.566748248387782,25.638744649172722,1.0548477172851562,-1.40942089803265,-1.729957199096674,-5.57670235095452,2.1167879527611717,-3.653329775025597,0.19341537683224885,2.531646728515625,29.41181475887596,-4.353836113828539,1.9233725759289226,6,-0.21097183227539062,1.7932472229003906,-3.7082138061523438,-8.211624145507812,-6.3291168212890625,3,-0.014925379847651632,1.2222195434582575,84.81012725830078,2.5999913208256786,86.28691864013672,3.0000482183326103,86.91983032226562,-0.014925379847651632
1943,2007-06-25,82.91139221191406,84.59915924072266,82.27848052978516,83.12236022949219,1014978.0,-0.022388069771477448,-2.1428659991940733,-0.49999095922610975,29.870121940910025,37.813789833348324,1.8759390353232135,3.827624445190594,-0.6986811293946857,-7.518091456124623,24.34299239591121,2.531646728515625,-1.9502279890255068,-3.3860763549804744,-7.509967663327359,0.73781495336641,-5.448022009153917,-1.3241307008070322,3.991562805175775,12.5,-17.812139113550817,2.06194565417344,6,1.6877632141113281,3.6919822692871094,-1.0710792541503906,-5.574489593505859,-3.3755264282226562,0,0.025445273655188894,1.4999954795721868,84.81012725830078,1.2222195434582575,84.81012725830078,2.5999913208256786,86.28691864013672,0.025445273655188894
1944,2007-06-26,81.85653686523438,82.70042419433594,81.43460083007812,82.48944854736328,1245717.0,-0.012722682836920352,1.3999768557025378,3.0000361637494577,31.081073816713428,37.02747723257387,2.609937624848442,4.690978294583459,0.6010382762417095,-6.3179262607745414,23.43486877845437,1.4767913818359375,-2.145983505727301,-4.166669845581055,-8.706729826387246,0.37339013522513653,-6.436699835984143,-1.8966398551779662,4.642704699707025,7.142774114805654,-25.214451131942006,2.2700299904030947,6,2.5316505432128906,4.535869598388672,0.024347305297851562,-4.519634246826172,-3.7974624633789062,1,0.02319588781910875,-2.1428659991940733,82.91139221191406,1.4999954795721868,84.81012725830078,1.2222195434582575,84.81012725830078,0.02319588781910875
1945,2007-06-27,82.48944854736328,82.91139221191406,80.80168914794922,81.64556884765625,1779190.0,0.007731962606369658,1.4999932193889314,-1.3333293151873862,31.999982641592766,37.31505804598072,2.024563471631197,3.8570404414341795,0.26201579213829973,-6.810737434804167,22.043535296811807,2.1097030639648438,-2.1554557630889235,-3.2805934906005803,-8.021763865787591,1.4605768845864304,-5.651178678194086,-0.9100083030070749,3.503328944091791,30.769166573940137,-3.306326561945543,2.3705851875935062,6,1.5822830200195312,3.5865020751953125,-0.6085643768310547,-5.152545928955078,-4.2194061279296875,2,-0.002557515188830406,1.3999768557025378,81.85653686523438,-2.1428659991940733,82.91139221191406,1.4999954795721868,84.81012725830078,-0.002557515188830406
1946,2007-06-28,83.54430389404297,83.7552719116211,82.48944854736328,83.54430389404297,1336463.0,0.012787760922829072,5.000072327498915,0.0,41.42856552435291,38.03816326868539,1.1206269298590428,2.463234881541183,-0.4910969390547848,-7.723118465679818,20.081414934540735,1.2658233642578125,-2.292513206166646,-1.9303794860839787,-6.436048904135589,2.5752899319676317,-4.183214195109784,0.3224552229418265,1.8255429961914018,65.00001808167856,25.999882711643266,2.2528347090258025,6,0.5274276733398438,2.531646728515625,-1.6634197235107422,-6.207401275634766,-7.172996520996094,3,-0.053030327244347863,1.4999932193889314,82.48944854736328,1.3999768557025378,81.85653686523438,-2.1428659991940733,82.91139221191406,-0.053030327244347863
1947,2007-06-29,82.27848052978516,84.17721557617188,82.06751251220703,83.54430389404297,2296332.0,-0.015151522069813628,-1.5000045204278132,-100.0,41.42856552435291,37.54874508830677,2.408183773301289,3.405169770501999,1.00520062698439,-6.33369119109787,17.944779446663084,2.1097030639648438,-2.1369136383961234,-2.879747009277338,-7.347825532404258,1.5883315138495817,-5.113786270840791,-0.6457077477138853,2.543187431375003,38.88882191978978,-2.541924479581489,2.234039261563457,6,1.7932510375976562,3.7974700927734375,-0.19474029541015625,-4.454719543457031,-6.962028503417969,4,-0.04358970198170409,5.000072327498915,83.54430389404297,1.4999932193889314,82.48944854736328,1.3999768557025378,81.85653686523438,-0.04358970198170409
1948,2007-07-02,81.64556884765625,82.27848052978516,81.01265716552734,82.06751251220703,996955.0,-0.00769231125871106,2.0000090408556264,0.33333534240630686,36.23188557711961,36.24117703339916,2.6223210137726056,3.6783518337610985,1.7770443088503782,-5.574418645185176,15.635080201245266,1.2658233642578125,-1.8405277103144186,-3.1645572662353487,-7.585674628220062,1.2565600957493643,-5.375115947227712,-0.9539985852429851,2.693701655918602,24.999943494780048,-17.171025102700277,2.21055868099236,7,2.4261627197265625,4.430381774902344,1.4686813354492188,-2.8724403381347656,-6.118141174316406,0,-0.038759708032034546,-1.5000045204278132,82.27848052978516,5.000072327498915,83.54430389404297,1.4999932193889314,82.48944854736328,-0.038759708032034546
1949,2007-07-03,82.27848052978516,83.12236022949219,75.10548400878906,81.85653686523438,2449161.0,0.007751941606406909,6.600004339602854,-1.0,45.161288441033946,36.911273150293134,1.4100821069981464,2.6145534606398684,1.3351376481240322,-6.076006272528531,13.81149534436018,8.016876220703125,-1.6686303796137736,-2.1729957580566435,-6.150281816340666,1.804290300227379,-4.161638787198655,-0.18435272891463228,1.8987350463867188,79.0697615743661,30.898810948922176,1.9886430291420116,7,-1.5822792053222656,0.9493675231933594,1.16033935546875,-3.505352020263672,-5.696205139160156,1,-0.03333331787891869,2.0000090408556264,81.64556884765625,-1.5000045204278132,82.27848052978516,5.000072327498915,83.54430389404297,-0.03333331787891869
1950,2007-07-04,82.27848052978516,82.70042419433594,81.85653686523438,82.06751251220703,1311932.0,0.0,-1.6666505942766219,0.49999095922610975,45.90162865368107,37.84478884033755,0.8735530503489883,2.3004910396606135,1.5457759579729498,-5.9588963481164114,12.53736711362915,0.8438873291015625,-1.849729407478634,-1.8987342834472685,-5.665233481031535,1.8677649141369983,-3.781983882239402,-0.015484684655135084,0.8438796997070312,79.0697615743661,26.519139095538065,1.8832495987921312,7,-2.215190887451172,0.9493675231933594,1.7486209869384766,-3.505352020263672,-8.016876220703125,2,-0.05128201324041526,6.600004339602854,82.27848052978516,2.0000090408556264,81.64556884765625,-1.5000045204278132,82.27848052978516,-0.05128201324041526
1951,2007-07-05,82.06751251220703,82.70042419433594,81.01265716552734,82.48944854736328,1211705.0,-0.0025640728440743388,2.9999819184522196,-2.0,43.33335342406307,38.49294061597997,0.7314927090147876,2.1392841449356865,1.880334132480911,-5.638629930831357,10.977873516320379,1.6877670288085938,-2.1702474865952723,-1.803795242309576,-5.172306736231775,1.564716251612623,-3.4880509892706755,-0.11953949534847652,-6.962028503417969,76.74420756065766,21.36901463456111,1.6842557469611004,7,-2.215190887451172,1.1603355407714844,2.7507286071777344,-3.294384002685547,-10.54852294921875,3,-0.04627251364793816,-1.6666505942766219,82.27848052978516,6.600004339602854,82.27848052978516,2.0000090408556264,81.64556884765625,-0.04627251364793816
1952,2007-07-06,82.27848052978516,82.70042419433594,81.22362518310547,82.27848052978516,865206.0,0.0025706642143776826,2.4999909592261096,-0.0,31.999991320800575,38.72959276930114,0.1381756126972249,1.7172778770314778,1.7927241737106954,-5.719824576563795,10.516850318500255,1.4767990112304688,-2.3157365129376757,-1.4029537200927678,-4.67494781477339,1.869040374587854,-3.0389507674330787,0.23304332724754317,-7.0210977172851585,89.47370925438814,36.999078077521304,1.635997047340313,7,-2.6371307373046875,0.8438796997070312,3.3836421966552734,-2.766956329345703,-8.227851867675781,4,-0.0717948741724741,2.9999819184522196,82.06751251220703,-1.6666505942766219,82.27848052978516,6.600004339602854,82.27848052978516,-0.0717948741724741
1953,2007-07-09,82.27848052978516,82.91139221191406,82.06751251220703,82.06751251220703,844359.0,0.0,-7.000072327498915,100.0,26.086963357906043,38.17469160721143,0.043533718090699836,1.5999171407428037,1.9343207871378638,-5.591324946168541,11.179382157825035,0.8438796997070312,-2.3338567541029676,-1.2763713836669979,-4.560371188615264,2.007628421281268,-2.918371286141138,0.3656285188071422,-6.872236889648434,89.47370925438814,40.74892297043503,1.6419999024741339,7,-2.6371307373046875,0.8438796997070312,4.154497146606445,-2.766956329345703,-9.071731567382812,0,-0.08461542384582177,2.4999909592261096,82.27848052978516,2.9999819184522196,82.06751251220703,-1.6666505942766219,82.27848052978516,-0.08461542384582177
1954,2007-07-10,81.64556884765625,83.54430389404297,80.80168914794922,82.27848052978516,1782962.0,-0.00769231125871106,-1.3636393523465111,-3.0000361637494577,26.086963357906043,37.51768946457957,0.7189810245963031,2.0207333142275843,2.6416132943890034,-4.811559619752671,11.991106884004182,2.74261474609375,-2.385007839493511,-1.7088611602783175,-4.942325687597503,1.5246033670408679,-3.3255934239379172,-0.0921288966187177,-5.93911926464844,30.769166573940137,-13.32793145711381,1.616732263659595,7,-2.0042190551757812,1.4767913818359375,4.787408828735352,-2.0529022216796875,-8.649787902832031,1,-0.0749353732317346,-7.000072327498915,82.27848052978516,2.4999909592261096,82.27848052978516,2.9999819184522196,82.06751251220703,-0.0749353732317346
1955,2007-07-11,80.16877746582031,81.01265716552734,78.69198608398438,80.59071350097656,2898069.0,-0.01808783259985003,2.6666586303747724,0.6666586303747725,26.086963357906043,35.81306700164103,2.0472578247808997,3.406316065567111,4.182390354173805,-3.202784855327252,13.732762065396903,2.953582763671875,-2.17013616815467,-3.016876220703125,-6.547352918137975,0.5136004767317246,-4.782114569420543,-1.2516378719857073,-3.9920566241503934,30.434762100178776,-13.594801293654694,1.7652383487174217,7,-0.5274276733398438,2.953582763671875,6.385913848876953,-0.41382598876953125,-9.704643249511719,2,-0.04473689369560874,-1.3636393523465111,81.64556884765625,-7.000072327498915,82.27848052978516,2.4999909592261096,82.27848052978516,-0.04473689369560874
1956,2007-07-12,80.59071350097656,81.01265716552734,79.5358657836914,80.37974548339844,1988701.0,0.00526309678772563,1.7999884277675717,-0.5,29.166638414056692,34.45063065605257,1.2988868821912831,2.917980932859038,3.877747712648656,-3.522629991648202,15.450497866239013,1.4767913818359375,-1.9009725938759203,-2.4578090667724553,-6.172391080248303,1.2567729467033928,-4.315100073510379,-0.6005180600345312,-3.9719376761642593,39.13031856767971,-6.469526748394543,1.857291006737925,7,-1.2658195495605469,2.531646728515625,6.438661575317383,-0.3489074707031392,-8.649787902832031,3,-0.07853397639689386,2.6666586303747724,80.16877746582031,-1.3636393523465111,81.64556884765625,-7.000072327498915,82.27848052978516,-0.07853397639689386
1957,2007-07-13,81.43460083007812,81.85653686523438,81.01265716552734,81.43460083007812,1201566.0,0.010471272587645464,1.0000180818747288,0.0,41.86047685126782,35.07602968651348,0.3606309038013933,1.9935297688398919,3.131987800012581,-4.240344226827986,17.347181039966884,1.2658233642578125,-1.6647376465189154,-1.4978881835937443,-5.26413833089741,2.2683619637099213,-3.381013257245584,0.3852368900580956,-4.400293321111988,56.52174596660707,6.456777221325147,1.883125073651834,7,-2.1097068786621094,0.3164520263671875,5.59477424621582,-1.1927947998047017,-8.227851867675781,4,-0.12176164880797802,1.7999884277675717,80.59071350097656,2.6666586303747724,80.16877746582031,-1.3636393523465111,81.64556884765625,-0.12176164880797802
1958,2007-07-16,81.85653686523438,83.33333587646484,80.80168914794922,81.22362518310547,1352765.0,0.00518128695733,-2.42859504559192,100.0,50.0,35.61366430417637,-0.03155004418894691,1.3062501230519672,2.788946658549065,-4.527190243727318,18.52940437990598,2.531646728515625,-1.6968206732801718,-0.8649814605712862,-4.352196918383285,2.6222339972407127,-2.6085891894772857,0.8786262683347132,-4.431629573163633,65.21730243410802,9.321319093160874,1.7436077289059964,7,-0.7383918762207031,-0.6329078674316406,4.96186637878418,-0.7221641540527344,-8.016876220703125,0,-0.09536084107707077,1.0000180818747288,81.43460083007812,1.7999884277675717,80.59071350097656,2.6666586303747724,80.16877746582031,-0.09536084107707077
1959,2007-07-17,82.06751251220703,83.33333587646484,81.64556884765625,81.85653686523438,1310131.0,0.002577383005098355,-4.333341369625227,0.33334136962522753,47.36845110526576,35.77664457657467,-0.30798669364472175,0.7516494725905005,2.6661758287444854,-4.60047759880166,19.54901147680174,1.6877670288085938,-1.6353249348264853,-0.41138992309569744,-3.291003965648585,2.46822411945719,-1.8511969443721341,1.0284170981807392,-4.275441424017956,72.72725778374655,13.088913848086861,1.439807021276442,7,-0.9493675231933594,-0.8438835144042969,4.11798095703125,-0.8519973754882812,-6.962028503417969,1,-0.10796919851185571,-2.42859504559192,81.85653686523438,1.0000180818747288,81.43460083007812,1.7999884277675717,80.59071350097656,-0.10796919851185571
1960,2007-07-18,82.48944854736328,84.17721557617188,81.85653686523438,81.85653686523438,1399564.0,0.005141328428755365,-6.333341369625227,2.999927675116624,42.857113336019765,35.72372901123652,-0.7787429590313621,0.032284711334114036,2.2816171481340746,-4.87828273951277,20.651344005239576,2.3206787109375,-1.419252142424483,0.2004196166992216,-2.0551431330490004,2.4559823664474436,-0.9273617581748823,1.3282009915733255,-4.352243490822971,63.636288918732774,4.482993328054178,1.1277813748741101,7,-1.0548477172851562,-1.2658195495605469,3.696044921875,-1.2739334106445312,-6.9620208740234375,2,-0.11508947834810712,-4.333341369625227,82.06751251220703,-2.42859504559192,81.85653686523438,1.0000180818747288,81.43460083007812,-0.11508947834810712
1961,2007-07-19,83.54430389404297,83.96624755859375,82.27848052978516,82.48944854736328,1728121.0,0.012787760922829072,-1.2857216659950612,1.6666706848126138,58.82354192503972,38.70412352281865,-1.790361134065904,-1.1829139064369656,1.287630759820729,-5.7943661458218685,22.34886115031108,1.6877670288085938,-1.3880153890478368,1.318566131591794,-0.6974533324612509,3.334585595644839,0.3105563995652716,2.3265758636183165,-4.923897995932137,81.24998587369501,18.72646725786548,1.00800973202652,7,-2.1097030639648438,-2.3206748962402344,2.576272964477539,-2.3287887573242188,-8.438819885253906,3,-0.15656566717371434,-6.333341369625227,82.48944854736328,-4.333341369625227,82.06751251220703,-2.42859504559192,81.85653686523438,-0.15656566717371434
1962,2007-07-20,83.54430389404297,84.81012725830078,83.12236022949219,83.12236022949219,1196236.0,0.0,-6.999963836904439,0.40000144652905356,64.51615161084482,42.974033328700735,-1.7790023793858722,-1.3519223271393912,1.3706816091480079,-5.649002912599258,24.066749378016,1.6877670288085938,-1.3677385349359241,1.3818572998046932,-0.3523205527261837,3.11603515233557,0.5147683735392548,2.2489462260701316,-4.479353221687248,68.4210325964895,1.1034860580043215,0.8670889262654374,7,-1.7932472229003906,-2.3206748962402344,2.259817123413086,-2.2476463317871094,-8.438819885253906,4,-0.1388889218661118,-1.2857216659950612,83.54430389404297,-6.333341369625227,82.48944854736328,-4.333341369625227,82.06751251220703,-0.1388889218661118
1963,2007-07-23,85.0210952758789,85.65400695800781,84.17721557617188,84.81012725830078,1075376.0,0.017676745307602548,1.0,0.49999095922610975,68.57144333199012,47.69453110359896,-3.157931347210109,-2.8064439849970597,0.0010455763493268933,-7.022192362167232,25.073834299399966,2.1097030639648438,-1.250439707725647,2.7531635284423857,0.6170858977371552,4.889241159147616,1.6851247130897633,3.821202343795008,-5.3816269449286835,84.21051629824474,17.62030584024869,1.0680388153526188,7,-2.8480987548828125,-3.797466278076172,0.7830257415771484,-3.562152862548828,-10.970466613769531,0,-0.13895782305721927,-6.999963836904439,83.54430389404297,-1.2857216659950612,83.54430389404297,-6.333341369625227,82.48944854736328,-0.13895782305721927
1964,2007-07-24,83.7552719116211,88.39662170410156,83.54430389404297,87.76371002197266,4234430.0,-0.014888344594367275,-1.1904776665323455,-19.000216982496745,58.53658321455285,51.300044421004166,-1.7448666501554015,-1.4662542484674077,1.382451527625534,-5.661667205826575,25.523240754374036,4.852317810058594,-1.037991656763836,1.3924034118652315,-0.833572735307925,3.618379559038388,0.2794153382786533,2.50539148545181,-3.3940589454239642,29.03226935379633,-34.493091494735154,1.1129880735865771,7,0.21097183227539062,-2.0042190551757812,2.048849105834961,-1.72833251953125,-8.649787902832031,1,-0.11838790610760408,1.0,85.0210952758789,-6.999963836904439,83.54430389404297,-1.2857216659950612,83.54430389404297,-0.11838790610760408
1965,2007-07-25,82.27848052978516,84.81012725830078,81.22362518310547,83.54430389404297,2204012.0,-0.017632220015884492,-1.1249983048472327,0.3157896740351051,51.0638183275908,53.733064411396846,0.07002087670738888,-0.00640692961947309,2.960048114158184,-4.02524573258188,25.950228321437812,3.5865020751953125,-0.7992523500229964,-0.07383956909180256,-2.299289495583295,2.15161035739969,-1.1865645323375418,1.0388853941539367,6.118141174316406,14.70592302104174,-45.19973453028139,1.1127249632457432,7,2.3206748962402344,-0.5274276733398438,3.5256404876708984,-0.2515411376953125,-8.227851867675781,2,-0.08717949668989622,-1.1904776665323455,83.7552719116211,1.0,85.0210952758789,-6.999963836904439,83.54430389404297,-0.08717949668989622
1966,2007-07-26,79.11392211914062,83.96624755859375,78.69198608398438,82.91139221191406,2981057.0,-0.03846155629355541,-1.2727311580504643,3.0,37.70490831407093,53.271334573930524,3.3559840959942875,2.961033919734774,6.04684507508081,-0.7307945188527469,27.084494795819346,5.274261474609375,-0.5828832260629611,-3.016878890991208,-5.59655500311419,-0.437202778868226,-4.306716947052692,-1.7270408349297242,9.282699584960938,4.34777823375047,-49.67718308711341,1.2898380560614877,7,4.430381774902344,2.6371307373046875,6.004545211791992,2.9130172729492188,-4.852317810058594,3,-0.04533329090169169,-1.1249983048472327,82.27848052978516,-1.1904776665323455,83.7552719116211,1.0,85.0210952758789,-0.04533329090169169
1967,2007-07-27,78.69198608398438,81.01265716552734,78.05907440185547,78.48101043701172,1460833.0,-0.005333271614581858,-4.60001735847419,-0.05555689493753792,36.50794015251752,51.772216813099135,3.7414175218984553,3.268057141068283,6.398116040847526,-0.16714438891847294,28.541661293135434,2.953582763671875,-0.25474976714765774,-3.2594902038574247,-6.260207793182559,-0.2587726145322904,-4.759848998519999,-1.7591314091948504,9.316450195312498,6.122455004306391,-41.62490556634416,1.5003587946625683,7,4.535861968994141,3.0590667724609375,6.75105094909668,3.3349533081054688,-4.641357421875,4,-0.04557645897217033,-1.2727311580504643,79.11392211914062,-1.1249983048472327,82.27848052978516,-1.1904776665323455,83.7552719116211,-0.04557645897217033
1968,2007-07-30,78.48101043701172,80.16877746582031,77.63713073730469,79.74683380126953,1945563.0,-0.0026810309088842743,1.3999942138837858,-5.999855350233248,37.70490831407093,50.69848983629971,3.8255143045989826,3.404338334625706,6.473306831715476,0.19612215462694849,29.708272025476035,2.531646728515625,0.026235210760006566,-3.3122379302978544,-6.6908170805761245,0.06634121998041564,-5.001527505436982,-1.6229483551587265,8.930464129638665,7.843119180184193,-40.31474942541388,1.689289575139134,7,4.535865783691406,3.2700424194335938,7.1202545166015625,3.545928955078125,-4.2194061279296875,0,-0.04301074118982995,-4.60001735847419,78.69198608398438,-1.2727311580504643,79.11392211914062,-1.1249983048472327,82.27848052978516,-0.04301074118982995
1969,2007-07-31,79.5358657836914,80.37974548339844,78.9029541015625,80.16877746582031,1980031.0,0.013440899152621144,1.800008679237095,0.5,47.457626079766484,51.209657918938234,2.6527435627210423,2.2487738986554575,5.285323380329999,-0.6780324650188447,29.15235815365956,1.8987350463867188,0.10719477357632456,-2.1202518463134794,-5.635766788001405,1.395263095374446,-3.878009317157435,-0.3624943754695238,7.0936612766113285,26.470597620240397,-22.9406373027445,1.7577574708439616,7,3.4810104370117188,2.2151870727539062,6.065399169921875,2.4910736083984375,-7.383964538574219,1,-0.06896558008810616,1.3999942138837858,78.48101043701172,-4.60001735847419,78.69198608398438,-1.2727311580504643,79.11392211914062,-0.06896558008810616
1970,2007-08-01,78.05907440185547,79.32489776611328,76.79325103759766,77.84809875488281,1504363.0,-0.018567615594356823,-1.1818229637544178,-0.33334136962522753,40.62502648680689,49.187600648023476,3.8386742346414735,3.576625602110525,6.622683740059813,0.957159325365069,28.782974094988965,2.74261474609375,0.02469484713654424,-3.386072921752927,-7.234947814152349,0.4628019706464954,-5.310510367952645,-1.4616354755532086,7.851060952607426,17.647065080160267,-31.698770586666434,1.9244374461997111,8,4.535861968994141,3.6919784545898438,7.3312225341796875,3.967864990234375,-5.485237121582031,2,-0.03783788644304242,1.800008679237095,79.5358657836914,1.3999942138837858,78.48101043701172,-4.60001735847419,78.69198608398438,-0.03783788644304242
1971,2007-08-02,78.2700424194336,80.16877746582031,77.42616271972656,79.32489776611328,1867010.0,0.002702671267814871,1.0,-4.999891512674936,37.70490831407092,46.2085736150486,3.1300299527814417,3.232295052580753,6.251457644670211,0.8944704655354769,28.04831848271805,2.74261474609375,-0.054877825266316904,-2.985231399536133,-7.072146179058848,1.1016833799865822,-5.02868878929749,-0.9417740097747753,6.728404503342773,34.999981918321446,-12.883033268274325,2.043457389761361,8,4.324893951416016,3.4810104370117188,6.803798675537109,3.75689697265625,-6.962028503417969,3,-0.053908412808992945,-1.1818229637544178,78.05907440185547,1.800008679237095,79.5358657836914,1.3999942138837858,78.48101043701172,-0.053908412808992945
1972,2007-08-03,76.37130737304688,79.11392211914062,76.37130737304688,78.9029541015625,1346830.0,-0.02425877114275443,-1.1666646575936932,2.3999942138837858,30.882363890280473,42.020898121525306,4.363099366411205,4.9179335635855495,7.903355701099997,2.9112191664797535,27.380262651713128,2.74261474609375,-0.19142821839288615,-4.5886077880859375,-9.18609189431281,0.008876318140934814,-6.887349841199381,-2.2898657349724942,7.806619961211624,0.0,-43.80292343197534,2.2987420531134366,8,6.012657165527344,5.3797454833984375,8.702533721923828,5.655632019042969,-6.5400848388671875,4,-0.027624288970983457,1.0,78.2700424194336,-1.1818229637544178,78.05907440185547,1.800008679237095,79.5358657836914,-0.027624288970983457
1973,2007-08-06,75.31645202636719,76.37130737304688,73.83966064453125,76.16033935546875,1183341.0,-0.01381219443484305,3.0,0.33333534240630686,27.777758245114057,38.60325090269878,4.354505637343806,5.717613286457606,8.741636232518402,4.097290917733247,27.017433946534585,2.531646728515625,-0.6119563033213211,-5.295361709594729,-10.48820405036011,-0.10251936882934842,-7.891782879977427,-2.698940539212032,7.9246809125459095,22.580615056543113,-16.838041457813613,2.596421170382694,8,4.008441925048828,5.801689147949219,9.757389068603516,7.116199493408203,-4.4303741455078125,0,-0.01680673120149989,-1.1666646575936932,76.37130737304688,1.0,78.2700424194336,-1.1818229637544178,78.05907440185547,-0.01680673120149989
1974,2007-08-07,75.52742767333984,77.2151870727539,74.89451599121094,76.16033935546875,731268.0,0.0028011893988155734,-1.444439086916515,0.7499954796130549,26.76059279300938,35.902892509967515,3.1890329816053935,5.296325899550851,8.325674362814112,4.004543265169659,26.167100171277262,2.3206710815429688,-1.1171271081343406,-4.778479003906256,-10.416646015073184,0.8596880072606723,-7.59756250948972,-1.9593954983227917,6.397499144359799,26.666706848126136,-9.28835671023609,2.8190835055834675,8,3.3755264282226562,5.5907135009765625,9.54641342163086,7.067508697509766,-5.274261474609375,1,-0.016759783872589473,3.0,75.31645202636719,-1.1666646575936932,76.37130737304688,1.0,78.2700424194336,-0.016759783872589473
1975,2007-08-08,76.582275390625,77.00421905517578,74.89451599121094,76.37130737304688,1684821.0,0.013966419217233517,2.999985534709465,-0.33332931518738623,26.76055548905805,34.6868533071883,1.387071253703823,4.172959586471649,7.067070303271009,3.0933962887272344,24.78567228870017,2.1097030639648438,-1.8229217567278084,-3.544306182861334,-9.42381350376948,2.3352011380468127,-6.484059843315407,-0.6045525224072605,4.210714162831067,43.33329315187386,12.5662657254808,2.9397536604540724,8,0.8438835144042969,4.535865783691406,5.379749298095703,6.645572662353516,-7.383964538574219,2,-0.057851168862634306,-1.444439086916515,75.52742767333984,3.0,75.31645202636719,-1.1666646575936932,76.37130737304688,-0.057851168862634306
1976,2007-08-09,74.26160430908203,76.16033935546875,73.417724609375,75.73839569091797,2962370.0,-0.030302978981831874,1.3636315817158486,-7.000072327498915,23.170730631667624,33.20494113820497,3.2933923958612326,6.319143755003111,9.09160635683395,5.574235890166008,23.463546858395627,3.16455078125,-2.4837514430481065,-5.5485218048095675,-11.978395157194527,0.8813515475753917,-8.763458481002047,-2.333585128617088,5.557919197124562,14.81479001141155,-10.727042251914739,3.214936676192482,8,2.6371307373046875,6.64556884765625,7.383964538574219,8.966243743896484,-4.430381774902344,3,-0.02272731709086151,2.999985534709465,76.582275390625,-1.444439086916515,75.52742767333984,3.0,75.31645202636719,-0.02272731709086151
1977,2007-08-10,71.51898956298828,72.99578094482422,69.62025451660156,72.7848129272461,4336106.0,-0.03693180037800958,3.0000090408556264,0.8571443331990122,13.636371108126724,30.530659226433396,5.488711667815849,8.728323060129995,11.527315916385945,8.444558463183995,22.839747157857925,4.641349792480469,-3.092513239263198,-7.795355987548831,-15.15911644948693,-0.43159552561073156,-11.477236218517874,-4.113475756579788,7.276246119725258,25.000025113437395,6.595206437266057,3.681880230969049,8,3.4810104370117188,7.489448547363281,10.021095275878906,11.708858489990234,-2.953590393066392,4,-0.0029499248837520087,1.3636315817158486,74.26160430908203,2.999985534709465,76.582275390625,-1.444439086916515,75.52742767333984,-0.0029499248837520087
1978,2007-08-13,74.05062866210938,75.10548400878906,73.62869262695312,73.62869262695312,2370258.0,0.035398138516644195,-6.000072327498915,-0.33332931518738623,25.531899341250025,28.094467366598234,2.5284238356350386,5.883553259525314,8.711861778135045,6.051462611221751,22.634461153618986,3.5864944458007812,-3.242636160404544,-4.8734214782714815,-12.492869825840273,2.74602686929731,-8.68314565205587,-1.0636973044870928,3.093110410704014,58.33329147760434,39.56783812478574,3.8097241737843937,8,0.8438873291015625,4.9578094482421875,7.331226348876953,9.17721939086914,-4.852317810058594,0,-0.056980017646881875,3.0000090408556264,71.51898956298828,1.3636315817158486,74.26160430908203,2.999985534709465,76.582275390625,-0.056980017646881875
1979,2007-08-14,73.20674896240234,75.10548400878906,73.20674896240234,74.89451599121094,1668631.0,-0.01139598292348909,-1.2499966096944657,-4.000054245624186,26.37361108903336,26.510976766845623,2.659811866994829,6.35541581256625,9.229063904409543,7.020020051800174,22.450928072451724,1.8987350463867188,-3.382304479280606,-5.274263000488276,-13.150228944500242,2.6017029435236907,-9.212245972494259,-1.3362800284822924,2.582762890292912,48.57139314611745,28.082396171912556,3.937982972005985,8,1.6877670288085938,5.801689147949219,8.175106048583984,10.021099090576172,-2.3206710815429688,1,-0.03170023412369838,-6.000072327498915,74.05062866210938,3.0000090408556264,71.51898956298828,1.3636315817158486,74.26160430908203,-0.03170023412369838
1980,2007-08-15,72.99578094482422,73.83966064453125,71.30801391601562,71.94092559814453,2489165.0,-0.0028818110429473798,-1.1818157908579243,-0.6250005650509224,31.168823239607605,25.784745091905258,2.321109951702425,6.1331228801182505,9.158577598174801,7.337566210101869,22.847568560284486,2.531646728515625,-3.565950664436471,-5.010547637939453,-13.012655217042564,2.9915599411636578,-9.011601427491016,-1.0094938483878906,2.1097030639648438,51.61288441033945,27.880778954910873,4.001053789551557,8,1.371307373046875,6.012657165527344,8.38607406616211,10.232067108154297,-2.3206787109375,2,-0.037572236512776414,-1.2499966096944657,73.20674896240234,-6.000072327498915,74.05062866210938,3.0000090408556264,71.51898956298828,-0.037572236512776414
1981,2007-08-16,70.4641342163086,72.36286926269531,70.04219055175781,72.15190124511719,2412838.0,-0.0346820966328073,1.2000050628699963,-1.5999985534709464,27.58618826304135,25.418503355545354,4.055526549793697,8.047174686324581,11.359946481687416,9.94919554769102,23.35312746953475,2.9535903930664062,-4.091087708438764,-6.888185882568365,-15.119335709312068,1.342963944175338,-11.00376079594021,-2.7726109691965206,4.641349792480469,15.384583286970068,-10.138181164083472,4.115574913371851,8,2.9535865783691406,8.544303894042969,10.917720794677734,12.763713836669922,1.4767913818359375,3,-0.017964080284759154,-1.1818157908579243,72.99578094482422,-1.2499966096944657,73.20674896240234,-6.000072327498915,74.05062866210938,-0.017964080284759154
1982,2007-08-17,71.94092559814453,74.26160430908203,69.19831085205078,70.04219055175781,2607675.0,0.020958057574404165,-1.8235334160127126,-1.1249983048472327,33.33332037155709,26.035788036261245,2.1056245758931738,5.962200929924137,9.631240526956958,8.556603791309385,24.04340371154053,5.06329345703125,-4.402612200905793,-4.831225585937503,-12.857915120667784,3.195463948792778,-8.844570353302643,-0.8178808185723625,-2.3206710815429688,46.42854836522379,17.89821289012899,4.013344767365141,8,1.2658233642578125,6.856540679931641,9.28270149230957,11.286922454833984,-0.210968017578125,4,-0.029325492359515315,1.2000050628699963,70.4641342163086,-1.1818157908579243,72.99578094482422,-1.2499966096944657,73.20674896240234,-0.029325492359515315
1983,2007-08-20,73.20674896240234,75.10548400878906,72.99578094482422,75.10548400878906,1406816.0,0.017595316625874213,1.2222195434582575,-1.0,34.04253272784071,26.844892473464725,0.5688937670425389,3.9694080895830837,8.163825148855409,7.385786791197006,25.0832609687896,3.1645584106445312,-4.701059500084995,-2.974684906005862,-10.1377460517662,4.188376239754476,-6.556215478886031,0.6068456668743067,-4.0084381103515625,67.85712901913428,37.452464045086295,3.581530572880166,8,-0.1054840087890625,5.590717315673828,7.33122444152832,10.021099090576172,-4.0084381103515625,0,-0.06340057246448916,-1.8235334160127126,71.94092559814453,1.2000050628699963,70.4641342163086,-1.1818157908579243,72.99578094482422,-0.06340057246448916
1984,2007-08-21,73.83966064453125,74.26160430908203,72.15190124511719,73.417724609375,1831418.0,0.00864553734593465,2.3333293151873864,-0.22221954345825748,38.888868798134936,28.192482841139935,-0.36722212353893724,2.693660688783112,7.3053146241271065,6.860300026199752,27.11245787971138,2.1097030639648438,-4.727719380993321,-1.8459926605224553,-8.11915647964365,4.427171158598739,-4.9825745700830595,1.290589249038149,-4.641349792480469,78.57141934608953,44.62994721947203,3.1365819095605985,8,-1.1603355407714844,4.957805633544922,7.331226348876953,9.388187408447266,-4.641349792480469,1,-0.06285713872419074,1.2222195434582575,73.20674896240234,-1.8235334160127126,71.94092559814453,1.2000050628699963,70.4641342163086,-0.06285713872419074
1985,2007-08-22,75.10548400878906,75.31645202636719,73.83966064453125,74.05062866210938,1758323.0,0.01714286540876131,1.0,2.5000361637494577,42.1052551438559,30.29631889804974,-2.083679409714648,0.909533366736099,5.891962476848619,5.7025792001029885,28.57358237410297,1.4767913818359375,-4.575917980255568,-0.22151947021484375,-5.674155859588481,5.231116919158794,-2.9478376649016553,2.504798724471968,-5.670886230468753,96.55176283829873,60.15228751768702,2.7263181946868182,8,-2.848102569580078,3.6919822692871094,6.065402984619141,8.122364044189453,-4.2194061279296875,2,-0.056179734191392994,2.3333293151873864,73.83966064453125,1.2222195434582575,73.20674896240234,-1.8235334160127126,71.94092559814453,-0.056179734191392994
1986,2007-08-23,75.52742767333984,76.37130737304688,75.10548400878906,75.73839569091797,1773251.0,0.005618014052095166,-1.3999942138837858,-0.19999710694189293,47.72727739712657,34.08419737460528,-2.5783212367041415,0.21620694173060429,5.3311524979104945,5.374150549389384,29.14013570346382,1.2658233642578125,-4.418404308836244,0.3797489166259709,-4.776334399533553,5.535832232785495,-2.198292741453784,2.957790574705726,-5.739918640136722,88.23532540080133,45.28047417816359,2.5780416580797616,8,-2.7426185607910156,3.270038604736328,5.801687240600586,7.700420379638672,-5.274261474609375,3,-0.06424587184988861,1.0,75.10548400878906,2.3333293151873864,73.83966064453125,1.2222195434582575,73.20674896240234,-0.06424587184988861
1987,2007-08-24,75.10548400878906,75.73839569091797,74.05062866210938,74.89451599121094,1285296.0,-0.005586628295825347,1.2857216659950612,-1.0,49.41177121278259,36.737516471442234,-1.7814730183972216,0.37490371081582907,5.5928613626360715,5.859601538964995,29.650026869917482,1.6877670288085938,-4.359004332625446,0.13713035583495525,-4.741959143671821,5.016219855341731,-2.3024143939184256,2.576675105588336,-4.791271108398433,69.99996383664289,23.457164692018722,2.4395447497533858,8,-2.3206748962402344,3.6919822692871094,6.223630905151367,8.122364044189453,-3.7974700927734375,4,-0.042134851434739495,-1.3999942138837858,75.52742767333984,1.0,75.10548400878906,2.3333293151873864,73.83966064453125,-0.042134851434739495
1988,2007-08-27,75.10548400878906,75.73839569091797,74.68354034423828,75.31645202636719,1182108.0,0.0,1.0,-1.0,48.80951509669609,39.23039469451587,-1.8060293497527624,0.11494476213341898,5.35450901117089,5.923753602896596,30.062056475085864,1.0548553466796875,-3.983851779551202,0.30590667724609943,-4.286685326896858,4.898498681389057,-1.9903893248253723,2.602202679317571,-4.306703550585937,69.99996383664289,20.077840092435615,2.296296002071477,8,-2.3206748962402344,3.6919822692871094,6.381858825683594,8.122364044189453,-3.5864944458007812,0,-0.04494380766959227,1.2857216659950612,75.10548400878906,-1.3999942138837858,75.52742767333984,1.0,75.10548400878906,-0.04494380766959227
1989,2007-08-28,74.05062866210938,75.31645202636719,73.83966064453125,74.89451599121094,909129.0,-0.014044984339042998,-1.3333293151873862,4.000072327498915,42.85713670691417,40.529096190883266,-0.6916114993319269,0.777660788108534,6.126635258767294,7.01654855473069,30.678863161425202,1.4767913818359375,-3.137373880763761,-0.47468681335449503,-4.4959627498269725,3.5465891231179825,-2.485324781590734,1.5359511548817437,-2.8060460507187486,8.333232879684656,-40.66991077955517,2.010637968236241,8,-1.2658195495605469,4.746837615966797,7.647684097290039,9.17721939086914,-0.8438796997070312,1,-0.06552703059685772,1.0,75.10548400878906,1.2857216659950612,75.10548400878906,-1.3999942138837858,75.52742767333984,-0.06552703059685772
1990,2007-08-29,75.10548400878906,75.10548400878906,72.57383728027344,73.417724609375,1231563.0,0.014245055926438654,2.0000090408556264,-1.9999819184522196,52.564096025696365,43.30441927562271,-1.5821099024309433,-0.5373667024860254,4.815882819610167,6.003560689598459,30.826226041180604,2.531646728515625,-2.6564870945181553,0.7278480529785156,-2.949210105061951,4.404906211018982,-1.1106810260417177,2.566377131998749,-3.450763416465932,66.66666666666666,12.787908919342343,1.8385290790202304,8,-2.3206748962402344,1.8987350463867188,7.753164291381836,8.122364044189453,-2.3206710815429688,2,-0.07865168881738394,-1.3333293151873862,74.05062866210938,1.0,75.10548400878906,1.2857216659950612,75.10548400878906,-0.07865168881738394
1991,2007-08-30,74.05062866210938,75.73839569091797,73.62869262695312,75.52742767333984,1651161.0,-0.014044984339042998,1.2222195434582575,-0.8750056505347666,58.571404216539754,46.10865081395412,0.039103017758364444,0.19517988470360592,5.64491620286492,7.10234831144416,31.28560337165065,2.1097030639648438,-2.1556815257510493,-0.11603660583496378,-3.3044870588213797,3.072413847151452,-1.7102618323281717,1.4781886206582442,-2.0185811273283463,46.66658630374773,-10.416309302986058,1.594225226493211,8,0.21097564697265625,2.5316505432128906,9.124475479125977,9.17721939086914,-0.632904052734375,3,-0.04273496172044322,2.0000090408556264,75.10548400878906,-1.3333293151873862,74.05062866210938,1.0,75.10548400878906,-0.04273496172044322
1992,2007-08-31,74.26160430908203,74.89451599121094,72.99578094482422,74.89451599121094,2088449.0,0.0028490730029495648,5.0,0.42856995252289903,50.84747736576832,47.97586688483496,0.2144901060806177,-0.1917863126375039,5.205914188223431,6.9499338936292645,31.52646126053145,1.8987350463867188,-1.7948890279031247,0.2004241943359375,-2.8158667186893354,3.2167151073612104,-1.307721262176699,1.708569650848574,-1.8824159872397388,53.33341369625227,-3.4429617140909485,1.5081454565126375,8,0.0,0.8438796997070312,8.38607406616211,8.966243743896484,0.0,4,-0.05397726251197266,1.2222195434582575,74.05062866210938,2.0000090408556264,75.10548400878906,-1.3333293151873862,74.05062866210938,-0.05397726251197266
1993,2007-09-03,74.05062866210938,74.68354034423828,73.62869262695312,74.68354034423828,875464.0,-0.002840978846815112,2.333317260749545,1.0,53.571412427116506,49.60726062138847,0.6233058651790344,-0.08485593351228715,5.242921772955469,7.216247255476915,31.126996152116305,1.0548477172851562,-1.0824918875774046,0.05273971557616619,-2.90520551588601,3.0106849470383423,-1.426232900154929,1.5317123313072614,-1.3520708161707091,46.66658630374773,-10.687165672959765,1.478972615731091,9,0.42194366455078125,0.7383995056152344,8.438821792602539,9.17721939086914,0.21097564697265625,0,-0.037037021773416834,5.0,74.26160430908203,1.2222195434582575,74.05062866210938,2.0000090408556264,75.10548400878906,-0.037037021773416834
1994,2007-09-04,74.26160430908203,74.26160430908203,73.417724609375,74.26160430908203,1437057.0,0.0028490730029495648,1.0,-0.0,55.35713132549883,51.07969130823768,0.534707436285828,-0.4169009700116959,4.890849118048337,7.072762841295102,31.13745686601196,0.8438796997070312,-0.5346132368219685,0.3270065307617216,-2.5460912509195737,3.200104312443017,-1.109542360078919,1.7635554216023621,-1.2692265009747103,53.33341369625227,-4.550445596949977,1.4365488908406452,9,0.210968017578125,0.5274238586425781,8.122360229492188,8.966243743896484,-0.8438796997070312,1,-0.03693180037800958,2.333317260749545,74.05062866210938,5.0,74.26160430908203,1.2222195434582575,74.05062866210938,-0.03693180037800958
1995,2007-09-05,72.15190124511719,74.68354034423828,72.15190124511719,74.26160430908203,2356461.0,-0.028409069311027935,-1.399995660397146,-100.0,57.407403686909376,52.155260895991326,2.43773928565345,1.4164958643082883,6.811627368631974,9.256513086446589,31.275990509696726,2.5316390991210938,-0.11625818566307089,-1.5611778259277287,-4.252144431250386,1.1297887793949286,-2.9066611285890644,-0.21569452326639293,4.2194061279296875,0.0,-60.64653761302539,1.3454833026613315,9,1.7932472229003906,2.5316429138183594,10.232063293457031,11.075946807861328,2.953582763671875,2,0.01461981873078555,1.0,74.26160430908203,2.333317260749545,74.05062866210938,5.0,74.26160430908203,0.01461981873078555
1996,2007-09-06,72.57383728027344,73.62869262695312,72.15190124511719,72.7848129272461,1112718.0,0.005847885196023306,-1.800008679237095,0.10000253143499817,53.061218465099145,52.56075503513762,1.7352573607065267,0.9081971559407407,6.167767889860329,8.906647058840832,31.03820095354473,1.4767913818359375,0.14985294073517252,-1.0548534393310547,-3.779043133667713,1.6693362550056037,-2.4169482864993768,0.3072414078372674,3.7130819702148443,15.384444197173696,-45.116549689462886,1.3620948471683274,9,1.3713111877441406,2.1097068786621094,9.599157333374023,10.654010772705078,1.4767913818359375,3,0.00290704825428878,-1.399995660397146,72.15190124511719,1.0,74.26160430908203,2.333317260749545,74.05062866210938,0.00290704825428878
1997,2007-09-07,71.30801391601562,73.417724609375,70.25316619873047,72.57383728027344,4035861.0,-0.017441869021880718,1.1428497626144953,5.999855350233248,40.81634460470256,51.672624980471674,2.6884839533800005,2.2739931544076484,7.2331907654971985,10.206816682259117,30.145162011985764,3.1645584106445312,0.22627320026964526,-2.3101280212402315,-5.070113581891803,0.4498575394113402,-3.6901208015660103,-0.9301352409144528,4.896204974365233,23.809450006716055,-34.28379049118889,1.3799927803257845,9,1.6877670288085938,2.848102569580078,10.864980697631836,11.91983413696289,1.4767990112304688,4,0.02958588491672387,-1.800008679237095,72.57383728027344,-1.399995660397146,72.15190124511719,1.0,74.26160430908203,0.02958588491672387
1998,2007-09-10,69.83122253417969,72.7848129272461,69.83122253417969,72.36286926269531,1733865.0,-0.02071003384802239,-1.3333353424063068,2.0,32.075511607722845,50.47466663611708,3.7307736930837194,3.6032077377807923,8.508693146746623,11.665664573608666,30.221144465988264,2.9535903930664062,0.07442861593584382,-3.575949096679693,-6.802378304133356,-0.3495198892260305,-5.1891637004065245,-1.9627344929528618,6.134954248535152,0.0,-53.21012152200775,1.6132146037268291,9,2.9535865783691406,3.3755264282226562,12.236286163330078,13.396625518798828,0.6329116821289062,0,0.06344413879814059,1.1428497626144953,71.30801391601562,-1.800008679237095,72.57383728027344,-1.399995660397146,72.15190124511719,0.06344413879814059
1999,2007-09-11,70.88607788085938,71.0970458984375,70.25316619873047,70.25316619873047,1674576.0,0.015105783751149016,-1.6666586303747726,-0.25,30.76928961475015,48.053021479345276,2.435990295433001,2.493418090361658,7.2402524107537545,10.619547435603579,30.207120976897496,1.2658233642578125,-0.08378669366855718,-2.4050601959228572,-5.823069297345683,1.012948905499968,-4.11406474663427,-0.6960556452114446,4.712001646943349,21.739205632677834,-24.914932048694997,1.709004550711411,9,1.8987312316894531,2.3206710815429688,9.335439682006836,11.708858489990234,1.2658233642578125,1,0.04761903224348263,-1.3333353424063068,69.83122253417969,1.1428497626144953,71.30801391601562,-1.800008679237095,72.57383728027344,0.04761903224348263
2000,2007-09-12,70.25316619873047,71.51898956298828,69.19831085205078,71.51898956298828,1106494.0,-0.008928575272462713,2.6666706848126136,-2.0,26.415143261079606,44.48010359540526,2.579476114266484,3.0676024487402316,7.647820546482208,11.26537936692938,29.882424431069765,2.3206787109375,-0.2687721475260645,-2.900841140747076,-6.578917727536009,0.7772354460418569,-4.7398794341415424,-1.0618028473526095,4.998901909454872,23.80958121160877,-16.858405268762542,1.8390382933944633,9,1.7932472229003906,2.8480987548828125,9.757381439208984,12.34177017211914,0.8438796997070312,2,0.04504506461235791,-1.6666586303747726,70.88607788085938,-1.3333353424063068,69.83122253417969,1.1428497626144953,71.30801391601562,0.04504506461235791
2001,2007-09-13,69.19831085205078,69.83122253417969,68.35443115234375,69.83122253417969,1993518.0,-0.015015057736981419,3.6666586303747724,0.5,25.00004843293621,41.6081670473128,3.2113543439773053,4.240158253897249,8.46722991000452,12.283101229534793,29.36236242867748,1.8987350463867188,-0.2913835886414091,-3.8924053192138643,-7.801670343399394,0.016859704971665224,-5.847037831306636,-1.9377728071210925,5.569456675643792,16.666616439842326,-19.452868913399694,1.9546325120927648,9,2.3206748962402344,3.1645584106445312,10.07383918762207,13.396625518798828,-3.5864944458007812,3,0.0853658576922216,2.6666706848126136,70.25316619873047,-1.6666586303747726,70.88607788085938,-1.3333353424063068,69.83122253417969,0.0853658576922216
2002,2007-09-14,69.83122253417969,70.04219055175781,68.35443115234375,69.62025451660156,955595.0,0.009146345833240144,4.333381551665943,-0.33332931518738623,28.81359983818473,38.857298981875935,2.1052976947382547,3.627049731093962,7.594571177323317,11.613768201070243,29.617273428089895,1.6877593994140625,-0.6133102429793382,-3.154008483886713,-7.300558475246731,0.9925415074733053,-5.227283479566722,-1.080733488206704,4.295211355979802,33.33327593124837,1.437502792585164,2.0732749956800096,9,1.6877632141113281,2.531646728515625,9.071731567382812,12.552745819091797,-4.641349792480469,4,0.06042291649504561,3.6666586303747724,69.19831085205078,2.6666706848126136,70.25316619873047,-1.6666586303747726,70.88607788085938,0.06042291649504561
2003,2007-09-17,68.56539916992189,70.04219055175781,68.35443115234375,69.83122253417969,981420.0,-0.01812689679946855,1.0,-6.000072327498848,28.33337954195605,35.854659894815626,2.8063315367732713,4.771988542881942,8.600995448116706,12.843213440237363,30.243805170882066,1.6877593994140625,-1.0282904424463197,-4.187764358520496,-8.77790601251921,0.40237729547821743,-6.4828351855198605,-1.8926935315211324,4.983834446456029,6.666586303748173,-27.044376527139033,2.2950708269993605,9,2.9535865783691264,3.7974700927734233,8.438819885253892,11.919834136962876,-1.0548477172851705,0,0.061538528301533946,4.333381551665943,69.83122253417969,3.6666586303747724,69.19831085205078,2.6666706848126136,70.25316619873047,0.061538528301533946
2004,2007-09-18,69.19831085205078,70.25316619873047,68.14345550537111,68.14345550537111,1310583.0,0.009230773681640603,-3.000000000000081,-0.833335342406305,25.86210444078789,32.34962664524657,1.5417968204788508,3.977456223104511,7.731094671059111,12.146139949432552,30.64975280986063,2.109710693359361,-1.3370672539669641,-3.3227851867675753,-8.145080929421724,1.4995105558865731,-5.7339330580946495,-0.9116373154405011,3.831442517923719,31.25002825254583,1.6371953256853828,2.411147871327073,9,1.6877632141113281,3.059070587158203,7.753166198730469,11.181434631347656,-1.6877593994140625,1,0.018292691666480065,1.0,68.56539916992189,4.333381551665943,69.83122253417969,3.6666586303747724,69.19831085205078,0.018292691666480065
2005,2007-09-19,70.88607788085938,71.94092559814453,70.25316619873047,71.30801391601562,2252519.0,0.024390292306659234,1.0,-0.39999421388379125,37.70495982319118,30.643375685034577,-0.38488481914380657,2.0631529880091932,5.868673029947658,10.405965237882725,31.129004074466305,2.74261474609375,-1.6628140036566492,-1.4240478515625057,-6.138261541304146,3.290165838179135,-3.781154696433319,0.9330589933083075,1.5573197453627188,72.22235616042035,42.91744179861573,2.357106844870819,9,-0.10548782348632812,1.3713035583496094,6.065399169921875,9.493667602539062,-4.430381774902344,2,0.017857150544925426,-3.000000000000081,69.19831085205078,1.0,68.56539916992189,4.333381551665943,69.83122253417969,0.017857150544925426
2006,2007-09-20,70.67510223388672,71.30801391601562,70.04219055175781,71.30801391601562,1641823.0,-0.0029762635101246993,3.0,1.5000180818747288,36.06557765797124,30.11551269095332,-0.526987307931023,1.9942097417207094,5.885339168800044,10.586095373045694,32.09695761973958,1.2658233642578125,-2.072095882483893,-1.3924072265624972,-5.9045689873294975,3.119754534204503,-3.6484881069460045,0.8636736538210101,1.2658233642578125,66.66666666666654,38.732264142733435,2.2560808803835015,9,-0.210968017578125,1.5822792053222656,6.012660980224609,9.704643249511719,-4.852317810058608,3,0.005970188244714958,1.0,70.88607788085938,-3.000000000000081,69.19831085205078,1.0,68.56539916992189,0.005970188244714958
2007,2007-09-21,71.94092559814453,71.94092559814453,70.25316619873047,70.67510223388672,2987374.0,0.01791045678390102,1.6666586303747726,-2.0,42.42425570736223,31.265373146468807,-1.8926199488814035,0.5050435740893562,4.408703860245907,9.280926690246204,32.68653564149023,1.6877593994140625,-2.3483076901389524,0.031644058227541905,-4.247906593514514,4.311194709969598,-2.1081312676434862,2.17141938409857,-3.7974700927734233,100.0,71.36025584297224,2.1397753258710286,9,-1.8987350463867188,0.3164558410644531,4.272153854370117,8.438819885253906,-7.172996520996094,4,-0.08797647707854583,3.0,70.67510223388672,1.0,70.88607788085938,-3.000000000000081,69.19831085205078,-0.08797647707854583
2008,2007-09-24,71.7299575805664,73.20674896240234,71.51898956298828,72.15190124511719,2411995.0,-0.002932517420703995,-3.0,-0.33333534240630686,40.909090909090885,32.39201773472889,-1.5466376084173419,0.4744865367241431,4.38845964050536,9.43796704734504,33.0383153170356,1.6877593994140625,-2.6166245297564785,-0.010547637939453125,-4.01688126531954,3.995785989440634,-2.0137144516294967,1.9926191757505904,-3.5105526733398307,70.83338356015759,43.445214808212334,2.0031668136900427,9,-1.0548553466796875,0.5274238586425781,4.272150039672852,8.43881607055664,-7.594940185546875,0,-0.09117647715769839,1.6666586303747726,71.94092559814453,3.0,70.67510223388672,1.0,70.88607788085938,-0.09117647715769839
2009,2007-09-25,69.19831085205078,71.94092559814453,68.7763671875,71.51898956298828,1996546.0,-0.03529413391430081,1.0000048217867612,5.49997287767833,39.705875314235186,33.86876574063506,0.8050855919056517,2.7657734451346556,6.647907663802869,11.903008455251523,33.529733550359765,3.1645584106445312,-2.71272314368872,-2.2995784759521456,-6.304567492339473,1.7054105404351816,-4.302072984145809,-0.297083967758482,-0.7794121826171789,9.523866925894483,-20.447653514262605,2.002494508193666,9,1.4767913818359375,3.059070587158203,6.751054763793945,9.59915542602539,-4.641349792480469,1,-0.024390182052602016,-3.0,71.7299575805664,1.6666586303747726,71.94092559814453,3.0,70.67510223388672,-0.024390182052602016
2010,2007-09-26,69.19831085205078,71.0970458984375,68.35443115234375,69.83122253417969,1932614.0,0.0,-1.3636393523465111,0.27272697385724054,37.87880365249264,35.299738542808,0.7148977821686344,2.424855501131077,6.356494470328869,11.807223454395114,33.758384568455234,2.74261474609375,-2.571880776401713,-2.0042198181152315,-5.752013215291456,1.7435735790609925,-3.8781165167033436,-0.1303231195271195,4.0084381103515625,17.39127016696462,-13.829518204892178,1.8738966985881131,9,1.4767913818359375,3.059070587158203,6.5400848388671875,9.59915542602539,-4.430381774902344,2,-0.024390182052602016,1.0000048217867612,69.19831085205078,-3.0,71.7299575805664,1.6666586303747726,71.94092559814453,-0.024390182052602016
2011,2007-09-27,70.88607788085938,71.0970458984375,68.98734283447266,69.83122253417969,1646514.0,0.024390292306659234,1.8571443331990123,-1.6666706848126138,48.52943053457848,37.49038639796287,-0.7915190518238546,0.5142165743222336,4.356911596172893,10.037695732124519,34.29840533832331,2.1097030639648438,-2.4532075074320687,-0.15822525024414347,-3.6587830709470524,3.3423325704587654,-1.908504160595598,1.592053660107311,2.223624725341793,52.17396773285661,19.18886719224016,1.750278910351456,9,-0.21097564697265625,1.3713035583496094,4.641345977783203,7.911388397216797,-6.1181488037109375,3,-0.06250002690723888,-1.3636393523465111,69.19831085205078,1.0000048217867612,69.19831085205078,-3.0,71.7299575805664,-0.06250002690723888
2012,2007-09-28,70.25316619873047,71.30801391601562,69.62025451660156,71.30801391601562,1137282.0,-0.008928575272462713,2.2000057861580635,-0.9999927673547323,51.56250794603309,40.071400665082535,-0.10332620525539937,0.876360140114997,4.6642239766573965,10.59470122493758,34.64500073253144,1.6877593994140625,-2.232766822327804,-0.5907150268554631,-3.7588970055507502,2.577466951839824,-2.1748060162031067,0.9933759624921805,2.7614309783935482,39.130475799642454,1.8914800324009065,1.584090989347647,9,0.42193603515625,1.6877593994140625,5.537971496582031,8.544300079345703,-7.594940185546868,4,-0.0630630904573013,1.8571443331990123,70.88607788085938,-1.3636393523465111,69.19831085205078,1.0000048217867612,69.19831085205078,-0.0630630904573013
2013,2007-10-01,71.30801391601562,71.51898956298828,70.04219055175781,70.04219055175781,690780.0,0.015014949138395073,-1.3333413696252274,-1.2000057861580633,51.562480576352584,42.92699801347861,-0.8138011785125912,-0.41581133703508044,3.241712544052575,9.471901818079317,34.96192775361116,1.4767990112304688,-1.8527253173021592,0.6012634277343807,-2.19849724769621,3.4010241031649713,-0.7986169099809217,2.001143765449683,1.6133799406127878,82.35291614992055,41.37068281504587,1.399880337715297,10,-0.5274238586425781,0.6329116821289062,4.483123779296875,7.489452362060547,-9.071727752685547,0,-0.09171598646079104,2.2000057861580635,70.25316619873047,1.8571443331990123,70.88607788085938,-1.3636393523465111,69.19831085205078,-0.09171598646079104
2014,2007-10-02,71.51898956298828,72.15190124511719,70.88607788085938,71.7299575805664,1041965.0,0.0029586526869356256,1.3999942138837858,-0.16666465759369312,54.838705914330355,44.830747579160736,-0.7386465970621572,-0.8883374008713645,2.698751821602116,9.203876341064998,35.0888244771552,1.2658233642578125,-1.5327369576945955,0.9493698120117244,-1.3392879920048983,3.238027616028347,-0.19495908999658695,2.093698714020036,1.3110650395544354,83.33333333333334,38.51912711703087,1.1443289020083116,10,-0.7383995056152344,0.42193603515625,4.272148132324219,7.278476715087891,-10.970466613769531,1,-0.10324491737212715,-1.3333413696252274,71.30801391601562,2.2000057861580635,70.25316619873047,1.8571443331990123,70.88607788085938,-0.10324491737212715
2015,2007-10-03,73.20674896240234,74.26160430908203,71.30801391601562,71.30801391601562,2792238.0,0.023598759011096204,-2.111113789875076,-9.000108491248373,64.61537263227706,48.00294702075028,-2.3049952595474394,-2.6277441252127005,0.7393831293499318,7.468302169038665,34.42865241919759,2.9535903930664062,-1.0350453652347653,2.5843868255615234,0.10179545239041943,5.0669781987326274,1.3430911389759785,3.8256825121470683,-4.852317810058594,79.99994213867046,30.31884845259065,1.2412956865855511,10,-1.8987312316894531,-1.2658233642578125,2.5843887329101562,5.590717315673828,-12.025314331054688,2,-0.11815560758304411,1.3999942138837858,71.51898956298828,-1.3333413696252274,71.30801391601562,2.2000057861580635,70.25316619873047,-0.11815560758304411
2016,2007-10-04,72.7848129272461,73.83966064453125,72.36286926269531,72.99578094482422,1625439.0,-0.0057636220858946485,-1.7999884277675717,-0.11110977172912874,60.93751147761634,50.059975439667404,-1.7347531533168734,-2.3074985640396335,0.9812257271917701,7.768225683503289,33.73280384290356,1.4767913818359375,-0.5309544395915111,2.151902008056638,-0.36712860325692986,4.670932619370205,0.8923867023998469,3.4114173137134287,-4.312238311767572,68.18185554063362,15.754047827435762,1.259515305656784,10,-1.4767951965332031,-0.8438873291015625,2.109701156616211,6.012653350830078,-11.814350128173835,3,-0.11014500865875876,-2.111113789875076,73.20674896240234,1.3999942138837858,71.51898956298828,-1.3333413696252274,71.30801391601562,-0.11014500865875876
2017,2007-10-05,73.417724609375,74.05062866210938,72.7848129272461,73.62869262695312,1287130.0,0.008695655819869197,1.400014465499783,1.0,68.8524726225877,53.164795630055934,-2.3871893284232613,-2.9241761084994664,0.18546430085555698,7.0224803732743055,32.44142812274784,1.2658157348632812,-0.2813213254265463,2.679328155517581,-0.11984753407497806,5.47850384511014,1.2797403107212943,4.078916000313868,-4.8293694000244045,80.00007232658346,20.88391247433261,1.399587844796282,10,-2.1097068786621094,-1.8987388610839844,2.0042171478271484,5.379741668701172,-12.65822982788086,4,-0.11781617556589374,-1.7999884277675717,72.7848129272461,-2.111113789875076,73.20674896240234,1.3999942138837858,71.51898956298828,-0.11781617556589374
2018,2007-10-08,74.26160430908203,74.47257232666016,72.99578094482422,73.417724609375,1047057.0,0.011494223012180838,1.333343378758747,-4.000036163749457,69.35484623586422,56.45912573245916,-3.167260595622622,-3.6038982346192086,-0.8080153799072178,6.039211270605108,30.889832846582088,1.4767913818359375,0.0510583529869848,3.3016887664794865,0.12855511667478936,6.474822416284184,1.715121941577138,4.888255591381835,-5.559784117736811,94.11770962519863,30.176402704156857,1.5865668249023495,10,-2.848102569580078,-2.8481063842773438,0.4219398498535156,4.535861968994141,-14.767932891845703,0,-0.15625003531575143,1.400014465499783,73.417724609375,-1.7999884277675717,72.7848129272461,-2.111113789875076,73.20674896240234,-0.15625003531575143
2019,2007-10-09,74.26160430908203,75.10548400878906,73.62869262695312,73.62869262695312,1779970.0,0.0,-3.6666586303747724,0.7500022602139066,64.81481357464548,59.452015723809474,-2.6524327998145765,-3.5184381623252534,-0.9947061319355441,5.895038201181407,29.252359587005405,1.4767913818359375,0.21403199844169762,3.1329124450683565,-0.3660401586556645,6.631865048792378,1.383436143206353,4.88238874693036,-5.328954032324219,77.7778447468769,14.269190734330344,1.74947630186201,10,-2.215190887451172,-2.637134552001953,0.36919593811035156,4.535861968994141,-13.924053192138672,1,-0.16193183890428398,1.333343378758747,74.26160430908203,1.400014465499783,73.417724609375,-1.7999884277675717,72.7848129272461,-0.16193183890428398
2020,2007-10-10,73.417724609375,74.68354034423828,72.7848129272461,74.68354034423828,1010290.0,-0.01136360717706486,2.0000060272552482,-1.9999879455621588,61.40354438988923,60.882472818844,-1.2818910377793742,-2.556389217023934,-0.3035636149333243,6.595111154127665,27.293529940107415,1.8987274169921875,0.4084179003349391,2.1308048248290987,-1.4856803401897736,5.747289989847971,0.3225622423196626,3.939047407338535,-4.114704308695309,38.46166685211973,-23.629356180144363,1.8082425825094393,10,-1.0548553466796875,-1.7932548522949219,1.2130756378173828,5.379741668701172,-12.65822982788086,2,-0.17528739454440856,-3.6666586303747724,74.26160430908203,1.333343378758747,74.26160430908203,1.400014465499783,73.417724609375,-0.17528739454440856
2021,2007-10-11,75.10548400878906,75.10548400878906,72.99578094482422,73.20674896240234,1836082.0,0.022988446024361675,1.2222195434582575,-1.5000090408828723,62.711885184356575,62.12129251199106,-2.579440789236287,-3.983123903708531,-2.1343985655154114,4.761793497071935,24.93598953116353,2.1097030639648438,0.886695503729527,3.523205566406247,-0.33205725440859624,7.3784683872210906,1.5955741559988184,5.450836976813676,-5.454315885622805,100.0,40.94014083542225,1.9276314104074235,10,-2.531646728515625,-3.4810142517089844,-0.7911376953125,3.6919822692871094,-14.767932891845703,3,-0.18539324473046437,2.0000060272552482,73.417724609375,-3.6666586303747724,74.26160430908203,1.333343378758747,74.26160430908203,-0.18539324473046437
2022,2007-10-12,74.05062866210938,75.10548400878906,73.20674896240234,73.83966064453125,1246886.0,-0.014044984339042998,-1.5714329995970366,0.11110977172912874,58.73014961870621,62.917700183363685,-1.0384736569800026,-2.736241972997675,-1.1766149186053667,5.633161532678869,22.59259469935288,1.8987350463867188,1.4110057412380428,2.257379913330084,-1.6557795543702127,6.17053938103038,0.30080017947993554,4.213959647180232,-4.072201585805743,54.54524533574423,-2.9003684099325753,1.9565797338501472,10,-1.0548477172851562,-2.426158905029297,0.2637176513671875,4.746837615966797,-16.877632141113274,4,-0.1766381474318266,1.2222195434582575,75.10548400878906,2.0000060272552482,73.417724609375,-3.6666586303747724,74.26160430908203,-0.1766381474318266
2023,2007-10-15,72.7848129272461,74.26160430908203,72.15190124511719,74.05062866210938,989162.0,-0.017093922870515477,1.4999932193889314,-6.000036163749457,64.9123196589222,64.03699059942944,0.5127803807389455,-1.1996154103333367,0.009425162327374892,6.729846769746331,20.33022580373101,2.1097030639648438,1.6291952259901734,0.7805934906005803,-2.8441720506190933,4.405359031820254,-1.0317892800092636,2.592976261210424,-2.4987624349933384,21.428608329975305,-40.340552929668995,1.8123827706098379,10,0.42193603515625,-1.1603431701660156,0.7911357879638672,6.012653350830078,-14.556964874267571,0,-0.16521740816689556,-1.5714329995970366,74.05062866210938,1.2222195434582575,75.10548400878906,2.0000060272552482,73.417724609375,-0.16521740816689556
2024,2007-10-16,70.4641342163086,71.7299575805664,68.35443115234375,71.30801391601562,4028095.0,-0.03188410627993499,2.999990959185242,0.6666686757517494,54.41177096251985,62.90325708056753,2.981643846693146,1.2867292377123078,2.214915512528165,8.872920418602902,18.672109313704198,4.430381774902344,1.8068858688688039,-1.6033763885498047,-5.0622633071130565,1.8555105300134471,-3.3328198478314306,0.12606707073182122,4.641349792480469,31.249985873695014,-34.640076404735936,1.7294434592816224,10,1.2658233642578125,1.1603355407714844,2.531644821166992,8.333332061767578,-14.767932891845703,1,-0.1556886055733756,1.4999932193889314,72.7848129272461,-1.5714329995970366,74.05062866210938,1.2222195434582575,75.10548400878906,-0.1556886055733756
2025,2007-10-17,72.15190124511719,72.15190124511719,69.83122253417969,70.04219055175781,1437098.0,0.02395214313749383,1.1999971069418929,-2.5000135612834398,54.41177096251985,62.17817480111236,1.2611326344318172,-0.3176280883339757,0.3951910913657315,7.0121909712689074,17.982912335264917,2.3206787109375,1.9639870150165848,0.021099472045904122,-3.3927960327077216,3.43499497679953,-1.6858482803309016,1.7280472244227099,2.8185617065429653,56.25004237891497,-10.905123534512867,1.7069477523768113,10,-0.42194366455078125,-0.5274314880371094,0.8438777923583984,6.645565032958984,-16.666667938232415,2,-0.16374274169210967,2.999990959185242,70.4641342163086,1.4999932193889314,72.7848129272461,-1.5714329995970366,74.05062866210938,-0.16374274169210967
2026,2007-10-18,71.0970458984375,72.57383728027344,70.67510223388672,72.57383728027344,1933096.0,-0.014619924471513168,1.5714329995970366,-0.6999971069418929,52.85713769094898,60.40091536426362,2.2924798491802676,0.8120955743503941,1.3779244700500044,7.855876633538273,17.091637530471353,1.8987350463867188,2.0406716827009888,-1.0548530578613224,-4.435928258839965,2.3262221431173202,-2.7453906583506438,0.6356845426279989,3.741096417236321,40.624992936847505,-28.8327361186751,1.6905376004893244,10,0.6329116821289062,0.5274238586425781,1.4767932891845703,7.700420379638672,-13.713081359863281,3,-0.14540057165962428,1.1999971069418929,72.15190124511719,2.999990959185242,70.4641342163086,1.4999932193889314,72.7848129272461,-0.14540057165962428
2027,2007-10-19,65.61181640625,71.51898956298828,64.97890472412111,71.51898956298828,8309240.0,-0.07715129964785283,1.2142858065391,4.000005166196543,35.164841278672355,56.60202592457563,7.3242169237957455,6.112229554894867,6.81422234734832,13.109370615736083,17.164327045340137,6.540084838867173,1.6775652070854647,-6.223627090454102,-10.69636836787764,-1.750885813030564,-8.459997729165863,-3.98725645174234,9.096651686157216,6.818185554063219,-58.48819543872976,2.2363706387117657,10,4.430377960205078,4.430377960205078,6.329111099243164,12.763710021972656,-8.649791717529297,4,-0.0803859057437134,1.5714329995970366,71.0970458984375,1.1999971069418929,72.15190124511719,2.999990959185242,70.4641342163086,-0.0803859057437134
2028,2007-10-22,65.18987274169922,65.82278442382811,61.60337448120117,63.2911376953125,5101825.0,-0.006430909669353224,1.6666658630374922,-0.32142870980865723,33.6956350834823,53.144339425557504,7.067200262832358,6.344363140168781,7.099707729334327,13.294772563805296,18.25039867246131,4.219409942626939,1.369550891597271,-6.318566513061526,-11.68982662075635,-0.9473064053667031,-9.00419656690893,-3.632936459214122,9.12941281597655,32.692315048015516,-29.080720644816864,2.6856300538474103,10,3.1645565032958984,3.1645565032958984,6.751054763793945,13.185653686523438,-9.071731567382812,0,-0.12297732582587262,1.2142858065391,65.61181640625,1.5714329995970366,71.0970458984375,1.1999971069418929,72.15190124511719,-0.12297732582587262
2029,2007-10-23,67.51055145263672,67.93248748779297,65.61181640625,65.82278442382811,3122460.0,0.035598761177716876,-1.199997830198573,0.8888902282708787,35.78948370175526,50.29833268243151,4.121607486877551,4.101020046727598,4.6939286782041165,10.735170998984714,18.008249096807123,2.74261474609375,0.9190120484893356,-3.9134998321533203,-9.486811310945782,1.6598116466391417,-6.700155571549544,-1.1268440927570964,6.045779440450573,53.84619664299939,-5.389049599475129,2.78665573939623,10,0.8438777923583984,0.8438777923583984,4.430376052856445,10.864974975585938,-8.01688003540039,1,-0.13750003814101042,1.6666658630374922,65.18987274169922,1.2142858065391,65.61181640625,1.5714329995970366,71.0970458984375,-0.13750003814101042
2030,2007-10-24,67.51055145263672,68.35443115234375,66.66666412353516,67.08860778808594,2883990.0,0.0,-1.6666546123014796,0.25000113010184266,36.5591410393107,47.392472221870854,3.571093875941088,4.182534977090015,4.613874923652062,10.52077138025794,17.545486428940226,1.6877670288085938,0.3491163839391618,-3.8291118621826143,-9.592201089710116,1.9339773653448873,-6.710656475946365,-0.9475672484188635,5.328602055737406,53.84619664299939,-4.081496390197373,2.8815446137637486,10,0.8438777923583984,0.8438777923583984,4.061176300048828,10.75948715209961,-10.337554931640618,2,-0.17500005367994076,-1.199997830198573,67.51055145263672,1.6666658630374922,65.18987274169922,1.2142858065391,65.61181640625,-0.17500005367994076
2031,2007-10-25,66.45569610595703,67.93248748779297,65.82278442382811,67.51055145263672,3721103.0,-0.015625044144688127,1.2222284726966035,-2.4999909592261096,32.631574539650416,44.492630546420216,3.6542251179504888,5.152637413186483,5.656383496973206,11.346179311311118,17.124805956971905,2.109703063964858,-0.1932093569445783,-4.66244812011719,-10.825643970509248,1.5007477302748669,-7.744046045313226,-1.5808501949211546,5.709310660786713,48.936163664405946,-5.943425981744809,3.0815979251960295,10,1.4767932891845703,1.898733139038086,5.063289642333984,11.814342498779297,-7.805908203125,3,-0.1650793452164122,-1.6666546123014796,67.51055145263672,-1.199997830198573,67.51055145263672,1.6666658630374922,65.18987274169922,-0.1650793452164122
2032,2007-10-26,65.82278442382811,66.24472808837889,64.34599304199219,65.61181640625,2826082.0,-0.009523813897303945,2.599991320825749,-0.19999710694187944,28.723407938771643,40.47164035529237,3.349516329855561,5.730419365884103,6.221730668932693,11.777319774359626,16.92840604656089,2.1097030639648438,-0.7003270253254499,-5.073840713500985,-11.671127300747727,1.5234458737457572,-8.372484007124356,-1.775197419877614,5.708524405783081,62.49999293685129,12.063939365711953,3.2986432936233707,10,1.265821456909194,2.5316448211670064,5.537973403930678,12.447254180908217,-7.805908203124979,4,-0.1282051490091477,1.2222284726966035,66.45569610595703,-1.6666546123014796,67.51055145263672,-1.199997830198573,67.51055145263672,-0.1282051490091477
2033,2007-10-29,64.76792907714844,67.08860778808594,63.2911376953125,67.08860778808594,2848114.0,-0.016025687091684504,2.2727236862868865,-11.000144654998572,27.272727272727266,37.45619105642653,3.517486812330361,6.609034469991684,7.154563446573718,12.642433138224305,16.93547849105256,3.7974700927734375,-1.4495965901544707,-5.801691818237302,-12.939330277451063,1.3359466409764664,-9.37051104784419,-2.232872588630414,6.16770369155816,29.16661643984233,-17.07513516847027,3.568819229606884,10,2.320676803588867,3.5865001678466797,6.381856918334961,13.50210952758789,-7.172992706298828,0,-0.12052113599509595,2.599991320825749,65.82278442382811,1.2222284726966035,66.45569610595703,-1.6666546123014796,67.51055145263672,-0.12052113599509595
2034,2007-10-30,64.13501739501953,64.55696105957031,63.50210952758789,64.13501739501953,906530.0,-0.009771991958782755,1.4999819184522196,-0.0,27.551017019265075,34.47166284050933,3.529347821100231,7.02032972381609,7.635178472709839,13.066521836228816,17.357994464940447,1.2658195495605469,-2.159156435596998,-6.065404891967773,-13.739964536727868,1.6091547527923211,-9.902684714347814,-2.2281250695877333,6.240679876436744,16.666616439842326,-29.296891910572118,3.837279822380046,10,2.9535884857177734,4.219411849975586,7.33122444152832,14.135021209716797,-5.9071693420410085,1,-0.12499998513020882,2.2727236862868865,64.76792907714844,2.599991320825749,65.82278442382811,1.2222284726966035,66.45569610595703,-0.12499998513020882
2035,2007-10-31,64.55696105957031,64.55696105957031,63.2911376953125,64.13501739501953,1129957.0,0.006578990412553498,4.999963836904439,100.0,22.826114301167905,31.13488246386699,2.142021432029111,6.236909193894903,7.02189363354006,12.469774699782548,19.047160478587884,1.2658233642578125,-2.914705907157895,-5.210971832275391,-13.142777563865408,2.720833899314627,-9.176874698070407,-1.2450689664803747,5.292396844470659,27.272742216253448,-11.365774329928229,3.9659028657950106,10,2.004220962524414,3.7974681854248047,6.909280776977539,13.713077545166016,-4.641349792480469,2,-0.07843135053494543,1.4999819184522196,64.13501739501953,2.2727236862868865,64.76792907714844,2.599991320825749,65.82278442382811,-0.07843135053494543
2036,2007-11-01,64.76792907714844,64.97890472412111,63.50210952758789,64.97890472412111,1256884.0,0.003267936007450123,12.999674538023056,-0.5000090407739239,25.0000205473316,30.00545793816246,1.0491873740725453,5.686069186462305,6.604488281049257,12.0868238973801,20.743763030858776,1.4767951965332173,-3.4063485947322647,-4.5991596221923885,-12.69755812460194,3.4992388802171703,-8.648358873397171,-0.5499603709876055,4.58666982152215,38.88882191978978,2.1689421931740185,4.0491992512047785,11,0.21097373962402344,3.5865001678466797,6.698312759399414,13.50210952758789,-1.6877593994140554,3,-0.11726378570952334,4.999963836904439,64.55696105957031,1.4999819184522196,64.13501739501953,2.2727236862868865,64.76792907714844,-0.11726378570952334
2037,2007-11-02,64.76792907714844,64.76792907714844,64.76792907714844,64.76792907714844,0.0,0.0,1.0,-0.0,26.829277973515232,29.242529370388347,1.024645787565845,5.2752889502942395,6.407397242055737,11.90635799393182,22.649920470131963,0.0,-4.082161234983616,-4.166669845581055,-12.278103579066752,3.9447638879046423,-8.22238671232391,-0.1109529788381991,4.121596356473987,38.88882191978978,0.22500401950287596,4.055716866742849,11,1.0548553466796875,3.5865001678466797,6.698312759399414,13.50210952758789,-1.8987312316894602,4,-0.09446251040432019,12.999674538023056,64.76792907714844,4.999963836904439,64.55696105957031,1.4999819184522196,64.13501739501953,-0.09446251040432019
2038,2007-11-05,62.6582260131836,63.71308135986328,62.23628616333008,63.50210952758789,1564761.0,-0.032573267263985906,1.3333283106660359,-100.0,27.160511465104662,28.283754677427165,3.059173953940494,6.8208321065966615,8.291430742829242,13.784440586442024,25.096669459603802,2.5316429138183594,-4.773479478719693,-5.696203994750967,-13.863041917653156,2.470633928151223,-9.779622956202068,-1.6127850332998648,5.794130363293554,15.384561888614442,-23.216674303148395,4.083418961451095,11,2.637132644653313,5.696203231811516,8.649787902832024,15.611812591552727,0.6329116821288991,0,-0.07407406956436824,1.0,64.76792907714844,12.999674538023056,64.76792907714844,4.999963836904439,64.55696105957031,-0.07407406956436824
2039,2007-11-06,62.23628616333008,63.924049377441406,61.81434631347656,63.08016967773438,1934087.0,-0.006733989720116629,-1.499998869895601,1.0000000000000169,18.666678238924206,26.295703255162,2.9662094673210646,6.635898977928122,8.51215157747697,13.95648059575619,27.711703153218053,2.1097030639648438,-4.697454270006347,-5.516877937316892,-13.622995963829581,2.5892400891957976,-9.569936950573236,-1.463818924060547,5.8051312994305135,13.333293151873802,-22.083915515039394,4.053059013256344,11,2.6371307373046875,6.118143081665039,9.124471664428711,16.03375244140625,2.3206748962402344,1,-0.07457626536872597,1.3333283106660359,62.6582260131836,1.0,64.76792907714844,12.999674538023056,64.76792907714844,-0.07457626536872597
2040,2007-11-07,60.54852294921875,62.6582260131836,59.915611267089844,62.44725799560547,2016643.0,-0.027118636380102146,1.3636393523465027,2.249996609694447,17.94873340312543,24.66427646221478,3.981221413635339,7.705146903848714,9.94092877674015,15.392098470992863,30.47619914267251,2.742614746093757,-4.597112213067405,-6.56118106842041,-14.815777883199303,1.6934157463584825,-10.688479475809856,-2.433882661030964,7.106611934648271,12.499999999999964,-21.338985000762918,4.127298407389448,11,2.9535865783691406,6.962024688720703,10.812234878540039,17.721515655517578,1.8987350463867188,2,-0.03832752283960006,-1.499998869895601,62.23628616333008,1.3333283106660359,62.6582260131836,1.0,64.76792907714844,-0.03832752283960006
2041,2007-11-08,61.181434631347656,61.81434631347656,59.28269958496094,59.49367141723633,1773619.0,0.010452966501919736,-1.3999985534683308,-0.8888882191978977,30.909099277457315,24.90713105540208,2.817799052432129,6.298523117843189,9.085052181651037,14.531742118889952,33.67103280861241,2.531646728515625,-4.713329786505838,-5.232066917419431,-12.980413748575245,2.5162799137363905,-9.106240332997345,-1.3578935018415237,5.854538363177184,34.61541671302994,-2.532399320978307,3.87417341557791,11,2.0042190551757812,6.012657165527344,10.443037033081055,17.088603973388672,0.6329116821289062,3,-0.020689664632500104,1.3636393523465027,60.54852294921875,-1.499998869895601,62.23628616333008,1.3333283106660359,62.6582260131836,-0.020689664632500104
2042,2007-11-09,60.97046279907226,61.81434631347656,59.70463943481445,61.181434631347656,1862639.0,-0.003448298222273216,1.857142119116686,-0.1250008475783035,31.481493263078292,25.374771720996634,2.5346281844532683,5.77542662381348,9.059209120078812,14.511733427067377,37.03851925573382,2.1097068786621094,-4.894800649800743,-4.7890304565429815,-12.013573374308784,2.435512461222821,-8.401301915425883,-1.1767589976600803,5.290182854496187,36.36362889187312,-1.2921027307772874,3.6122714588829026,11,1.1603393554687642,6.2236289978027415,10.654008865356452,15.506328582763679,-1.4767913818359304,4,0.03460211357776055,-1.3999985534683308,61.181434631347656,1.3636393523465027,60.54852294921875,-1.499998869895601,62.23628616333008,0.03460211357776055
2043,2007-11-12,60.75949478149414,61.39240646362305,59.70463943481445,60.12658309936523,1174673.0,-0.003460167561354477,-1.2857098575686972,-2.999981918452152,13.63636550430364,23.828699330445364,2.3660161864211844,5.311625471599626,9.032829583167768,14.518466576786452,39.992988417702534,1.6877670288085938,-4.929692468334721,-4.398732566833502,-11.147394051084603,2.3499289174176,-7.773063308959053,-1.024401824707951,4.8033562652135515,31.81822664876034,-3.632978872446774,3.3743307421255504,11,1.371307373046882,6.434597015380859,10.654006958007812,15.295356750488281,-0.42194366455078125,0,0.034722195626409436,1.857142119116686,60.97046279907226,-1.3999985534683308,61.181434631347656,1.3636393523465027,60.54852294921875,0.034722195626409436
2044,2007-11-13,59.49367141723633,60.75949478149414,58.01687622070313,60.33755111694336,3488695.0,-0.020833342489268825,2.249996609694457,-1.3333293151873713,12.000001446532721,22.625797902152566,3.245529864146988,6.022189749724333,10.03490140617427,15.587463971559004,41.57398129455515,2.7426185607910085,-4.881769992680525,-5.116032791137698,-11.83212571377777,1.6000601315023744,-8.474079252457742,-1.757986329817662,5.441164483296689,31.818226648760184,-1.2521810697189188,3.3580464613200367,11,2.0042190551757955,7.067508697509766,11.919828414916992,15.08438491821289,1.2658233642578125,1,0.06382975176374783,-1.2857098575686972,60.75949478149414,1.857142119116686,60.97046279907226,-1.3999985534683308,61.181434631347656,0.06382975176374783
2045,2007-11-14,60.33755111694336,60.97046279907226,59.49367141723633,60.75949478149414,2436080.0,0.014184360783330963,2.5000045204278556,0.5000045204278133,20.40815121588146,22.115590198658104,1.9446889850846816,4.477384487556776,8.999650576550536,14.539561410579239,43.449006202191256,1.4767913818359304,-4.6869171640415885,-3.6814355850219727,-9.639899836811423,2.277028666767478,-6.660667710916698,-0.7022034591272472,3.7671296220100743,61.11107762656148,28.80634674159839,2.9792321258947263,11,1.0548515319824219,6.223628997802734,11.49789047241211,13.924049377441406,1.4767951965332031,2,0.06993008275143775,2.249996609694457,59.49367141723633,-1.2857098575686972,60.75949478149414,1.857142119116686,60.97046279907226,0.06993008275143775
2046,2007-11-15,60.75949478149414,61.181434631347656,59.49367141723633,60.75949478149414,2676400.0,0.006993052530968491,3.0000090408556264,-0.0,25.00000941753315,21.91233813688232,0.9994570081199541,3.4164304316916514,8.37369080558247,13.897134153996376,45.63274256673459,1.6877632141113281,-4.4560085893773405,-2.742614364624025,-7.848292825140803,2.363064095892753,-5.295453594882417,-0.18977513436563243,2.6146494152692554,72.22225570677173,41.930291116646394,2.5528392302583893,11,0.210968017578125,5.801685333251953,11.234174728393555,13.502105712890625,2.3206748962402415,3,0.02777776905783913,2.5000045204278556,60.33755111694336,2.249996609694457,59.49367141723633,-1.2857098575686972,60.75949478149414,0.02777776905783913
2047,2007-11-16,60.33755111694336,60.75949478149414,59.49367141723633,60.75949478149414,1747455.0,-0.006944489352128325,4.999963836904439,-100.0,26.666677381726828,21.85746768317367,0.8122818767962201,3.607961649212257,8.62331648505095,14.114113841630015,46.21588850006141,1.2658233642578125,-4.196628797574917,-2.9008447647094755,-8.091837847973252,2.2901483185543086,-5.496341306341364,-0.305348223077587,2.3937209226928076,68.74993643169933,36.732844011647835,2.5954965416318916,11,0.6329116821289062,6.223628997802734,11.761602401733398,13.818565368652344,1.8987350463867188,4,0.024475557413176308,3.0000090408556264,60.75949478149414,2.5000045204278556,60.33755111694336,2.249996609694457,59.49367141723633,0.024475557413176308
2048,2007-11-19,57.1729965209961,60.54852294921875,56.9620246887207,60.33755111694336,2819724.0,-0.05244751464662312,1.0,7.4999457553566415,21.052644935673683,22.12257509392361,3.483230061866877,6.472990733067299,11.622836555508876,17.063327690246062,46.32283812338738,3.586498260498047,-4.127260864602363,-5.664555549621575,-11.427645654708037,0.09853455546488732,-8.546100602164806,-2.783010497078344,4.992548020368105,5.000031642909038,-27.762534893637195,2.8815450525432293,11,2.6371288299560476,8.438817977905266,15.137128829956048,16.983119964599602,7.594932556152337,0,0.040590401718545444,4.999963836904439,60.33755111694336,3.0000090408556264,60.75949478149414,2.5000045204278556,60.33755111694336,0.040590401718545444
2049,2007-11-20,58.22784805297852,58.64978790283203,55.48523330688477,57.38396453857422,3160623.0,0.018450170468064186,2.749998304843393,-0.26666738993381184,24.999992465969555,22.906048323128513,2.011518720556076,4.940338870596641,10.377798967156828,15.786977344376076,47.57821977493594,3.1645545959472585,-4.141784204227363,-4.145568847656243,-9.818528804512958,1.5273911092004795,-6.9820488260846005,-1.3090888692278853,3.20920370901559,48.14813574645488,14.08426737690447,2.8364799784283603,11,0.42194175720214133,5.801687240600579,14.187761306762688,15.400840759277337,3.375526428222649,1,0.036231856998138134,1.0,57.1729965209961,4.999963836904439,60.33755111694336,3.0000090408556264,60.75949478149414,0.036231856998138134
2050,2007-11-21,55.69620132446289,58.01687622070313,55.27426147460938,56.9620246887207,4265912.0,-0.04347828080838945,-1.6000007232671598,-1.4999977397962978,19.718313087383606,21.662627635342545,4.226992987729268,6.895013113427275,12.706324215512836,18.080155157075993,49.113361599596075,2.9535865783691406,-4.100983960256642,-6.086498069763181,-11.963892187822026,-0.2091039517043427,-9.025195128792603,-3.147801010733758,4.852321624755859,7.142838692178922,-25.22383739873597,2.9386970590294204,11,2.848102569580078,8.227848052978516,15.981012344360352,16.98311996459961,3.7974700927734375,2,0.09090913449437266,2.749998304843393,58.22784805297852,1.0,57.1729965209961,4.999963836904439,60.33755111694336,0.09090913449437266
2051,2007-11-22,55.48523330688477,56.54008483886719,54.85232162475586,55.69620132446289,2653392.0,-0.003787834943160817,-1.2857164997985184,0.1666646575936875,19.444450722802216,20.32517846420076,3.961585242660867,6.5792845868519905,12.741537704667245,18.052375064287865,50.562786139386404,1.6877632141113281,-3.9249933468641984,-5.74894294738769,-11.834067101157835,0.33618120638245585,-8.791505024272759,-2.7063808705026204,4.113922576904294,10.71429032695536,-19.96702067189082,3.042562076885071,11,2.6371307373046804,8.227846145629876,16.19198036193847,17.194087982177727,1.6877632141113281,3,0.11406842198150136,-1.6000007232671598,55.69620132446289,2.749998304843393,58.22784805297852,1.0,57.1729965209961,0.11406842198150136
2052,2007-11-23,57.38396453857422,57.59493637084961,55.69620132446289,55.90717315673828,2032664.0,0.03422047846834664,1.0,-7.000072327499151,32.394359740724056,22.40940004602525,1.6769579871007565,4.23294793014783,10.665087932841388,15.920144376033406,51.49673963404715,2.1097030639648366,-3.545452573845452,-3.4282707214355455,-9.341585173833906,2.4850437309628077,-6.384927947634722,-0.47161349523636886,1.2658244934082035,44.444407239364466,11.33955125157361,2.9566572261991775,11,0.6329135894775391,5.801691055297852,14.293249130249023,15.189872741699219,-1.2658233642578125,4,0.0992647542734888,-1.2857164997985184,55.48523330688477,-1.6000007232671598,55.69620132446289,2.749998304843393,58.22784805297852,0.0992647542734888
2053,2007-11-26,56.9620246887207,59.28269958496094,56.9620246887207,58.01687622070313,2620423.0,-0.007352922602095302,-3.4000028930685695,-0.7142860832997578,32.394359740724084,24.67543985649096,1.680277372536132,4.258436813749775,10.941549607069689,16.103760677078256,51.868988917466986,2.3206748962402344,-3.6107610309859837,-3.4599153518676786,-9.303933756927691,2.3841030531923266,-6.381924554397685,-0.5379061493376724,-2.1097030639648438,47.6190312184378,11.516952376098956,2.922009202530003,11,1.0548534393310547,4.641351699829102,13.080169677734375,13.713081359863281,-0.21097183227539062,0,0.09259259135242348,1.0,57.38396453857422,-1.2857164997985184,55.48523330688477,-1.6000007232671598,55.69620132446289,0.09259259135242348
2054,2007-11-27,56.118141174316406,57.59493637084961,54.64134979248047,57.1729965209961,2155984.0,-0.0148148440828052,2.111109771729129,1.0000036163357118,34.32834693056907,26.222128269234027,2.229436826649689,4.71253535333512,11.606745743974486,16.712099788424496,52.44939068182214,2.9535865783691406,-3.716659402278907,-3.9029550552368164,-9.77432795732723,1.9684178468536047,-6.838641506282023,-0.9672686041916094,3.1645584106445312,31.818144459366387,-6.969145612167672,2.935686451045209,11,1.7932510375976562,5.379749298095703,12.236288070678711,12.869199752807617,-1.6877632141113281,1,0.1541353245461876,-3.4000028930685695,56.9620246887207,1.0,57.38396453857422,-1.2857164997985184,55.48523330688477,0.1541353245461876
2055,2007-11-28,59.49367141723633,59.915611267089844,54.43037796020508,56.75105285644531,3935294.0,0.0601504285830623,2.058823904809616,-2.599994937148295,45.00000113010414,28.444349570630802,-1.42862102028689,0.988929711332851,8.033657832947796,13.141842540461084,52.55905712400675,5.485233306884766,-3.5851489392996854,-0.27426033020019247,-5.745122975822454,5.196602315422069,-3.0096916530113234,2.4611709926109384,-4.852321624755859,92.30771370610765,50.80363553714258,2.7354313228111318,11,-1.8987350463867188,1.898733139038086,8.860757827758789,9.493669509887695,-5.06329345703125,2,0.03546096607770677,2.111109771729129,56.118141174316406,-3.4000028930685695,56.9620246887207,1.0,57.38396453857422,0.03546096607770677
2056,2007-11-29,57.1729965209961,61.181434631347656,56.118141174316406,59.70463943481445,5699729.0,-0.039007088333228856,-1.1818175840776262,-0.9230751042128824,40.00000401814839,29.925830308010976,0.3685665105324887,2.8579666864911886,10.132536821139375,15.245581797908578,52.69384834190469,5.06329345703125,-3.3406124803461807,-2.215188598632807,-7.2627241394513575,2.832346942185744,-4.738956369042086,0.3085791717764721,-2.7426185607910227,40.625026486806995,-1.4661108018895206,2.523767770409277,11,0.6329097747802663,4.008436203002923,11.181432723999016,11.814344406127923,-5.06329345703125,3,0.040590401718545444,2.058823904809616,59.49367141723633,2.111109771729129,56.118141174316406,-3.4000028930685695,56.9620246887207,0.040590401718545444
2057,2007-11-30,58.64978790283203,59.28269958496094,57.59493637084961,58.22784805297852,2238444.0,0.025830225310887744,1.0,-0.1666664155321642,44.79166058450871,32.56349871343709,-1.5341426405253742,0.9479184538812788,8.405729511241333,13.544765399181344,52.83592384470835,2.1097030639648366,-3.2468025762017234,-0.43249015808105185,-4.803463173928961,3.938482857766857,-2.6179766660050063,1.7529963498429026,-4.219409942626953,62.4999929368515,18.32001187570861,2.1854865079239545,11,-0.8438816070556641,2.1097049713134766,9.493671417236328,10.337553024291992,-5.907173156738281,4,-0.025179824763946312,-1.1818175840776262,57.1729965209961,2.058823904809616,59.49367141723633,2.111109771729129,56.118141174316406,-0.025179824763946312
2058,2007-12-03,58.01687622070313,59.70463943481445,57.59493637084961,57.805908203125,1811793.0,-0.010791372053680304,-5.666658630374773,0.49999547957221196,46.23655370420454,34.923116628796535,-0.8593030083031792,1.2809586665001191,8.78291715973534,13.940960252220854,52.33890867747716,2.1097030639648438,-3.281047766426738,-0.833334350585929,-4.886175983421111,3.2195072822492534,-2.85975516700352,1.1930864658316622,-3.3164559936523474,53.12499117106447,7.0764161318980925,2.0264208164175925,12,-0.21096992492676492,2.7426166534423757,9.704641342163079,10.970464706420891,-8.438816070556655,0,-0.0327272885076354,1.0,58.64978790283203,-1.1818175840776262,57.1729965209961,2.058823904809616,59.49367141723633,-0.0327272885076354
2059,2007-12-04,57.59493637084961,58.86075973510742,56.9620246887207,58.22784805297852,1962851.0,-0.007272708862304356,1.0,-3.00003616374939,42.85714569570899,37.49409802972157,-0.5996418334662224,1.4096237737985078,9.020572549912458,14.117957837807992,51.79924730327531,1.8987350463867188,-3.355204580140253,-1.0232067108154297,-4.780426965134566,2.734013543503707,-2.901816837974998,0.8554034163441386,-2.635275567626948,46.87500882893563,2.6188937427618555,1.8786101271595692,12,0.2109699249267578,2.1097049713134837,10.126581192016602,11.392404556274414,-6.329113006591797,1,-0.014652043522899172,-5.666658630374773,58.01687622070313,1.0,58.64978790283203,-1.1818175840776262,57.1729965209961,-0.014652043522899172
2060,2007-12-05,58.22784805297852,58.64978790283203,57.38396453857422,57.805908203125,2714666.0,0.010989016083873038,1.0000060272370843,-0.6666646575936969,43.47825659695923,40.16452090462791,-0.9338814011881666,0.6260358310461882,8.206931350801817,13.23456042429904,50.8633297305465,1.2658233642578125,-3.023847718584257,-0.27426128387450177,-3.9222176364850725,3.373695068736069,-2.0982394601797836,1.54971689243078,-3.019316296630862,41.66669178007897,0.9089401428891648,1.823978176305285,12,-0.42194175720215554,1.4767932891845703,9.493669509887688,10.7594928741455,-6.540084838867195,2,-0.06521742121258411,1.0,57.59493637084961,-5.666658630374773,58.01687622070313,1.0,58.64978790283203,-0.06521742121258411
2061,2007-12-06,59.915611267089844,60.97046279907226,58.438819885253906,58.438819885253906,3324921.0,0.0289854987011664,-2.4285721665994964,3.5000045204277543,48.97959409600224,42.00732472188104,-2.1535773698257756,-1.224186733459149,6.299914224275653,11.286739726743036,49.34858413568753,2.742614746093736,-2.7569996940630688,1.4767930984497042,-2.0160603451799872,4.969646542079396,-0.26963362336513796,3.2232198202645463,-4.468163395742181,73.68422555263301,34.96087060966024,1.7464267218148453,12,-2.1097049713134766,-0.2109699249267507,7.542194366455078,9.07172966003418,-9.071731567382812,3,-0.09154931729616966,1.0000060272370843,58.22784805297852,1.0,57.59493637084961,-5.666658630374773,58.01687622070313,-0.09154931729616966
2062,2007-12-07,63.08016967773438,63.2911376953125,59.915611267089844,60.33755111694336,3102608.0,0.052816926068527836,1.133334297689523,1.8571469162972885,64.28571692152593,45.55080885308124,-4.945196669432008,-4.4507811406850735,2.968757562593048,7.877885430496512,47.46022302772267,3.3755264282226562,-2.022016072845581,4.5358661651611385,0.6193560177764894,8.452376312545788,2.5776110914688175,6.4941212388534595,-7.403362335986721,96.66670483907627,51.460210994040395,1.9582550736923237,12,-4.219411849975593,-3.4810161590576243,3.586496353149407,5.907171249389641,-13.502109527587905,4,-0.17391308028839714,-2.4285721665994964,59.915611267089844,1.0000060272370843,58.22784805297852,1.0,57.59493637084961,-0.17391308028839714
2063,2007-12-10,62.86919784545898,63.71308135986328,62.02531433105469,62.44725799560547,2473837.0,-0.0033445032464753943,-1.6666626485328286,0.15384561888613965,61.70212725030178,48.59233999971821,-4.255705446720036,-4.293796944040672,2.9732386401859756,7.8172742985509345,45.52754685576528,1.6877670288085938,-1.204920821098284,4.219409179687496,-0.04638110363232073,8.485199463007312,2.0865140380275875,6.352304321347404,-6.735530682497426,87.4999788105544,40.9031116639231,2.1328951416599087,12,-3.7974681854247976,-3.691984176635735,4.219408988952644,6.118143081665046,-10.126583099365227,0,-0.16107383975627843,1.133334297689523,63.08016967773438,-2.4285721665994964,59.915611267089844,1.0000060272370843,58.22784805297852,-0.16107383975627843
2064,2007-12-11,63.2911376953125,63.50210952758789,62.23628616333008,63.2911376953125,3097526.0,0.0067113922924657565,4.999963836904439,0.0,71.4285745036851,51.52884815233832,-3.9707164033507496,-4.6553345366907735,2.338652205262065,7.1436594701405625,43.17539677938012,1.2658233642578125,-0.7178278106863587,4.4514757156372085,-0.28460165815640437,9.187553089430821,2.0834370287403985,6.819514402534018,-6.551117396598812,93.33329315187386,40.021282600183326,2.368038686896808,12,-3.3755264282226562,-4.113924026489258,3.5337562561035156,5.37974739074707,-11.18143463134765,1,-0.2166666305033358,-1.6666626485328286,62.86919784545898,1.133334297689523,63.08016967773438,-2.4285721665994964,59.915611267089844,-0.2166666305033358
2065,2007-12-12,64.55696105957031,64.97890472412111,62.02531433105469,62.23628616333008,2663933.0,0.02000000964355486,-1.1538470097821822,100.0,74.15729789218571,55.32410302723136,-4.964892401358256,-5.890870459325647,0.8160970677337502,5.6545469219729085,41.045110829634744,2.9535903930664205,-0.12403799236059143,5.506328582763672,0.15354862389357038,10.859108541633773,2.829938603328621,8.182718562198723,-7.259095875964654,93.54834570274657,33.408474681492876,2.6763899794350525,12,-3.586496353149407,-4.8523197174072195,2.056962013244629,4.113924026489258,-8.438819885253906,2,-0.2058823320857378,4.999963836904439,63.2911376953125,-1.6666626485328286,62.86919784545898,1.133334297689523,63.08016967773438,-0.2058823320857378
2066,2007-12-13,62.44725799560547,64.55696105957031,61.81434631347656,64.34599304199219,1807831.0,-0.03267971461695829,1.3636393523465111,-0.8181822664876034,63.333338690863414,57.38428948349299,-2.2667276088253345,-3.845396774320122,2.652862512097599,7.57695508051836,38.91511013593531,2.74261474609375,0.4827167842851807,3.312237358093263,-2.204676928632338,8.829151644818857,0.553780214730466,6.07069450145606,-4.381288857948263,49.99999999999986,-11.624360407043959,2.758457143362798,12,-1.4767932891845632,-2.7426166534423757,3.059070587158203,5.3797454833984375,-6.751056671142578,3,-0.17229731339446974,-1.1538470097821822,64.55696105957031,4.999963836904439,63.2911376953125,-1.6666626485328286,62.86919784545898,-0.17229731339446974
2067,2007-12-14,61.81434631347656,63.50210952758789,59.28269958496094,63.08016967773438,2688909.0,-0.01013513967536328,3.0000036163357118,0.6666666666666704,62.63736351076742,59.20660168422221,-1.2714196332296623,-3.2634956756158715,2.979450946251518,8.023727167225246,36.5400596581523,4.219409942626953,0.6867119154072796,2.6054859161376953,-3.0177046137813335,8.228676446056717,-0.20610934882181908,5.41708118109721,-3.057083617172964,44.44444444444433,-18.168629166203388,2.8115952649595113,12,-0.843881607055657,-2.1097049713134695,3.3755264282226562,5.696201324462891,-7.383968353271484,4,-0.17747444190601736,1.3636393523465111,62.44725799560547,-1.1538470097821822,64.55696105957031,4.999963836904439,63.2911376953125,-0.17747444190601736
2068,2007-12-17,59.49367141723633,60.97046279907226,59.07172775268555,59.915611267089844,2022667.0,-0.03754265853547156,-1.9999909591988532,0.3333323287968447,58.16327189565034,60.90728237310457,1.4312833696700338,-0.8011212386411515,4.933315500496491,10.146246810329444,33.57596151969379,2.7426185607910156,1.1661169971235736,0.16877727508544638,-5.372710074948202,5.710264625119088,-2.601966399931378,2.9395209501022705,5.48523330688478,7.142898656856062,-56.9131977251329,2.770743675016822,12,1.6877632141113352,0.21096992492676492,5.16877555847168,8.016876220703125,-4.430381774902351,0,-0.16666665598010366,3.0000036163357118,61.81434631347656,1.3636393523465111,62.44725799560547,-1.1538470097821822,64.55696105957031,-0.16666665598010366
2069,2007-12-18,60.33755111694336,60.97046279907226,59.07172775268555,59.28269958496094,2146685.0,0.014184360783330963,-1.5714263573500484,-2.5000045204278134,52.325576016810054,61.89031786419912,1.1369150670786397,-1.5587619053734514,3.724868579992176,9.090264233304381,30.21046641118926,1.8987350463867116,1.482443621796655,0.9071718215942397,-4.6267011234443345,6.441044766632814,-1.8597646509250438,3.6741082941135232,4.523210067749034,21.42856681590483,-37.44061406794354,2.7669364725192866,12,1.3713111877441477,-0.6329097747802663,4.324895858764648,6.856540679931641,-5.696201324462891,1,-0.12587412366354522,-1.9999909591988532,59.49367141723633,3.0000036163357118,61.81434631347656,1.3636393523465111,62.44725799560547,-0.12587412366354522
2070,2007-12-19,60.75949478149414,62.02531433105469,59.915611267089844,60.12658309936523,2622844.0,0.006993052530968491,-2.999985534709465,0.600000723267149,61.03896317375045,63.230247761726694,1.2425148316642165,-1.667416226853696,2.962949057725517,8.480098110584265,26.49112395208923,2.1097030639648438,1.8465488113934683,1.0759508132934599,-4.195689842973891,6.347591469560811,-1.5598695148402157,3.7117711414271355,3.985485734558111,30.769284265269093,-29.15155040481754,2.6358203281336774,12,1.2658214569091868,-1.0548534393310476,3.270040512084961,5.801685333251953,-6.3291168212890625,2,-0.1423611527488179,-1.5714263573500484,60.33755111694336,-1.9999909591988532,59.49367141723633,3.0000036163357118,61.81434631347656,-0.1423611527488179
2071,2007-12-20,61.81434631347656,62.6582260131836,60.33755111694336,60.75949478149414,1920965.0,0.01736109781320483,-1.4444381940077584,1.6666646575936743,60.00000482177744,62.754057528421306,0.5423578076980746,-2.343971391271012,1.5189597149312775,7.237878601348143,22.599143763659796,2.3206748962402415,2.3869504605341305,1.8143466949462876,-3.1468723805178342,6.7755657704104095,-0.6662628427857769,4.294956232678352,2.8171691473083484,61.90479060580438,2.2147700444267997,2.480609537732062,12,0.21096992492676492,-2.1097049713134695,2.162445068359375,4.746833801269531,-6.54008483886718,3,-0.09215021235156684,-2.999985534709465,60.75949478149414,-1.5714263573500484,60.33755111694336,-1.9999909591988532,59.49367141723633,-0.09215021235156684
2072,2007-12-21,63.08016967773438,63.50210952758789,62.23628616333008,63.08016967773438,1543899.0,0.020477824967015,2.000009040855677,0.0,65.38462251742212,63.16322366921246,-0.8084865550334612,-3.332002274681514,-0.09530931729596404,5.820463149106267,19.404298811820986,1.6877632141113281,2.946484508761607,2.7953598022461037,-2.1874848788307943,7.778204483323002,0.3039374617076547,5.286782142784553,1.4401500288885458,90.47621917723312,28.718324734246394,2.49142234053845,12,-1.0548534393310547,-3.375528335571289,0.6856517791747976,3.4810104370117116,-6.751056671142585,4,-0.11705688794108993,-1.4444381940077584,61.81434631347656,-2.999985534709465,60.75949478149414,-1.5714263573500484,60.33755111694336,-0.11705688794108993
2073,2007-12-27,62.23628616333008,63.2911376953125,62.02531433105469,62.44725799560547,1261148.0,-0.013377952512105717,-2.999975891269626,-100.0,63.7499966096883,62.31004834765725,-0.07132338686115247,-2.1847371537522307,0.4239456019125214,6.5231514734418,17.13540647409717,1.2658233642578125,3.2680951315728493,1.6877632141113281,-3.109450602244763,6.484977030467412,-0.7108436940667175,4.086370122289374,2.1750617042141016,71.42857142857143,7.466373999815829,2.3986069081780426,12,-0.2109699249267507,-2.531644821166985,1.5295352935791016,4.324893951416016,-9.071731567382805,3,-0.12542374689003022,2.000009040855677,63.08016967773438,-1.4444381940077584,61.81434631347656,-2.999985534709465,60.75949478149414,-0.12542374689003022
2074,2007-12-28,64.76792907714844,65.18987274169922,62.02531433105469,62.44725799560547,2636165.0,0.04067792392326286,1.0,-10.999909592261098,67.41572166262736,61.560984322150766,-2.6501445393228806,-4.25319725984378,-2.3347872764759003,3.860232628605928,14.472288306805762,3.1645584106445312,3.0319579906566148,3.786916732788086,-0.8865729081109919,8.46040637368717,1.450171912338547,6.123661553237625,-5.696201324462891,91.99994792480342,24.175809281127442,2.336744820449542,12,-2.6371288299560547,-4.957803726196289,-2.0569591522216797,1.2658252716064453,-11.392402648925781,4,-0.14983711187144433,-2.999975891269626,62.23628616333008,2.000009040855677,63.08016967773438,-1.4444381940077584,61.81434631347656,-0.14983711187144433
2075,2008-01-02,61.60337448120117,64.55696105957031,61.39240646362305,64.13501739501953,1414412.0,-0.048859900895978914,-1.1428610175095542,-1.0909098380866278,54.166665881872085,60.542465121151736,0.05742250517342029,-0.9723373384441842,0.5068127505724362,6.856933913379422,12.861217921863055,3.3755226135253906,2.8018538306083727,0.5168769836425753,-4.110268550156121,5.144022517441279,-1.79669578325678,2.8304497505419306,-2.4092838287353544,26.08696335790605,-39.30241479629884,2.3135727668993518,1,0.5274257659912109,-1.7932491302490234,-0.26371192932128906,3.691984176635742,-10.75949478149414,2,-0.11301369035953102,1.0,64.76792907714844,-2.999975891269626,62.23628616333008,2.000009040855677,63.08016967773438,-0.11301369035953102
2076,2008-01-03,59.49367141723633,62.23628616333008,58.86075973510742,61.81434631347656,3095012.0,-0.03424655031858104,1.133334297689523,0.916667545637417,40.659337165720096,58.10046219392425,1.9043636056131845,1.391481129802436,2.2963940315454323,8.821866266101168,11.49516815351644,3.3755264282226562,2.2816065175663667,-1.708859825134276,-6.028998430048318,2.6112787797797736,-3.8689291275913007,0.45120947732274885,5.696201324462891,10.000006027222554,-49.30835645111004,2.160069302457024,1,2.531644821166992,0.3164539337158203,1.7405052185058594,5.696201324462891,-8.438819885253906,3,-0.08510642117750233,-1.1428610175095542,61.60337448120117,1.0,64.76792907714844,-2.999975891269626,62.23628616333008,-0.08510642117750233
2077,2008-01-04,57.1729965209961,59.70463943481445,57.1729965209961,59.28269958496094,2314563.0,-0.039007088333228856,-1.399999276732867,0.9090903113498591,36.63366194830544,55.708283310885925,3.9084403353430446,3.7901697642966212,4.440212877628383,11.026597836474217,10.2828279349568,2.5316429138183523,1.470096820771552,-3.9556951522827077,-8.504001819508183,0.5926115149427673,-6.229848485895445,-1.6815418186699702,7.890293960571277,0.0,-53.43965517758322,2.2741533336127375,1,4.008438110351555,2.6371288299560476,3.74472522735595,7.80590629577636,-6.751056671142578,4,-0.033210346875721886,1.133334297689523,59.49367141723633,-1.1428610175095542,61.60337448120117,1.0,64.76792907714844,-0.033210346875721886
2078,2008-01-07,56.118141174316406,58.01687622070313,55.06328964233398,57.38396453857422,2963340.0,-0.01845023719007477,1.3333323287968446,0.6000007232671444,33.65384247599225,53.63364625079505,4.95521647138596,4.949232863382804,5.315910860790325,11.917775787355097,9.470148407530504,2.953586578369155,0.9876433850329391,-4.915613746643068,-9.803959833620056,-0.02726765966607303,-7.359786790131565,-2.4714407031545704,8.629537548828125,10.416658033928044,-36.40794110124344,2.444173043488497,1,4.008440017700195,3.691984176635742,4.483125686645508,8.860761642456055,-2.1097030639648438,0,0.0037594230289998976,-1.399999276732867,57.1729965209961,1.133334297689523,59.49367141723633,-1.1428610175095542,61.60337448120117,0.0037594230289998976
2079,2008-01-08,56.75105285644531,57.59493637084961,55.06328964233398,56.75105285644531,2482162.0,0.011278201110812569,1.9999954795926294,-0.0,31.68316335372326,50.371890715236475,4.2019373167185705,4.479525580208907,4.432688610275029,11.136679727402466,8.410459324876635,2.531646728515632,0.5437030744408986,-4.2405078887939425,-9.266463937093192,0.7854481595053073,-6.753485912943567,-1.7275298646443176,7.415562521850589,17.777771527326077,-22.18083932254959,2.5129780241496267,1,3.375528335571289,3.059072494506836,3.0590744018554688,8.227849960327148,-2.74261474609375,1,-0.06319703476815264,1.3333323287968446,56.118141174316406,-1.399999276732867,57.1729965209961,1.133334297689523,59.49367141723633,-0.06319703476815264
2080,2008-01-09,54.43037796020508,56.118141174316406,53.16455459594727,56.118141174316406,2402647.0,-0.04089219105961783,2.5000011301043905,-100.0,31.372542067794555,47.191061520349486,6.180341886654503,6.852444910111508,6.4709256313993535,13.297539795150726,7.498915880883448,3.5864982604980398,0.28327091035600915,-6.371309280395508,-12.0777430489415,-0.6648755118495231,-9.224526164668504,-3.518092396122512,9.190037873933107,13.953492283755873,-23.7131750857936,2.853216884272993,1,4.746835708618164,4.746835708618164,5.274263381958008,10.443038940429688,0.6329116821288991,2,-0.019379831107431245,1.9999954795926294,56.75105285644531,1.3333323287968446,56.118141174316406,-1.399999276732867,57.1729965209961,-0.019379831107431245
2081,2008-01-10,54.43037796020508,55.48523330688477,53.58649826049805,55.27426147460938,2230141.0,0.0,1.999990959198842,0.5000011301044033,32.32322568166515,43.51757298304316,5.613048219888732,6.767403092353909,6.216670842572448,13.176525674782226,7.7248639451234435,1.8987350463867259,0.09692032474369228,-6.097047615051267,-12.471010230821605,0.2769150007190788,-9.284028922936436,-2.9100663071660975,8.353568974877831,19.354846235864134,-16.733451438890977,3.1869813078851714,1,4.746835708618164,4.746835708618164,5.063292503356934,10.337553024291992,0.42194366455078125,3,-0.06589148183244642,2.5000011301043905,54.43037796020508,1.9999954795926294,56.75105285644531,1.3333323287968446,56.118141174316406,-0.06589148183244642
2082,2008-01-11,52.10970306396485,54.00843811035156,51.26582336425781,54.00843811035156,3974652.0,-0.04263565646993872,1.8888862101249242,2.2499966096944384,32.32322568166515,40.02570954659615,6.944164472410009,8.668496104885165,8.271286078846146,15.337883132467645,9.02634333911692,3.1645545959472656,-0.3786296359453303,-7.869199180603019,-15.142859523418217,-0.5955388377878279,-11.506029352010614,-4.232369009195423,9.904692483987205,12.499971747390116,-26.124066234320136,3.6368301714075955,1,6.118144989013665,6.118144989013665,7.3839664459228445,12.65822792053222,5.4852333068847585,4,-0.020242900457283275,1.999990959198842,54.43037796020508,2.5000011301043905,54.43037796020508,1.9999954795926294,56.75105285644531,-0.020242900457283275
2083,2008-01-14,52.74261474609375,53.375526428222656,51.47679138183594,52.10970306396485,4765817.0,0.012145754915394491,1.0,-0.3333333333333308,31.632654379130074,36.04981318176311,5.389743550085171,7.629179440034832,7.408189995399752,14.527505350323636,10.232737020369614,1.8987350463867188,-0.9406541574585603,-6.7299583435058565,-14.54609285797315,1.08617617096143,-10.638025600739503,-2.8218910862722097,8.196923583488882,23.333307215368933,-16.744346296576694,3.908067257233644,1,5.1687774658203125,5.485233306884766,6.5400848388671875,12.02531623840332,5.485233306884773,0,-0.043999997106933364,1.8888862101249242,52.10970306396485,1.999990959198842,54.43037796020508,2.5000011301043905,54.43037796020508,-0.043999997106933364
2084,2008-01-15,49.57806015014648,52.74261474609375,49.367088317871094,52.74261474609375,4244794.0,-0.059999956604003035,1.133334297689523,-4.999993972781147,26.126121429970013,32.93419713155177,6.898469368386245,10.238650171777692,10.321445642297768,17.48428464980565,11.689697656163464,3.3755264282226562,-1.8631499965829121,-9.208859062194833,-17.96405998179484,-0.4536581425948327,-13.586459521994833,-4.831258602394833,10.394106682903676,3.1250211894573767,-36.55496422174833,4.3776004598,1,6.223627090454109,7.700420379638679,9.70463943481446,15.189870834350593,6.96202468872071,1,0.08936166414715996,1.0,52.74261474609375,1.8888862101249242,52.10970306396485,1.999990959198842,54.43037796020508,0.08936166414715996
2085,2008-01-16,51.26582336425781,52.53164672851562,47.89029312133789,48.5232048034668,3993835.0,0.03404254238669213,-1.315789373508855,-0.8666681132009494,28.07017209941492,31.53540101307342,4.012021925263163,7.909624172620532,8.38321160862953,15.57623943422297,12.757647945958553,4.641353607177727,-2.7412658639781995,-6.856538963317874,-15.783672206269117,2.0705942796333687,-11.320105584793495,-2.3929723418422526,7.433734046970855,44.44446118671918,7.262817158958555,4.4635666214756196,1,2.5316429138183594,5.274259567260742,7.489450454711914,13.502107620239258,6.118141174316406,2,0.05349791666480641,1.133334297689523,49.57806015014648,1.0,52.74261474609375,1.8888862101249242,52.10970306396485,0.05349791666480641
2086,2008-01-17,51.68776321411133,53.16455459594727,51.05485153198242,52.74261474609375,3833893.0,0.008230431546091044,1.2222240080684441,-0.38461474266337115,25.454536189557686,30.293275928768118,2.6444636013041887,6.999128996166263,7.703738581122025,14.927497558910616,13.861547581894232,2.109703063964851,-4.017368276185103,-5.896624374389646,-15.02098297640913,3.2277342276298455,-10.458803675399388,-1.3344450733799036,5.498497196532632,62.0689784173559,30.322189106610594,4.562179301009745,1,1.2658214569091797,4.852319717407227,7.067510604858398,13.080167770385742,5.485233306884773,3,0.06530610377237389,-1.315789373508855,51.26582336425781,1.133334297689523,49.57806015014648,1.0,52.74261474609375,0.06530610377237389
2087,2008-01-18,50.84387969970703,52.10970306396485,50.21097183227539,51.05485153198242,3854304.0,-0.01632656284445111,-1.5714344756684526,0.20000144653428467,25.4545361895577,29.382241896942055,2.7894927808593835,7.3561457413210505,8.274973141468749,15.544106604674937,15.465777177451038,1.8987312316894602,-4.880892033587095,-6.191984558105467,-15.561368724964254,3.177399608753312,-10.876676641534857,-1.5072924746760776,5.040945290434081,53.846143146946176,25.998581405532114,4.684692083429391,1,1.8987350463867188,5.696203231811523,7.911394119262695,13.924051284790039,8.860759735107422,4,0.07883823871670281,1.2222240080684441,51.68776321411133,-1.315789373508855,51.26582336425781,1.133334297689523,49.57806015014648,0.07883823871670281
2088,2008-01-21,49.57806015014648,50.6329116821289,48.94514846801758,50.6329116821289,2602258.0,-0.024896202985230653,2.200001446534271,4.999963836904439,15.384615384615373,27.571292122596734,3.3861282787999727,8.26476287835127,9.315825813329411,16.57298367137293,17.17187592108094,1.8987312316894531,-5.368408554458135,-6.962023544311528,-16.820415824360076,2.8963687357370134,-11.891219684335802,-2.0328274042872536,5.187530378362183,32.00006364746231,11.76059584453381,4.929196140024271,1,2.426156997680671,6.962022781372077,9.651895523071296,15.189870834350593,10.337551116943366,0,0.16170209557260073,-1.5714344756684526,50.84387969970703,1.2222240080684441,51.68776321411133,-1.315789373508855,51.26582336425781,0.16170209557260073
2089,2008-01-22,52.74261474609375,53.375526428222656,47.25738143920898,47.89029312133789,4488732.0,0.06382973812132753,1.0000000000000022,-4.600004339602854,29.807685787859256,27.397419202603924,-0.45462777699390244,4.745336492222464,5.972040874480541,13.204325868475792,18.479773655318667,6.118144989013679,-5.525388911451763,-3.417722129821776,-13.245270689756012,6.40982643011246,-8.33149640978889,1.4960521501453385,1.0604341454110013,89.65517026377402,67.25732529926795,4.913774279967117,1,-1.371307373046875,3.4810123443603516,6.381856918334961,12.02531623840332,8.438819885253906,1,0.10400002603759839,2.200001446534271,49.57806015014648,-1.5714344756684526,50.84387969970703,1.2222240080684441,51.68776321411133,0.10400002603759839
2090,2008-01-23,52.10970306396485,54.00843811035156,51.05485153198242,54.00843811035156,3096452.0,-0.012000005786132806,2.111109771729129,-0.3913044503685893,31.958753662237058,27.356922311556357,-0.20732471468522817,4.9508332248699105,6.469082360585638,13.610538864829586,20.15370511741805,2.9535865783691406,-5.556330496960989,-3.6181442260742145,-13.354379441577144,6.1180909894287225,-8.48626183382568,1.2499733816772505,-4.852321624755874,71.87499470263876,45.929838984830425,4.868117607751468,1,-1.4767932891845774,4.113924026489251,7.436709403991692,12.65822792053222,6.54008483886718,2,0.08502028440776233,1.0000000000000022,52.74261474609375,2.200001446534271,49.57806015014648,-1.5714344756684526,50.84387969970703,0.08502028440776233
2091,2008-01-24,56.118141174316406,56.3291130065918,53.16455459594727,53.375526428222656,3308643.0,0.07692306566075002,-1.0000000000000044,-1.4444431050624675,47.61904023877446,29.05645726234628,-4.415515131881875,0.5204530425819129,2.3481473492847584,9.413252483134997,21.29636836585773,4.219409942626946,-5.521015050764049,0.6751041412353516,-8.635414337396895,9.985622619867598,-3.980155098080772,5.330363380551475,-8.860759735107429,97.67440393591524,65.61987065354964,4.655259239316122,1,-4.324893951416016,0.10548591613769531,4.219411849975593,8.649789810180664,1.0548553466796946,3,0.022556402221624916,2.111109771729129,52.10970306396485,1.0000000000000022,52.74261474609375,2.200001446534271,49.57806015014648,0.022556402221624916
2092,2008-01-25,55.69620132446289,57.1729965209961,55.27426147460938,57.1729965209961,1538773.0,-0.0075187780818125605,1.5714263573500333,-0.5384625013909006,49.01960992868199,30.988341212296497,-3.834575823932404,0.380341094881274,2.6571691711532566,9.638604597521095,22.02898013442662,1.8987350463867188,-5.317802481006602,0.6223627090454116,-7.971018842306734,9.215744260397557,-3.6743280666306575,4.919053484721481,-8.0759506225586,85.10636824491333,48.23633722315088,4.296690775676071,1,-3.4810123443603516,0.5274257659912109,4.641351699829109,9.07172966003418,1.0548515319824219,4,0.026515187057911005,-1.0000000000000044,56.118141174316406,2.111109771729129,52.10970306396485,1.0000000000000022,52.74261474609375,0.026515187057911005
2093,2008-01-28,54.43037796020508,54.85232162475586,52.10970306396485,54.85232162475586,1962042.0,-0.02272728362359311,11.999927673808845,0.2857157617666266,44.76190312184378,33.05898362250469,-2.5749496421741256,1.087118029336203,3.7998385745184677,10.70185240721463,23.23030681523452,3.5864982604980398,-5.18611627109906,-0.25316524505615234,-8.15834352672018,7.652013036607876,-4.20575438588817,3.6994238957758654,-6.236962509155276,72.34040916101483,31.68985389513574,3.952589140832015,1,-2.215188980102539,1.7932491302490234,5.907175064086921,10.337553024291992,0.6329116821288991,0,0.0968992256211314,1.5714263573500333,55.69620132446289,-1.0000000000000044,56.118141174316406,2.111109771729129,52.10970306396485,0.0968992256211314
2094,2008-01-29,55.06328964233398,55.48523330688477,53.79746627807617,55.27426147460938,1335331.0,0.011627912681253738,4.333309224602862,0.5000000000000336,51.54639309779686,35.66745262232491,-2.623885670096058,-0.3268780883839284,3.0893957663936646,9.864620254505049,23.643546415169205,1.6877670288086009,-4.857791513245033,0.8649784088134709,-5.469166738071813,7.199123555698755,-2.3020941646291746,4.032050982256116,-6.331099327087401,65.51721342906202,20.601943588031332,3.167072573442643,1,-2.848100662231438,1.1603374481201243,5.379748344421401,9.704641342163093,0.6329116821289134,1,0.08812262500613999,11.999927673808845,54.43037796020508,1.5714263573500333,55.69620132446289,-1.0000000000000044,56.118141174316406,0.08812262500613999
2095,2008-01-30,54.64134979248047,55.90717315673828,54.43037796020508,55.06328964233398,1515142.0,-0.007662815872321427,-2.4999977397963105,1.999981918452051,50.505054010323356,38.450843491298876,-1.8693560136779226,-0.47775322439756707,3.400098061290535,10.111397714945397,24.343423084097527,1.4767951965332031,-4.556899593915169,0.7911397933959989,-4.5105869778968,6.092866564688798,-1.859723592250404,3.442003179042402,-5.4027111048889225,49.99999999999986,1.7750245716755302,2.6508633856464,1,-2.4261608123779297,1.5822772979736328,6.065402030944831,10.126581192016602,2.3206748962402344,2,0.11969112885581046,4.333309224602862,55.06328964233398,11.999927673808845,54.43037796020508,1.5714263573500333,55.69620132446289,0.11969112885581046
2096,2008-01-31,54.43037796020508,55.48523330688477,53.58649826049805,55.06328964233398,1485197.0,-0.0038610289291284294,1.5714197151373792,1.5000045204278216,56.179777335374986,41.86475917416745,-1.3727956811711408,-0.701527723330571,3.4814847635071757,10.137464968297309,26.031362218643523,1.8987350463867259,-3.7668566890105524,0.8333326339721694,-3.771482880960747,5.438148148905086,-1.4690751234942852,3.135740391438624,-4.715677802609257,45.83330821992103,-6.625168502928759,2.3024077574664568,1,-2.215188980102539,1.7932491302490234,6.434600830078132,10.337553024291992,2.9535865783691406,3,0.07751939451370027,-2.4999977397963105,54.64134979248047,4.333309224602862,55.06328964233398,11.999927673808845,54.43037796020508,0.07751939451370027
2097,2008-02-01,55.27426147460938,56.75105285644531,54.64134979248047,54.85232162475586,1456330.0,0.015503906936330303,-3.9999864387778628,-0.6666646575937119,56.66667202419892,46.4516543563434,-1.70102012280406,-1.7865506063165597,2.5287529411114775,9.131918418545943,26.978277524728515,2.3206748962402344,-3.071574865687481,1.7721529006958079,-2.5943684287745867,6.1386742301662025,-0.41110776403938587,3.9554135654310016,-5.112063535209543,68.18185554063372,11.541912136711005,2.183260664735197,2,-3.059072494506843,0.9493656158447195,5.590717315673828,9.493669509887688,1.687763214111321,4,0.03435116084289813,1.5714197151373792,54.43037796020508,-2.4999977397963105,54.64134979248047,4.333309224602862,55.06328964233398,0.03435116084289813
2098,2008-02-04,56.3291130065918,56.54008483886719,55.06328964233398,56.118141174316406,1387580.0,0.019083955241391504,3.6666425579363153,0.5000045204278049,70.00000000000003,50.91746704658126,-1.8970182676699068,-2.977441221110091,1.4770850131626077,7.943476673976306,27.262229181564546,1.4767951965332102,-2.283171416954744,2.816455841064453,-1.5776075586585705,7.210519240787477,0.6194241412029413,5.013487540925965,-5.746267152296184,86.66669077557141,22.296727541322085,2.1970316998615105,2,-2.215188980102539,-0.10548591613769531,4.535865783691413,8.438817977905273,1.4767951965332031,0,0.007490617681200407,-3.9999864387778628,55.27426147460938,1.5714197151373792,54.43037796020508,-2.4999977397963105,54.64134979248047,0.007490617681200407
2099,2008-02-05,53.16455459594727,56.3291130065918,52.53164672851562,55.90717315673828,2438835.0,-0.05617980191298588,1.1176456823647452,-12.999927673808845,55.17240662637021,53.496761820373834,1.4904201666926156,-0.10050379554559186,4.574114001183595,10.937843852831797,27.829817667634018,3.797466278076179,-1.4573976996699969,-0.16877765655517152,-4.290679051557845,3.953123738447502,-2.229728354056512,1.8921730409461688,-2.186299701649631,14.999927673286079,-49.746935461015156,2.060950697501338,2,1.4767951965332031,3.059072494506829,7.7004241943359375,11.603376388549798,6.751056671142571,1,0.0357143036524461,3.6666425579363153,56.3291130065918,-3.9999864387778628,55.27426147460938,1.5714197151373792,54.43037796020508,0.0357143036524461
2100,2008-02-06,53.375526428222656,54.21940994262695,52.32067489624024,52.74261474609375,1429632.0,0.003968279878930225,-1.5714329995970517,-0.23076912377722913,54.65116156830276,54.278108634765864,1.6515682390483732,-0.4158766216593577,4.378286974485164,10.566285559637663,27.860412042922345,1.8987350463867116,-0.23188377786584624,0.09493675231933452,-3.9947286116526612,4.18460211629133,-1.949895929666667,2.139769434305336,-2.0255870363231097,23.809515609218774,-39.5710095644847,2.044832681985999,2,1.2658233642578196,2.531644821166992,7.594936370849609,10.970464706420898,5.907173156738281,2,0.04347825776221592,1.1176456823647452,53.16455459594727,3.6666425579363153,56.3291130065918,-3.9999864387778628,55.27426147460938,0.04347825776221592
2101,2008-02-07,50.84387969970703,53.375526428222656,50.6329116821289,53.375526428222656,1091317.0,-0.04743085263842939,1.1666646575936988,-4.0,50.0,54.38704086491232,3.7508215743188984,1.932375921956627,6.902773975792954,12.937837151745356,28.05445478699231,2.742614746093757,0.35664432106968746,-2.257385063171384,-6.4480480472673065,1.9332779209245388,-4.352716555219345,-0.16205357112342256,6.32911682128907,3.4482371617013854,-58.61276214929677,2.0953314920479618,2,2.848102569580078,3.9029541015625,10.126583099365234,12.658227920532227,8.01688003540039,3,0.12033198538641265,-1.5714329995970517,53.375526428222656,1.1176456823647452,53.16455459594727,3.6666425579363153,56.3291130065918,0.12033198538641265
2102,2008-02-08,51.05485153198242,52.10970306396485,50.21097183227539,51.68776321411133,2100906.0,0.004149404678034596,1.5714278334004788,0.25,53.932578562788294,55.40600480279504,3.142728830567904,1.7268624418163512,6.625735161732564,12.556265861573294,27.64630247913285,1.8987312316894602,0.9355547191069462,-1.9936706542968778,-6.262698501006071,2.275357192412315,-4.128184577651474,0.1408432690577186,5.987343292236332,13.333301188146383,-50.36023575835418,2.134513923354596,2,2.4261608123779297,2.426158905029297,9.862869262695312,12.447256088256836,4.852321624755859,4,0.1239669260937335,1.1666646575936988,50.84387969970703,-1.5714329995970517,53.375526428222656,1.1176456823647452,53.16455459594727,0.1239669260937335
2103,2008-02-11,50.42193984985352,51.47679138183594,50.0,50.84387969970703,1398104.0,-0.012396700081135692,-1.3333363469518755,0.6666646575936819,42.85714621181043,54.44053292657433,3.517109676939832,2.294648502645913,7.197465678575824,13.033377365772303,27.235955189209704,1.4767913818359375,0.8100024793862275,-2.5105485916137624,-6.937806811711475,1.9167096284839502,-4.724177701662619,-0.2969194815649061,6.347006054687498,6.666650594073303,-51.52284998573692,2.213629110048856,2,2.9535865783691335,2.215188980102532,10.07384014129638,13.080167770385735,6.118144989013665,0,0.12970712468306944,1.5714278334004788,51.05485153198242,1.1666646575936988,50.84387969970703,-1.5714329995970517,53.375526428222656,0.12970712468306944
2104,2008-02-12,54.00843811035156,54.21940994262695,50.6329116821289,51.26582336425781,2643191.0,0.07112971597637685,1.2666658630374816,-6.5000135612835495,54.945055600108404,54.933866436550446,-0.2623431157355398,-0.9938752490673011,3.6174053029892974,9.300246730630363,25.837973398693038,3.7974700927734304,0.7430200621801575,0.8544307708740249,-3.301148585405663,5.010010127153713,-1.223358907265819,2.932220449013869,2.354371039916998,94.99996835709113,36.94947738626285,2.0777896781398453,2,-0.6329116821289062,-1.5822792053222656,5.9599151611328125,8.966245651245117,1.6877632141113281,1,0.07031253310851793,-1.3333363469518755,50.42193984985352,1.5714278334004788,51.05485153198242,1.1666646575936988,50.84387969970703,0.07031253310851793
2105,2008-02-13,54.00843811035156,54.85232162475586,52.10970306396485,53.375526428222656,2363827.0,0.0,1.3636348692861966,0.2307694447535329,43.05556392669293,53.47562050225244,-0.4040535983211626,-0.8199074331006813,3.5151558455027967,9.125176888000453,23.943133570536517,2.7426185607910085,0.8823339761680202,0.7173000335693374,-3.3561235987801723,4.790723665918847,-1.319411782605421,2.7540118497440957,1.9726024909008828,82.60866488942278,28.348812492090474,2.0367118161747557,2,-0.6329116821289062,-1.7932491302490234,5.9599151611328125,7.383966445922852,1.2658233642578196,2,0.10937500441446901,1.2666658630374816,54.00843811035156,-1.3333363469518755,50.42193984985352,1.5714278334004788,51.05485153198242,0.10937500441446901
2106,2008-02-14,55.06328964233398,56.54008483886719,53.79746627807617,54.85232162475586,2385664.0,0.01953123565297532,-1.3636348692862028,0.333329315187375,47.99999999999997,52.51265694400811,-1.5194741386660269,-1.6958540580491146,2.443017894885095,7.90298075949881,22.05971066314634,2.7426185607910156,0.8137577836326884,1.603375244140615,-2.470048421483959,5.676798909765189,-0.433336588671672,3.640087076952902,-5.063289642333977,77.41932661550905,25.943474521557604,2.0367118328122866,2,-1.7932472229003835,-2.848100662231438,4.113924026489265,5.6962032318115305,5.06329345703125,3,0.07662836655845151,1.3636348692861966,54.00843811035156,1.2666658630374816,54.00843811035156,-1.3333363469518755,50.42193984985352,0.07662836655845151
2107,2008-02-15,54.85232162475586,55.27426147460938,54.21940994262695,54.85232162475586,2363909.0,-0.003831373296954599,1.500004520427788,0.0,51.42858028489465,50.44916586455196,-1.5362004284038946,-1.2323704578014016,2.586282934478973,7.923466906518463,19.878622064186676,1.054851531982429,0.7912502119805893,1.1919851303100586,-2.7311577214032923,5.1151279820234095,-0.7695862955466168,3.153556556166734,-4.7215199279785125,74.19355779483028,24.309463148973123,1.9615714258566737,2,-1.5822792053222656,-2.6371326446533203,4.324892044067383,5.907171249389648,5.063289642333984,4,0.07307690890046992,-1.3636348692862028,55.06328964233398,1.3636348692861966,54.00843811035156,1.2666658630374816,54.00843811035156,0.07307690890046992
2108,2008-02-18,57.59493637084961,57.805908203125,55.48523330688477,55.48523330688477,1998897.0,0.04999997565929748,-1.2000014465342927,100.0,57.50000226020782,50.70778760164502,-4.559897221256051,-3.5242776381438645,-0.17315749850146744,5.007753208959706,17.43418459645234,2.9535865783691406,0.7184094005267241,3.5337560653686495,-0.2695684508734999,7.337080581610799,1.6320938072475712,5.435418323489728,-7.335949011230468,97.0588047595192,47.12176804747499,1.9016622581210763,2,-3.6919822692871094,-5.063291549682617,0.6329116821289062,2.0042190551757812,4.219409942626953,0,-0.029304020812592646,1.500004520427788,54.85232162475586,-1.3636348692862028,55.06328964233398,1.3636348692861966,54.00843811035156,-0.029304020812592646
2109,2008-02-19,58.22784805297852,59.07172775268555,56.54008483886719,57.1729965209961,1763327.0,0.010989016083873038,-1.1818160897245042,0.5000000000000017,60.49382578252856,51.35697251433678,-4.916021658396801,-3.9264925413377867,-0.8022848241002762,4.244088771004641,16.404073678246657,2.5316429138183594,0.582395277526544,3.892406082153329,-0.283418659515128,8.068230823821786,1.804493711319104,5.980318452987554,-7.666983859619144,87.87881776584031,36.38208064620676,2.087912370834228,2,-3.6919841766357493,-5.063293457031257,-0.15822792053223367,0.9493675231933523,3.164558410644524,1,-0.028985498701166623,-1.2000014465342927,57.59493637084961,1.500004520427788,54.85232162475586,-1.3636348692862028,55.06328964233398,-0.028985498701166623
2110,2008-02-20,56.54008483886719,58.22784805297852,56.3291130065918,57.38396453857422,2441444.0,-0.028985498701166623,-2.000000000000011,-0.7999985534657154,55.68182355214682,51.98828624235309,-3.0532395506482075,-1.9919250502784536,0.8493250588973353,5.789957540734179,15.581468220403144,1.8987350463867259,0.0462607857459858,1.983123779296875,-2.165517232380097,6.131764790973847,-0.09119672654161093,4.057444285135361,-5.4685688319482395,52.000049182130105,-0.2042717536805938,2.0743205058384846,2,-2.004220962524414,-3.375530242919922,-9.5367431640625e-07,1.6877632141113281,3.797466278076172,2,-0.014925402337284566,-1.1818160897245042,58.22784805297852,-1.2000014465342927,57.59493637084961,1.500004520427788,54.85232162475586,-0.014925402337284566
2111,2008-02-21,57.38396453857422,58.86075973510742,57.1729965209961,57.805908203125,2164774.0,0.014925334868385765,-3.000009040855677,0.5000045204278133,55.68181444593663,52.18264578492513,-3.2093438269856236,-2.8839728791030055,-0.07605739678385959,4.78070114834901,15.78133855313678,2.3206748962402344,0.05738626942154923,2.763712310791014,-1.5215833686972928,7.049007990279321,0.6210644710468571,4.906360150535171,-5.8324358269092755,65.21738105008939,14.413067177895016,2.1426478397441544,2,-2.8481006622314453,-4.219409942626953,-2.2151899337768555,-0.8438816070556641,5.06329345703125,3,-0.03676467948718787,-2.000000000000011,56.54008483886719,-1.1818160897245042,58.22784805297852,-1.2000014465342927,57.59493637084961,-0.03676467948718787
2112,2008-02-22,57.1729965209961,59.07172775268555,56.75105285644531,57.1729965209961,1978855.0,-0.003676428062691639,-4.499963836904346,-0.0,52.38095750614187,53.24084703985085,-2.278900780342539,-2.6948612629306155,-0.05274279660313397,4.833492562628315,16.259716601355795,2.3206748962402344,0.07287105987930431,2.4789045333862347,-1.933461971009912,6.891271037782381,0.2727212811881614,4.685087785584308,-5.170255866869923,47.05885481259941,0.7582195620147445,2.2061832521980738,2,-2.3206768035888743,-4.008441925048835,-2.4261627197265696,-0.6329135894775462,6.751052856445305,4,0.05166051734378585,-3.000009040855677,57.38396453857422,-2.000000000000011,56.54008483886719,-1.1818160897245042,58.22784805297852,0.05166051734378585
2113,2008-02-25,59.70463943481445,60.33755111694336,58.01687622070313,58.22784805297852,1727583.0,0.04428039577895193,-1.4444431050624729,100.0,69.13581211489945,54.81759776371651,-3.7496327959473277,-5.071108320825388,-2.7396889296485654,2.1399456750520045,15.979824001659543,3.1645545959472585,0.47590690085356613,4.7468343734741225,-0.19754670600161717,9.691215452949862,2.274643833736249,7.219024913211996,-7.277759554774711,84.21051629824474,32.548089764492644,2.472190539737871,2,-3.4810123443603516,-5.907173156738281,-5.063290596008301,-3.1645565032958984,1.0548553466796875,0,0.0035335919330981014,-4.499963836904346,57.1729965209961,-3.000009040855677,57.38396453857422,-2.000000000000011,56.54008483886719,0.0035335919330981014
2114,2008-02-26,59.915611267089844,61.39240646362305,59.49367141723633,59.70463943481445,1488870.0,0.0035335919330981014,-5.000036163531489,0.14285824989925985,69.13581211489947,57.715403117961685,-3.3911701112723662,-5.164715014211659,-3.120316949567446,1.7632842992805706,16.051778929634438,1.8987350463867188,0.830185666001583,4.715190124511722,-0.704350725141957,10.1347309741654,2.005419699684886,7.424960549338557,-6.855877688097813,70.83330821992116,15.001286430782194,2.709770424826839,2,-2.3206748962402344,-5.590717315673828,-5.643461227416992,-3.375528335571289,0.8438835144042969,1,0.03169015564111666,-1.4444431050624729,59.70463943481445,-4.499963836904346,57.1729965209961,-3.000009040855677,57.38396453857422,0.03169015564111666
2115,2008-02-27,61.181434631347656,61.39240646362305,59.49367141723633,60.54852294921875,1586156.0,0.02112677042741118,2.5999913208256786,2.9999819184522196,82.66669013266169,61.56725757714632,-3.947637599530516,-6.235127743610462,-4.585392980192523,0.31050127432935426,16.296312711886983,1.8987350463867188,1.5642148273269854,5.6540092468261705,-0.37810804652291097,11.686126540175252,2.6379506001516333,8.670067893500708,-7.288433763892527,95.45451930339614,31.633257900363034,3.01605864667454,2,-3.3755264282226562,-5.485231399536133,-7.383967399597168,-4.957807540893555,-0.4219398498535156,2,0.003448298222272994,-5.000036163531489,59.915611267089844,-1.4444431050624729,59.70463943481445,-4.499963836904346,57.1729965209961,0.003448298222272994
2116,2008-02-28,58.64978790283203,61.60337448120117,58.438819885253906,60.33755111694336,1614218.0,-0.04137932926500032,-2.000005424513376,-2.666664657593693,70.93024111490759,63.734108780481094,-0.954076093333093,-3.5533475588932433,-2.218512591644199,2.6453060039530243,16.12650126226203,3.1645545959472656,1.7632865867215273,2.9113920211791964,-3.2528691344412124,9.075653176799605,-0.170738556631008,5.993522598989401,-4.006846475760113,39.13044503685907,-29.793436550210345,3.082130577810206,2,-0.1054840087890625,-2.8481006622314453,-5.221519470214844,-2.4261608123779297,3.7974700927734375,3,0.028776970462493834,2.5999913208256786,61.181434631347656,-5.000036163531489,59.915611267089844,-1.4444431050624729,59.70463943481445,0.028776970462493834
2117,2008-02-29,57.1729965209961,59.28269958496094,57.1729965209961,58.64978790283203,2208336.0,-0.025179824763946312,-1.85714433319903,0.8749991524216965,67.77779228776386,64.87608545020956,0.9907046807481805,-2.0311524281980198,-0.9066413627890952,3.9045637432485947,16.263691929072905,2.1097030639648366,2.2103703034350772,1.3396638870239315,-4.852919921686976,7.5322476957348385,-1.756628017331522,4.435955791379385,-1.6948031274286706,0.0,-73.62651502519059,3.0962919043554535,2,1.7932472229003835,-1.371309280395515,-3.1645593643188548,-0.9493694305419993,4.430377960205071,4,0.09225091906233152,-2.000005424513376,58.64978790283203,2.5999913208256786,61.181434631347656,-5.000036163531489,59.915611267089844,0.09225091906233152
2118,2008-03-03,56.75105285644531,57.59493637084961,55.69620132446289,56.118141174316406,2392712.0,-0.007380121564834141,-1.5714329995970366,-0.4285721665995082,58.66666698811866,64.67306780638621,1.4308210219538253,-1.6611450826101901,-0.5831074355574088,4.090837386261391,16.192868915323448,1.8987350463867188,2.5105284122549136,0.8966232299804702,-5.305939197199919,7.099185657160859,-2.204657983609728,3.9979044435706683,4.852321624755859,17.857129019134277,-50.873694944752685,3.1012812135901955,3,1.8987350463867188,-0.9493656158447266,-2.531644821166992,-0.5274257659912109,3.586498260498047,0,0.1263940695363055,-1.85714433319903,57.1729965209961,-2.000005424513376,58.64978790283203,2.5999913208256786,61.181434631347656,0.1263940695363055
2119,2008-03-04,55.06328964233398,58.438819885253906,54.21940994262695,58.01687622070313,1635239.0,-0.029739769205350597,1.2222193202308422,-4.666664657593715,53.012047405356036,64.37642601229837,2.930676531612832,0.18568003338209138,0.9574001624507318,5.530723749475733,15.51655606595072,4.219409942626953,2.746123944920633,-0.8860767364501996,-6.9723196049019265,5.200166132001527,-3.9291981706760666,2.1570446977756674,6.42194137573243,11.428544859587992,-53.2522434950556,3.0431214342258635,3,2.8481025695800852,0.7383975982666087,-0.843881607055657,1.1603374481201243,3.375530242919929,1,0.10344832602919496,-1.5714329995970366,56.75105285644531,-1.85714433319903,57.1729965209961,-2.000005424513376,58.64978790283203,0.10344832602919496
2120,2008-03-05,55.69620132446289,57.38396453857422,55.48523330688477,56.118141174316406,1673929.0,0.011494258447688477,-3.500024862465421,0.14285677384358,51.85185350541135,63.95087479668443,2.419955593438651,-0.27874985557816956,0.1679486748872847,4.664573424926772,14.743878387975185,2.3206748962402415,2.669831154232284,-0.3691987991333008,-6.336148774850415,5.597751176583813,-3.3526737869918577,2.614276188725256,5.498396850585941,19.999979335235178,-41.29031423903048,2.9834749878585556,3,2.215190887451172,0.10548591613769531,-1.4767932891845703,0.5274257659912109,1.8987350463867188,2,0.09090913449437266,1.2222193202308422,55.06328964233398,-1.5714329995970366,56.75105285644531,-1.85714433319903,57.1729965209961,0.09090913449437266
2121,2008-03-06,56.9620246887207,57.1729965209961,55.48523330688477,56.3291130065918,1029518.0,0.02272728362359322,2.199989874296582,-1.5000045204278132,55.81395055462367,64.33231846873798,1.2158448874364538,-1.1201462787583196,-1.2769392488583193,3.1435555292579096,13.465872232265852,1.6877632141113281,2.50276431749824,0.5907173156738281,-4.853534355463559,6.034968986811215,-2.131408519894862,3.312843151242518,3.953565957031252,54.16665724913001,-5.264613625335784,2.7221258355686926,3,0.9493675231933594,-1.1603374481201172,-2.742616653442383,-0.7383975982666016,0.0,3,0.06666669791892765,-3.500024862465421,55.69620132446289,1.2222193202308422,55.06328964233398,-1.5714329995970366,56.75105285644531,0.06666669791892765
2122,2008-03-07,57.38396453857422,58.01687622070313,55.69620132446289,56.118141174316406,2624117.0,0.007407388556837313,-1.2000014465342914,2.0,49.33332883300662,62.132042548527664,0.9241636273809775,-1.100011279265381,-1.9175401173365003,2.4831269545518495,11.874825078608547,2.3206748962402415,2.563405810835661,0.6962015151977567,-4.149790870945189,5.542193901340703,-1.7267946778737127,3.119197708269226,3.2637788790527367,74.99993219376671,19.488550551191658,2.422996193071473,3,0.5274276733398438,-1.5822772979736328,-3.1645565032958984,-1.1603374481201172,-0.6329116821289062,4,0.08823533713198994,2.199989874296582,56.9620246887207,-3.500024862465421,55.69620132446289,1.2222193202308422,55.06328964233398,0.08823533713198994
2123,2008-03-10,56.9620246887207,57.38396453857422,55.90717315673828,56.9620246887207,1502532.0,-0.007352922602095302,2.5000045204278134,0.0,45.94594264396063,59.55539038509001,1.0238160394632416,-0.17179033265750832,-1.696467530398536,2.681914803365814,10.140887314384006,1.4767913818359375,2.5568142511045835,-0.052742576599122515,-3.897721377865224,3.792236224666979,-1.9752319772321698,1.8697468240339248,3.428585389906253,64.99995931626003,13.02174752267662,1.9224894006330497,3,0.9493675231933594,-1.1603374481201172,-2.742616653442383,-0.7383975982666016,-2.531646728515625,0,0.08148147503260228,-1.2000014465342914,57.38396453857422,2.199989874296582,56.9620246887207,-3.500024862465421,55.69620132446289,0.08148147503260228
2124,2008-03-11,57.805908203125,59.07172775268555,55.69620132446289,56.54008483886719,1800294.0,0.01481484408280509,-1.28571059558343,100.0,54.285717237823555,56.401948952330216,-0.16852207307224631,-0.7553152738667137,-2.817168659886846,1.6545755683160053,9.71625888844638,3.3755264282226562,2.6705898703847737,0.6012674331665053,-2.9849692530538974,4.187504119386908,-1.191850909943696,2.3943857762767067,2.3378538700619558,64.70593866267869,12.204605776789286,1.7931183431102018,3,0.1054840087890625,-2.004220962524414,-2.6371326446533203,-1.5822811126708984,-3.586498260498047,1,0.04379557371406362,2.5000045204278134,56.9620246887207,-1.2000014465342914,57.38396453857422,2.199989874296582,56.9620246887207,0.04379557371406362
2125,2008-03-12,59.915611267089844,60.54852294921875,58.438819885253906,59.49367141723633,2211173.0,0.03649632242696588,1.499998869895601,0.33333232879684654,57.89474185087763,54.95356014521578,-2.7677203613930885,-2.529463711150214,-5.082863123193022,-0.655126701764857,9.7285578696894,2.74261474609375,2.2870097530290536,2.415611839294435,-1.0326252179925248,5.863848896581395,0.6914933106509551,4.139730367937915,-5.696201324462891,87.49999058246333,35.09494856967064,1.724118528643479,3,-2.531644821166992,-4.113924026489258,-4.483122825622559,-3.691984176635742,-5.907173156738281,2,-0.02464785638675615,-1.28571059558343,57.805908203125,2.5000045204278134,56.9620246887207,-1.2000014465342914,57.38396453857422,-0.02464785638675615
2126,2008-03-13,59.28269958496094,59.28269958496094,57.805908203125,58.86075973510742,1821257.0,-0.01056338521370559,6.000009040855627,1.0,56.41025165505188,53.69050007491445,-2.274809243259817,-1.6487698851371562,-4.548501093265131,-0.2110819755481117,10.293110117859403,2.1097030639648438,1.8469548911858453,1.5717296600341797,-1.763233563120501,4.90669288318886,-0.09575195154315708,3.2392112716115165,-4.936707382202151,73.91303664209396,19.9712002993054,1.667481611577339,3,-1.898733139038086,-3.4810123443603516,-4.008439064025879,-3.059072494506836,-5.907173156738281,3,-0.028469742874858706,1.499998869895601,59.915611267089844,-1.28571059558343,57.805908203125,2.5000045204278134,56.9620246887207,-0.028469742874858706
2127,2008-03-14,58.86075973510742,59.915611267089844,58.22784805297852,59.28269958496094,2040423.0,-0.007117419631823885,-1.0000000000000084,-1.0,47.058831350200336,52.4007405595902,-1.7749366646299265,-0.9603691021124092,-4.157232019674147,0.10520341918969223,10.973954749738406,1.687763214111321,1.025264206388151,0.9493679046630845,-2.134586196753972,4.033322006080141,-0.5926091460454472,2.4913449553716163,-4.390716917419439,65.21740839476512,14.480411110921949,1.5419770507085282,3,-1.4767932891845703,-3.059072494506836,-4.641351699829102,-2.6371326446533203,-5.485233306884766,4,-0.032258079150382146,6.000009040855627,59.28269958496094,1.499998869895601,59.915611267089844,-1.28571059558343,57.805908203125,-0.032258079150382146
2128,2008-03-17,55.90717315673828,57.805908203125,55.69620132446289,56.9620246887207,2154115.0,-0.050179212630982684,-1.857142119116686,2.5000045204278134,38.2716071430166,50.7629138637747,1.1693239809291498,1.9608238198957437,-1.2352631731886987,2.9416251929266437,10.934465257307139,3.1645584106445312,0.4462346154204866,-1.9198305130004911,-5.130027833517275,1.2903668075162926,-3.524929173258883,-0.31473185274209925,-1.315560736419684,4.347853431624197,-42.03581738143864,1.6050986602583908,3,2.1097049713134766,-0.10548591613769531,-2.426161766052246,0.3164539337158203,-3.7974700927734304,0,0.015094301000359689,-1.0000000000000084,58.86075973510742,6.000009040855627,59.28269958496094,1.499998869895601,59.915611267089844,0.015094301000359689
2129,2008-03-18,56.54008483886719,57.805908203125,55.90717315673828,57.38396453857422,2978871.0,0.011320759866618735,1.2499966096944657,0.7999985534657154,35.897437086237034,48.990200928310884,0.8581715778948862,1.259564554210904,-1.9134937441680364,2.1569849543692,10.487876634007831,1.8987350463867188,0.017708817621119977,-1.2025306701660128,-4.4567926237936035,2.051731283461578,-2.829661646979808,0.4246003066477826,-1.8293342079705894,17.391335110577224,-21.843970140947683,1.6271309768137956,3,1.4767932891845703,-0.42194175720214844,-3.533757209777832,-0.31645774841308594,-3.1645584106445312,1,-0.037313472108762014,-1.857142119116686,55.90717315673828,-1.0000000000000084,58.86075973510742,6.000009040855627,59.28269958496094,-0.037313472108762014
2130,2008-03-19,55.69620132446289,57.38396453857422,54.64134979248047,57.38396453857422,2279966.0,-0.014925402337284566,2.2499994349478003,2.0000045204278134,40.00000000000001,47.23309531113048,1.9020790216935168,2.1470660548652205,-1.0508557618945389,2.842692392604583,10.285827089686823,2.74261474609375,-0.1653102033043794,-2.0042200088500977,-5.344868326995588,1.3364283092953926,-3.6745441679228463,-0.333895849777349,4.852321624755859,19.999985534667616,-18.45344468614502,1.670324159072746,3,1.8987350463867188,1.1603374481201172,-2.795358657836914,0.5274257659912109,-2.531646728515618,2,-0.026515118566754037,1.2499966096944657,56.54008483886719,-1.857142119116686,55.90717315673828,-1.0000000000000084,58.86075973510742,-0.026515118566754037
2131,2008-03-20,55.27426147460938,56.118141174316406,54.43037796020508,55.06328964233398,1049390.0,-0.0075757383774786025,-1.28571059558343,-0.1250008475783077,43.07692050911289,46.53793883069784,2.301455190679974,2.532701248287644,-0.6146777455914361,3.119239804081225,9.895522622659664,1.6877632141113281,-0.12600447256655656,-2.320674705505361,-5.832256671316628,1.1909072603059059,-4.076465688410991,-0.5648837225997312,5.156118011474604,15.384642132634676,-26.779009590126968,1.7557909829056326,3,2.215188980102532,2.4261589050292898,-2.4789037704467844,0.9493656158447195,-3.1645584106445312,3,-0.02290077389526557,2.2499994349478003,55.69620132446289,1.2499966096944657,56.54008483886719,-1.857142119116686,55.90717315673828,-0.02290077389526557
2132,2008-03-25,60.12658309936523,60.54852294921875,56.3291130065918,56.3291130065918,4413533.0,0.08778627692718777,-1.222221552531231,17.99989151071207,59.30233364920179,48.02198227572463,-2.3701609487482784,-2.1997836551007666,-5.321269508324839,-1.8416285033135082,9.824942160763337,5.274261474609368,0.026867664984756345,2.383967590332027,-1.2972294947540703,6.065164675418124,0.5433690477889783,4.224566132875076,-5.696205139160149,93.10346762603373,45.88794203867058,1.8405985425430476,3,-2.637132644653313,-2.2151908874511648,-7.383967399597161,-3.9029560089111257,-8.016880035400376,1,-0.1122807304713419,-1.28571059558343,55.27426147460938,2.2499994349478003,55.69620132446289,1.2499966096944657,56.54008483886719,-0.1122807304713419
2133,2008-03-26,59.915611267089844,60.97046279907226,59.28269958496094,59.49367141723633,2304994.0,-0.003508794636254864,-2.999990959185225,0.11111077626561573,64.55696376365941,49.1632318897064,-1.895494468421468,-2.078775865566577,-4.984418447956948,-1.7246890997493978,9.376329935619301,1.687763214111321,0.005353350348059394,2.162447166442874,-1.5435480937271748,5.868442426612923,0.309449536357846,4.015444796527902,-5.485233306884766,83.87098091276248,30.8014418464185,1.8529976300850257,3,-2.215190887451172,-2.0042190551757812,-7.172995567321777,-3.691984176635742,-5.274261474609375,2,-0.10915493809640053,-1.222221552531231,60.12658309936523,-1.28571059558343,55.27426147460938,2.2499994349478003,55.69620132446289,-0.10915493809640053
2134,2008-03-27,61.81434631347656,62.02531433105469,59.915611267089844,59.915611267089844,2328568.0,0.03169015564111666,-1.2222195434582575,4.50001356128344,67.05882603206413,50.18146346539379,-3.53788324126819,-4.034837119078546,-6.630596780748675,-3.697264364012412,8.68979663330061,2.1097030639648438,0.1556423498432764,3.966245460510251,-0.056719343141331535,7.989210264161834,1.9547630586844562,5.977727862336046,-7.122364959716798,97.22225431159833,38.31853381478143,2.0114824018257917,3,-3.5865001678466797,-3.691984176635742,-8.597046852111816,-5.590719223022461,-6.962024688720703,3,-0.15699661693900235,-2.999990959185225,59.915611267089844,-1.222221552531231,60.12658309936523,-1.28571059558343,55.27426147460938,-0.15699661693900235
2135,2008-03-28,61.39240646362305,61.60337448120117,60.75949478149414,61.39240646362305,923265.0,-0.006825921084949282,3.0000361637494577,0.0,62.96296875041858,50.90954314265676,-3.2234055517481224,-3.7906289075649227,-6.010206000222105,-3.359105169398269,7.96616221824396,1.0548515319824219,0.41530229760131476,3.533757019042966,-0.5269385483425708,7.594452586428503,1.5034092353501975,5.564104802735734,-6.260425131225588,91.66671270794544,30.835132764722246,2.0303477836927666,3,-3.164560317993164,-3.2700443267822266,-7.542197227478027,-5.168779373168945,-6.32911682128907,4,-0.13058422852589513,-1.2222195434582575,61.81434631347656,-2.999990959185225,59.915611267089844,-1.222221552531231,60.12658309936523,-0.13058422852589513
2136,2008-03-31,60.33755111694336,61.181434631347656,59.28269958496094,60.75949478149414,122597.0,-0.017182179481834203,2.0,-100.0,58.3333315395178,52.16226538591424,-2.2385961552318108,-2.743508558031678,-4.778668069455549,-2.398383525810253,7.473491485315731,2.1097068786621094,0.4480509777542281,2.3945135116577134,-1.8032441990593568,6.592271222374784,0.2956346562991783,4.493392367016249,-4.7919698046264685,70.37037285070905,10.862922497957491,2.0988788553585356,3,-2.1097049713134766,-2.215188980102539,-6.48734188079834,-4.113924026489258,-3.3755264282226562,0,-0.11888113435518333,3.0000361637494577,61.39240646362305,-1.2222195434582575,61.81434631347656,-2.999990959185225,59.915611267089844,-0.11888113435518333
2137,2008-04-01,62.44725799560547,62.44725799560547,59.70463943481445,60.33755111694336,3148076.0,0.03496507298702234,1.5999996383670827,-4.99997287767833,64.1304324326768,55.0354681958765,-4.230990850854106,-4.677646593412099,-6.656329523481631,-4.590911928930645,7.681189375465755,2.7426185607910156,0.29706471415073565,4.240507316589358,-0.39357018515688225,8.874584818335599,1.9234685657162416,6.557546067462475,-6.512892702164308,100.0,39.485909590967296,2.31703875087312,4,-4.008440017700195,-4.113924026489258,-8.59704875946045,-6.223630905151367,-5.485233306884766,1,-0.16554057397312927,2.0,60.33755111694336,3.0000361637494577,61.39240646362305,-1.2222195434582575,61.81434631347656,-0.16554057397312927
2138,2008-04-02,63.924049377441406,63.924049377441406,61.60337448120117,62.6582260131836,1483740.0,0.023648618518043785,2.666664657593693,0.5999996383670794,65.26314907930086,58.29832508399469,-4.974074299830846,-5.8915653898591245,-7.838323371051317,-6.109092243275157,8.681788304245416,2.3206748962402344,0.2549449317504795,5.35864887237549,0.1271540233153985,10.590143721435581,2.7429014478454476,7.974396296905532,-7.468652667827101,100.0,38.36312431581915,2.615747424530045,4,-4.746835708618164,-4.852319717407227,-9.91561222076416,-7.700422286987305,-8.649787902832024,2,-0.1848184905139285,1.5999996383670827,62.44725799560547,2.0,60.33755111694336,3.0000361637494577,61.39240646362305,-0.1848184905139285
2139,2008-04-03,60.75949478149414,64.13501739501953,60.54852294921875,64.13501739501953,2323785.0,-0.04950491445343308,1.1250009888424666,-2.6666616439842477,52.00000361633244,59.63165881914274,-1.282971904230024,-2.4015115708386503,-4.511684216559402,-2.998011322714717,9.087397851919393,3.5864944458007812,0.3578868825643724,1.9092840194702134,-3.136349605950741,6.954917644891168,-0.6135327932402674,4.432100832180694,-3.5572328050971223,30.434840716160146,-26.77674370160525,2.5228168127104773,4,-1.476797103881836,-1.5822811126708984,-5.748948097229004,-4.535867691040039,-5.907173156738281,3,-0.10069446777028024,2.666664657593693,63.924049377441406,1.5999996383670827,62.44725799560547,2.0,60.33755111694336,-0.10069446777028024
2140,2008-04-04,60.75949478149414,61.81434631347656,60.54852294921875,61.39240646362305,1412762.0,0.0,-1.3999942138837858,0.1875003531580238,53.60825165051092,60.80180672374252,-0.5467042561686881,-2.110963106947615,-4.325854068665372,-3.0250791071675707,9.51492704355677,1.2658233642578125,0.9056588245827868,1.6561193466186523,-3.228727936294625,6.54096662953193,-0.7863042948379899,4.098542988075295,-2.725302154862419,30.434840716160146,-23.645272867740353,2.4424236414566387,4,-0.5274295806884766,-1.5822811126708984,-4.799579620361328,-4.535867691040039,-5.696205139160163,4,-0.09722222309421613,1.1250009888424666,60.75949478149414,2.666664657593693,63.924049377441406,1.5999996383670827,62.44725799560547,-0.09722222309421613
2141,2008-04-07,60.75949478149414,64.13501739501953,60.54852294921875,64.13501739501953,4042319.0,0.0,1.1250009888424666,5.333323287968466,54.73684330736808,60.29453001909434,0.3500087667602614,-1.9097953263542138,-4.265416217211978,-3.062527484070941,10.222771235668308,3.5864944458007812,1.4924163223083227,1.4662458419799833,-3.363040712269111,6.295532396229085,-0.9483974351445639,3.8808891191045305,-1.9932031826558827,23.809601712420474,-27.66947114105845,2.4146432771245494,4,0.9493637084960938,-1.5822811126708984,-4.008439064025879,-4.535867691040039,-6.3291168212890625,0,-0.09375004120171004,-1.3999942138837858,60.75949478149414,1.1250009888424666,60.75949478149414,2.666664657593693,63.924049377441406,-0.09375004120171004
2142,2008-04-08,62.44725799560547,63.08016967773438,61.60337448120117,62.86919784545898,2040040.0,0.02777776905783913,2.4999977397962683,0.12499985873678837,67.4157282826038,60.61217052119927,-1.088405725885707,-3.3716459410113018,-5.858281062703135,-4.774936379028112,11.34924247657342,2.3206748962402415,2.132958442690807,2.9008443832397433,-2.036661915333241,7.838350681812727,0.4320912339532512,5.369597532526235,-3.0367193012254603,52.941251550238356,-4.313729601191305,2.4687531492864934,4,-0.7383995056152344,-3.2700443267822266,-5.274262428283691,-6.223630905151367,-6.5400848388671875,1,-0.08783785682424639,1.1250009888424666,60.75949478149414,-1.3999942138837858,60.75949478149414,1.1250009888424666,60.75949478149414,-0.08783785682424639
2143,2008-04-09,61.60337448120117,62.6582260131836,60.75949478149414,62.6582260131836,1611790.0,-0.013513539929386198,2.599997106931396,2.500004520427872,63.33332596673097,60.19822606949558,0.022421980328388713,-2.2790643547310907,-4.886541067317694,-3.957487337045073,12.389387595184607,1.8987312316894602,2.783588108017881,1.8248933792114244,-3.0368805150002913,6.686667273423133,-0.6059935678944299,4.255780326317279,-1.6258983427444207,29.411770962519864,-31.527219245602442,2.4308869471058543,4,0.1054840087890625,-2.4261608123779297,-4.219408988952637,-5.37974739074707,-4.430377960205071,2,-0.07534246023968738,2.4999977397962683,62.44725799560547,1.1250009888424666,60.75949478149414,-1.3999942138837858,60.75949478149414,-0.07534246023968738
2144,2008-04-10,60.33755111694336,61.60337448120117,59.28269958496094,61.39240646362305,1583831.0,-0.020547954960553172,2.1428608329975307,1.000003616335705,61.95651832104699,60.08639824400985,1.1809181325150462,-0.8578335426814903,-3.525337833370301,-2.705515924391193,12.78947205898871,2.3206748962402344,2.7492990989010977,0.4324878692626939,-4.344123356077404,5.2090990946027915,-1.9558177434073585,2.8207934819327463,3.797466278076172,21.739127016696465,-42.545147183362054,2.3883056126700506,4,1.371307373046875,-1.1603374481201172,-3.111813545227051,-4.113924026489258,-3.1645545959472585,3,-0.0839160613681611,2.599997106931396,61.60337448120117,2.4999977397962683,62.44725799560547,1.1250009888424666,60.75949478149414,-0.0839160613681611
2145,2008-04-11,58.438819885253906,60.75949478149414,57.38396453857422,60.75949478149414,2746844.0,-0.03146848349893128,1.9090935989256201,2.199993490619259,57.57576034307672,60.00222366662751,2.924126347280385,0.9745533074448502,-1.5377211649114457,-0.8452926542075332,12.35991961693828,3.375530242919922,2.5945064146356103,-1.3924037933349638,-6.2137768886173745,3.428969301947447,-3.803090340976169,1.0182827543062416,5.599151153564449,15.625049442067457,-52.57912138847612,2.4106865476412063,4,2.3206710815429688,0.8438777923583984,-1.582280158996582,-2.2151927947998047,-2.3206787109375,4,-0.061371846104014915,2.1428608329975307,60.33755111694336,2.599997106931396,61.60337448120117,2.4999977397962683,62.44725799560547,-0.061371846104014915
2146,2008-04-14,57.59493637084961,58.22784805297852,57.1729965209961,58.22784805297852,1462224.0,-0.014440461256084336,2.3333293151873113,0.27272742216253754,42.49999773979224,57.59884203408478,3.7303426067939753,1.776597801742966,-0.6061242954651789,-0.05195242045230941,12.185038914814156,1.2658233642578054,2.1829511828627517,-2.1518991470336886,-7.071772016523127,2.76797372245575,-4.611835581778408,0.30803728771103067,6.176874407958984,7.142838692178914,-55.519464369104305,2.4599364347447183,4,3.059070587158203,1.6877613067626953,-0.7383966445922852,-1.3713092803955078,-2.74261474609375,0,-0.04395606433549193,1.9090935989256201,58.438819885253906,2.1428608329975307,60.33755111694336,2.599997106931396,61.60337448120117,-0.04395606433549193
2147,2008-04-15,56.9620246887207,58.01687622070313,56.54008483886719,58.01687622070313,3036574.0,-0.010989016083872927,1.799998553465691,1.6666646575936857,41.46341517197095,54.954427155492574,3.9150586716499376,2.382098945437896,0.08174966187841903,0.5329597423485666,11.807942150558304,1.4767913818359446,1.8654599348825656,-2.6898740768432603,-7.752934090194586,2.373185936508065,-5.2214040835189195,-0.1583440701676011,6.413857234619144,6.896536673994931,-50.89020683637381,2.5315300066756623,4,3.3755264282226562,2.3206729888916016,-0.1054849624633789,-0.7383975982666016,-1.8987350463867259,1,-0.04444446527928503,2.3333293151873113,57.59493637084961,1.9090935989256201,58.438819885253906,2.1428608329975307,60.33755111694336,-0.04444446527928503
2148,2008-04-16,56.75105285644531,57.805908203125,56.118141174316406,57.38396453857422,2480546.0,-0.0037037277629838883,1.2857098575686972,0.6000007232671383,33.783778500609884,52.93040214263451,3.354276353966256,2.8032581890977113,0.3123592408375586,0.7447468776565316,12.534540263596817,1.6877670288085938,1.6945827158591413,-2.943039894104004,-7.8873735946239805,2.0012938064159727,-5.415206744363992,-0.4708730438440156,6.077965300136725,11.538464213263456,-39.55554632720215,2.472166850259987,4,3.3755264282226562,2.531644821166992,0.10548686981201172,-0.5274257659912109,-3.3755264282226562,2,-0.01486985099363125,1.799998553465691,56.9620246887207,2.3333293151873113,57.59493637084961,1.9090935989256201,58.438819885253906,-0.01486985099363125
2149,2008-04-17,54.43037796020508,56.75105285644531,52.95358657836914,56.54008483886719,5315520.0,-0.04089219105961783,2.0000015068070005,3.333335342406307,30.12047615333772,50.32064930961526,5.233064596950712,5.225699551802137,2.7281291108634917,3.035907771446027,13.694282174871203,3.797466278076172,1.1214870208153656,-5.158229446411134,-10.462784670712608,0.14632577789033263,-7.810507058561868,-2.505951834260401,7.727552498150395,18.91889250304945,-25.92582795627719,2.652277612150734,4,4.113924026489258,4.113924026489258,2.426161766052246,1.7932491302490234,-0.8438796997070312,3,0.05038764498009174,1.2857098575686972,56.75105285644531,1.799998553465691,56.9620246887207,2.3333293151873113,57.59493637084961,0.05038764498009174
2150,2008-04-18,54.21940994262695,55.69620132446289,54.00843811035156,54.85232162475586,3515205.0,-0.003875924171101053,-2.1999898742966253,0.29999981918354135,31.645573676387585,47.75495268395077,4.9380490091412454,5.607876054300107,3.02689999450601,3.25625856568778,14.393370441371859,1.6877632141113281,0.3317404036450995,-5.295357894897464,-10.862656488915832,0.27194069912090413,-8.079007191906648,-2.51170859788828,6.833999250130162,24.000011572265876,-16.888191469702555,2.783649297009183,4,3.7974681854248047,4.324892044067383,2.637129783630371,2.0042171478271484,-1.6877632141113352,4,0.054474708992490406,2.0000015068070005,54.43037796020508,1.2857098575686972,56.75105285644531,1.799998553465691,56.9620246887207,0.054474708992490406
2151,2008-04-21,54.00843811035156,55.06328964233398,53.16455459594727,54.43037796020508,1989342.0,-0.0038910757697037113,1.2500016951566006,0.6666646575936931,21.428560358161704,42.64526735901275,4.571407449774142,6.028223373499287,3.4066485141003966,3.4788501972283825,15.140973415545215,1.8987350463867045,0.04668593396463905,-5.443038558959962,-11.237464595237896,0.3513874773179637,-8.340251577098925,-2.5458255408209993,6.072992368678996,20.833323915796644,-12.058065260089148,2.897213018138963,4,3.7974681854248047,4.535863876342773,2.5843887329101562,2.215188980102539,-0.8438835144042898,0,0.039062471305951085,-2.1999898742966253,54.21940994262695,2.0000015068070005,54.43037796020508,1.2857098575686972,56.75105285644531,0.039062471305951085
2152,2008-04-22,53.375526428222656,55.48523330688477,53.375526428222656,54.21940994262695,1746665.0,-0.011718755518086321,-3.999995479592638,2.0000090408556264,12.12120963062442,36.95503221055646,4.2266439655382015,6.460672332294806,4.197660910898627,4.0895019706038624,15.406504353649108,2.1097068786621165,-0.3307179777600169,-5.738397407531735,-12.12366971361466,0.6468748985511823,-8.931033560573198,-2.545761254490273,5.850562782728531,8.695628247328829,-15.058134139357582,3.19263615304146,4,3.9029541015625,5.16877555847168,3.2173004150390625,2.531644821166992,-1.2658233642578054,1,0.027668021195428105,1.2500016951566006,54.00843811035156,-2.1999898742966253,54.21940994262695,2.0000015068070005,54.43037796020508,0.027668021195428105
2153,2008-04-23,53.375526428222656,56.75105285644531,52.53164672851562,53.79746627807617,5485879.0,0.0,-3.000007232684481,0.49999773979631046,15.686268253173054,31.813893314126027,3.281913765434524,6.266890173744727,4.379425076686715,4.073753251194802,15.33562031827821,4.219406127929695,-0.7785564490251602,-5.411393165588379,-12.275693691040246,1.452907359863488,-8.843543428314312,-1.9792429028624454,5.0978624668186825,19.999963836643015,-2.788532211623501,3.432150262725935,4,3.2700443267822266,4.957805633544922,3.2173004150390625,1.371307373046875,-1.2658233642578054,2,0.03162054460260855,-3.999995479592638,53.375526428222656,1.2500016951566006,54.00843811035156,-2.1999898742966253,54.21940994262695,0.03162054460260855
2154,2008-04-24,52.10970306396485,52.74261474609375,51.05485153198242,51.47679138183594,4610260.0,-0.02371542631921464,-1.2857164997985184,-1.50000452042783,14.035081597467311,26.97604012016943,3.6407414992194163,7.13416011001992,5.700429964050507,5.32978172440145,15.10114754771612,2.3206748962402344,-1.7367719670215394,-6.191984367370601,-13.512098776976252,1.1281300422350498,-9.852041572173427,-2.5319271625677757,5.531841927762883,18.518508597163983,-3.166341994290807,3.6600572048028255,4,2.531646728515618,5.485231399536126,4.799579620361321,2.3206748962402273,-0.6329116821289134,3,0.024291509830789204,-3.000007232684481,53.375526428222656,-3.999995479592638,53.375526428222656,1.2500016951566006,54.00843811035156,0.024291509830789204
2155,2008-04-25,53.375526428222656,53.79746627807617,51.68776321411133,52.10970306396485,1774795.0,0.024291509830789204,1.0,1.9999999999999662,22.22221903321656,24.722953597216573,1.7669749910520522,5.519947933319457,4.505634824453622,4.0075271371293795,14.682513809098714,2.1097030639648438,-2.591035049086514,-4.525317001342771,-12.008988432470161,2.9583544297846203,-8.267152716906466,-0.7834812857790752,3.3755264282226562,40.74074570141807,18.526379990281818,3.741835715563697,4,1.1603374481201172,4.21940803527832,3.691984176635742,1.0548515319824219,-1.6877632141113281,4,0.003952594876213578,-1.2857164997985184,52.10970306396485,-3.000007232684481,53.375526428222656,-3.999995479592638,53.375526428222656,0.003952594876213578
2156,2008-04-28,53.16455459594727,54.00843811035156,52.95358657836914,53.58649826049805,1513568.0,-0.003952594876213356,-1.5000045204278132,-0.33333534240630314,10.714286867452685,21.306383785603437,1.4342321444909345,5.445159729896012,4.752641597933398,4.197322615760932,14.89399966204718,1.0548515319824219,-3.402918062001703,-4.377639007568355,-12.054640197456159,3.2993621823194488,-8.216139602512257,-0.5391384126244532,2.6751060485839773,37.03701719432784,17.936530046114562,3.8385005949439037,4,1.2658252716064382,4.430379867553704,4.061182975769036,1.2658233642578054,-1.6877632141113352,0,-0.011904696131506798,1.0,53.375526428222656,-1.2857164997985184,52.10970306396485,-3.000007232684481,53.375526428222656,-0.011904696131506798
2157,2008-04-29,52.10970306396485,53.16455459594727,51.68776321411133,52.95358657836914,1835027.0,-0.019841255889367138,1.3333363469518607,1.9999909592261267,10.526319128654166,18.72222163316391,1.9315174380955327,5.99310817800697,5.838814736888416,5.201068749750661,14.840156904438247,1.4767913818359446,-4.070168960648573,-4.915612792968744,-12.594109002703568,2.7628834167660727,-8.754860897836153,-1.0763646881013358,2.9643881225585886,18.518508597163983,0.6924908172421063,3.83924810486741,4,1.7932491302490163,5.485231399536126,5.485232353210442,2.3206748962402273,0.42194366455076704,1,0.020242900457283053,-1.5000045204278132,53.16455459594727,1.0,53.375526428222656,-1.2857164997985184,52.10970306396485,0.020242900457283053
2158,2008-04-30,52.10970306396485,52.53164672851562,51.68776321411133,52.53164672851562,848647.0,0.0,2.9999819184523204,0.5000022602036769,11.764710053440126,16.682692066508622,1.3453868120325012,5.336215635521448,5.782365929756089,5.159550314620596,14.312260941107823,0.8438835144042898,-4.369710000443419,-4.324895477294916,-11.574555799014668,2.9247648444248355,-7.949725638154796,-0.7000653164350368,2.3213097778320275,35.714258038268795,17.623830310718454,3.6248301608598776,4,1.7932491302490163,5.485231399536126,5.590718269348137,2.3206748962402273,-1.054851531982429,2,0.0,1.3333363469518607,52.10970306396485,-1.5000045204278132,53.16455459594727,1.0,53.375526428222656,0.0
2159,2008-05-02,54.64134979248047,55.69620132446289,52.53164672851562,52.53164672851562,3213321.0,0.04858301966157841,-1.9999999999999865,-4.999963836904624,33.3333333333333,16.870220917280367,-1.2887077997431717,2.44823369852314,3.20212074129045,2.6074222261779596,13.797694494026214,3.5864982604980398,-4.567480259148688,-1.4873414993286147,-8.480389308438859,5.50570630978163,-4.98386540388374,2.009182405226511,-3.586498260498047,73.68422555263288,52.99830396831968,3.496523904555122,5,-0.7383975982666016,2.953584671020508,3.1645565032958984,-0.21097183227539062,-3.586498260498047,4,-0.04633206789602429,2.9999819184523204,52.10970306396485,1.3333363469518607,52.10970306396485,-1.5000045204278132,53.16455459594727,-0.04633206789602429
2160,2008-05-05,54.85232162475586,55.06328964233398,54.21940994262695,54.43037796020508,502951.0,0.0038610289291283184,1.0000000000000169,0.200001446534284,37.25491377886059,18.628704630691352,-1.5650404218509593,1.8677824997969665,2.9984099425521293,2.366882099120261,13.255320236748268,0.8438796997070241,-4.637749142194231,-0.98101100921631,-7.641625058972416,5.679603040539796,-4.311318034094363,2.349296015661743,-3.7046430969238315,78.94741850877627,54.21243244297352,3.330307024878053,5,-0.9493694305419922,2.742612838745117,3.322782516479492,-0.21097373962402344,-4.430381774902337,0,-0.06153851182474801,-1.9999999999999865,54.64134979248047,2.9999819184523204,52.10970306396485,1.3333363469518607,52.10970306396485,-0.06153851182474801
2161,2008-05-06,55.06328964233398,55.27426147460938,53.58649826049805,54.85232162475586,2383992.0,0.0038461091769523836,4.333329315187289,0.49999095922609293,40.816324271345884,21.81705070188263,-1.7999232468522308,1.2734805206445898,2.7700992049133575,2.100323606073694,11.991413558025142,1.6877632141113352,-4.419163586478703,-0.48523273468018147,-6.733289405610769,5.762823936250406,-3.6092610701454717,2.6387956007851088,-3.8246406585693293,84.21051629824457,54.85542492047083,3.1240283354652925,5,-1.16033744812011,2.5316448211669993,3.1118144989013743,-0.42194175720214133,-5.274261474609368,1,-0.06130266553539632,1.0000000000000169,54.85232162475586,-1.9999999999999865,54.64134979248047,2.9999819184523204,52.10970306396485,-0.06130266553539632
2162,2008-05-07,56.9620246887207,57.59493637084961,54.85232162475586,54.85232162475586,3020516.0,0.03448277534306521,-1.6000007232671423,10.00010849124871,50.87719854775701,25.727154067947513,-3.5050004652643167,-1.114400512741284,0.882528506582311,0.10594579561518458,10.843742511628992,2.74261474609375,-4.181873236433034,1.6877639770507784,-3.7087759320203944,7.084303886121951,-1.0105059774848115,4.386033931586368,-5.634224658142088,89.28570967304475,55.294360102017194,2.6982699545355877,5,-2.6371307373046875,0.6329097747802734,1.2130794525146484,-2.320676803588867,-7.383964538574226,2,-0.09629631911540748,4.333329315187289,55.06328964233398,1.0000000000000169,54.85232162475586,-1.9999999999999865,54.64134979248047,-0.09629631911540748
2163,2008-05-08,56.9620246887207,56.9620246887207,55.69620132446289,56.54008483886719,2201735.0,0.0,5.000018081711253,0.19999963836642884,63.04348167895306,31.172531854779262,-3.2885841496915447,-1.5599255955813902,0.8123081348032741,0.012700665934659128,10.055810372279648,1.2658233642578125,-3.76806867192996,1.9198314666748075,-2.6695456024683466,6.509208535817962,-0.37485706789676954,4.214520001246385,-5.383539204531246,87.49999058246335,49.470448006567054,2.2946885345715757,5,-2.3206748962402344,0.6329097747802734,1.424051284790039,-2.1097049713134766,-6.54008483886718,3,-0.0777777472696185,-1.6000007232671423,56.9620246887207,4.333329315187289,55.06328964233398,1.0000000000000169,54.85232162475586,-0.0777777472696185
2164,2008-05-09,55.27426147460938,56.54008483886719,54.21940994262695,56.54008483886719,1687883.0,-0.029629621196479716,2.666664657593693,-3.00000904085561,54.716975982439685,34.78306040469294,-1.2345471014843241,-0.285582694315508,2.40198993589636,1.5897206703039117,9.695031462686716,2.74261474609375,-3.1916514510041623,0.48523273468018147,-3.374887505658002,4.345352975018365,-1.4448273854889067,2.4152928548492696,-3.455117954953522,42.10525814912255,2.2060192515889483,1.9300601201690912,5,-0.6329116821289134,2.3206729888915945,3.850210189819329,0.3164539337158132,-3.586498260498054,4,-0.07633588997955543,5.000018081711253,56.9620246887207,-1.6000007232671423,56.9620246887207,4.333329315187289,55.06328964233398,-0.07633588997955543
2165,2008-05-12,54.85232162475586,55.48523330688477,54.43037796020508,54.85232162475586,884179.0,-0.007633568293759052,-1.4999909592261267,-0.0,53.70371052463276,39.55966303326851,-0.6493834938173677,-0.1540069648531741,2.678115654803946,1.8771278739212391,10.112106880379976,1.0548553466796946,-2.7959326537593654,0.24261779785156534,-3.2159304640040176,3.7011660597071483,-1.4866563330762261,1.9718919287793568,-2.802146391052247,31.57896740351051,-10.288654427261676,1.7292741309277913,5,-0.21097183227539062,2.742612838745117,4.377634048461914,0.8438777923583984,-4.852321624755859,0,-0.06923079972351742,2.666664657593693,55.27426147460938,5.000018081711253,56.9620246887207,-1.6000007232671423,56.9620246887207,-0.06923079972351742
2166,2008-05-13,55.06328964233398,55.69620132446289,54.21940994262695,55.06328964233398,1966127.0,0.0038461091769523836,1.33332931518736,0.0,57.69230635490626,44.800328280629856,-0.6288187280046884,-0.5948632506356759,2.4023936290534706,1.5651741194240074,10.609846778009743,1.4767913818359375,-2.19127860901213,0.5801681518554602,-2.591783144334414,3.7521194480453346,-1.005807496239477,2.1661437999503974,-2.791323963144528,24.999943494779835,-20.193592196584497,1.5859756480949363,5,-0.4219398498535085,2.5316448211669993,4.641349792480476,0.6329097747802805,-6.32911300659179,1,-0.08429118243077283,-1.4999909592261267,54.85232162475586,2.666664657593693,55.27426147460938,5.000018081711253,56.9620246887207,-0.08429118243077283
2167,2008-05-14,54.43037796020508,55.69620132446289,53.79746627807617,55.27426147460938,2463148.0,-0.011494258447688144,1.2500016951565986,-100.0,54.54545155674933,49.55374400321976,0.4111343326046253,-0.1700599506290814,3.0094704106402617,2.1025002818884246,11.048696765318402,1.8987350463867188,-1.7427867791460159,0.07383880615234517,-2.875859320292818,3.0235369325975086,-1.40101025707024,1.5486878693749304,-1.945493453349222,20.0,-27.207989982760942,1.4748490632225832,5,0.6329135894775391,2.6371326446533203,6.01265811920166,2.6371307373046875,-7.805904388427734,2,-0.08527131293987766,1.33332931518736,55.06328964233398,-1.4999909592261267,54.85232162475586,2.666664657593693,55.27426147460938,-0.08527131293987766
2168,2008-05-15,55.90717315673828,55.90717315673828,54.21940994262695,54.43037796020508,1494440.0,0.02713181961758404,1.28571059558343,-1.7499988698981406,66.07143549043289,53.191310909564166,-0.5256153526507958,-1.8059078901119605,1.5370707296572164,0.5747912158445843,11.305759879489013,1.6877632141113281,-1.0940769387867348,1.5928279876709013,-1.2342433523870753,4.419899327728878,0.17929231764191655,3.006363657699886,-3.217886575322673,76.92308762227714,25.008482499857152,1.4135356700289872,5,-0.3164558410644531,0.9493656158447266,4.535862922668457,1.1603355407714844,-10.75949478149414,3,-0.1132075304334893,1.2500016951565986,54.43037796020508,1.33332931518736,55.06328964233398,-1.4999909592261267,54.85232162475586,-0.1132075304334893
2169,2008-05-16,57.1729965209961,58.22784805297852,55.90717315673828,56.118141174316406,2936776.0,0.02264151973323747,-2.14286083299754,0.7142868213249758,66.07143549043292,56.393146655294416,-1.5584462708936329,-3.010053042179557,0.3448524623753073,-0.7485765571409218,10.734668742403848,2.3206748962402415,-0.27511850753650435,2.7215204238891673,-0.38181919771061956,5.824860045488954,1.1698506130892738,4.273190234689061,-4.2874839480031355,76.19050489151871,21.91805616508708,1.5516698107998919,5,-1.2658233642578196,-0.843883514404304,3.2700395584106374,-0.10548782348633523,-11.181434631347663,4,-0.11808121109522973,1.28571059558343,55.90717315673828,1.2500016951565986,54.43037796020508,1.33332931518736,55.06328964233398,-0.11808121109522973
2170,2008-05-19,57.1729965209961,57.59493637084961,56.3291130065918,57.1729965209961,2126828.0,0.0,2.000009040855677,0.0,67.27274221625346,59.33274864917304,-1.3350330470099365,-2.9275281599931517,0.3995713801311922,-0.8134424053157758,10.13271513063744,1.2658233642578125,0.5233239681366726,2.5738410949707102,-0.755851157823308,5.9035333477647285,0.9089949685737011,4.238687221367719,-3.9669438192040047,76.19050489151871,18.92253811595731,1.6648461263970107,5,-1.160339355468757,-1.2658233642578196,3.2700395584106374,-0.10548782348633523,-11.392406463623054,0,-0.0959409798447487,-2.14286083299754,57.1729965209961,1.28571059558343,55.90717315673828,1.2500016951565986,54.43037796020508,-0.0959409798447487
2171,2008-05-20,56.118141174316406,57.59493637084961,56.118141174316406,56.75105285644531,1370546.0,-0.01845023719007477,-3.6666706848126136,-100.0,67.27272009983704,61.15447326607081,-0.1283038722990284,-1.7987374513650494,1.4572088050824448,0.1529116586150181,9.18506253585704,1.4767951965332031,0.8728830530479215,1.4135005950927706,-1.9706223425949076,4.797623532780449,-0.2785608737510685,3.1055620639366097,-2.6107807514531274,52.38092367990982,-9.38423243724234,1.6920614688438407,5,-0.1054840087890625,-1.4767913818359375,3.9029531478881836,0.9493675231933594,-11.181434631347656,1,-0.10902252010293767,2.000009040855677,57.1729965209961,-2.14286083299754,57.1729965209961,1.28571059558343,55.90717315673828,-0.10902252010293767
2172,2008-05-21,54.85232162475586,56.54008483886719,54.43037796020508,56.118141174316406,1277507.0,-0.022556334245437792,1.0,1.9999939727810794,60.65574790956675,60.889169513916784,0.9015953594200639,-0.4391213446524347,2.697556395994212,1.3017591740824486,8.1248785255351,2.1097068786621094,1.1291698405798556,0.07384128570556925,-3.2521199868090136,3.399802558220152,-1.5891393505517186,1.7368219219628571,-1.0617319440856647,15.789483701755227,-47.23560428498027,1.662980636257291,5,1.1603355407714844,-0.21097183227539062,5.116030693054199,2.2151870727539062,-10.337554931640632,2,-0.11153848748404549,-3.6666706848126136,56.118141174316406,2.000009040855677,57.1729965209961,-2.14286083299754,57.1729965209961,-0.11153848748404549
2173,2008-05-22,55.06328964233398,55.69620132446289,54.00843811035156,54.64134979248047,1562039.0,0.0038461091769523836,1.0,-0.3333333333333277,51.99999566039869,60.58728281146778,0.4391487321022325,-0.5451113936276144,2.4766451735435666,0.9873327815275488,7.684001339970924,1.6877632141113281,1.3357061374402264,0.20042114257811505,-3.0606731769717896,3.4615154621280197,-1.4301260171968337,1.8309683023530638,3.1645584106445455,24.999977397922027,-35.1617205418506,1.6305471597749512,5,0.9493675231933665,-0.4219398498535085,4.746834754943855,2.0042190551757884,-11.603374481201165,3,-0.1532566638384909,1.0,54.85232162475586,-3.6666706848126136,56.118141174316406,2.000009040855677,57.1729965209961,-0.1532566638384909
2174,2008-05-23,53.375526428222656,55.69620132446289,53.375526428222656,55.27426147460938,1173552.0,-0.030651332767698047,-1.444443105062462,-4.500013561283533,43.85963799219822,59.493496974530615,2.0442241656278597,1.3094844280318725,4.107443169277033,2.5203499111347014,6.803996730261737,2.3206748962402344,1.2255222606592895,-1.550633239746091,-4.630863847866095,1.5295973683739135,-3.090748543806093,-0.01051793568608872,4.76793342590333,0.0,-55.398374096893285,1.5401153040600029,5,2.4261608123779297,1.2658233642578125,6.3291120529174805,3.6919822692871094,-9.282699584960938,4,-0.15415019960586263,1.0,55.06328964233398,1.0,54.85232162475586,-3.6666706848126136,56.118141174316406,-0.15415019960586263
2175,2008-05-26,53.58649826049805,54.00843811035156,53.375526428222656,53.79746627807617,896465.0,0.003952594876213578,1.0,0.11110977172912832,43.8596558011702,57.956535801893274,1.826934112469786,1.1753914008794695,3.772770689427823,2.2048166863281295,6.367784830225576,0.6329116821289062,0.9548309962363746,-1.3502099990844698,-4.409454888129623,1.7090348899606838,-2.879832443607043,0.17941244543810342,4.366244256591806,5.000031642908869,-44.82244897838143,1.5296224445225757,5,2.215188980102539,1.0548515319824219,4.957803726196289,3.4810104370117188,-10.126583099365234,0,-0.1417322761776414,-1.444443105062462,53.375526428222656,1.0,55.06328964233398,1.0,54.85232162475586,-0.1417322761776414
2176,2008-05-27,52.53164672851562,53.58649826049805,51.68776321411133,53.58649826049805,1362044.0,-0.019685024515961436,2.600004339602854,5.00005424562422,30.188680532692814,55.250227910331446,2.776930422266723,2.2982272072525873,4.709517424360499,3.18159733025481,6.266357847170467,1.8987350463867188,0.8585524979157171,-2.3734161376953224,-5.521645895083836,0.774813619693191,-3.9475310163895827,-0.7993012590010622,5.2380071450195445,17.391335110577074,-26.30582274894141,1.574114878694258,5,2.426158905029304,2.109703063964851,5.748943328857429,4.535861968994148,-9.493671417236321,1,-0.1285140880131198,1.0,53.58649826049805,-1.444443105062462,53.375526428222656,1.0,55.06328964233398,-0.1285140880131198
2177,2008-05-28,53.16455459594727,53.79746627807617,51.89873504638672,52.32067489624024,1889608.0,0.012048125403388399,-1.2500022602138876,-0.7999985534657099,33.928554131049566,51.678796648177745,2.1742257609737408,1.842883730130886,3.977026603115128,2.510560873270201,5.65791126563165,1.8987312316894531,0.8148725883879493,-1.793250846862783,-4.775253437928171,1.1887517442026052,-3.2842521423954736,-0.30224955133009246,4.240185838022462,36.84206519297916,-1.2600353467879586,1.491001295532693,5,1.7932510375976491,1.476795196533196,5.010549545288079,3.902954101562493,-10.126579284667976,2,-0.15476191074129175,2.600004339602854,52.53164672851562,1.0,53.58649826049805,-1.444443105062462,53.375526428222656,-0.15476191074129175
2178,2008-05-29,52.10970306396485,54.43037796020508,51.47679138183594,54.43037796020508,3438809.0,-0.019841255889367138,1.5454548443250689,-2.7500067806417117,35.84904051114515,48.320752761590214,2.9432744657185523,3.05433247637999,5.013202020609306,3.537605848730493,4.891475240884155,2.9535865783691406,0.6692913746974796,-2.848102378845205,-5.830104969910593,0.13390021222018333,-4.3391036743778955,-1.3571010833125143,4.952018736813379,15.000004520415722,-21.662317474601842,1.491001295532693,5,2.4261608123779226,2.531646728515618,5.801688194274895,4.957805633544915,-10.0,3,-0.14574898577961215,-1.2500022602138876,53.16455459594727,2.600004339602854,52.53164672851562,1.0,53.58649826049805,-0.14574898577961215
2179,2008-05-30,52.10970306396485,52.74261474609375,51.47679138183594,51.89873504638672,1598115.0,0.0,-1.3999942138837858,-0.09090804486226213,37.25488249569677,44.985435014861686,2.402124028513086,3.009227832053199,4.973737088226699,3.4994111995978656,5.363021442898259,1.2658233642578125,0.6011205877676673,-2.721520042419428,-5.963666622637064,0.5206265377982078,-4.342593332528246,-1.10044675231061,4.505224303297993,21.42858065391072,-15.220899281697804,1.6210732901088167,5,2.4261608123779226,2.531646728515618,5.37974834442138,4.957805633544915,-7.383964538574219,4,-0.1659918862368951,1.5454548443250689,52.10970306396485,-1.2500022602138876,53.16455459594727,2.600004339602854,52.53164672851562,-0.1659918862368951
2180,2008-06-02,51.47679138183594,51.89873504638672,51.05485153198242,51.47679138183594,922106.0,-0.012145754915394824,-1.0000090408556266,0.0,33.96225707018937,41.28427245601195,2.3937888055529797,3.5587457314770603,5.586220717669832,4.127114683621549,5.931551759134651,1.054851531982429,0.21916449230216983,-3.185655212402345,-6.757821014304149,0.3865105894994585,-4.971738113353247,-1.3995723114514433,4.727085106592753,12.499971747390024,-24.564632526933305,1.7860829009509003,6,2.320676803588867,3.1645584106445312,4.641350746154785,5.590717315673828,-8.43881607055664,0,-0.1434425950095195,-1.3999942138837858,52.10970306396485,1.5454548443250689,52.10970306396485,-1.2500022602138876,53.16455459594727,-0.1434425950095195
2181,2008-06-03,51.68776321411133,51.89873504638672,51.05485153198242,51.26582336425781,1023889.0,0.004098387382198698,1.0,100.0,37.25490474151015,38.684178770672325,1.6631791119752748,3.2484725495637505,5.37045362522656,3.9121085694977182,6.402636089048946,0.8438835144042969,-0.2910091409698694,-2.8059070587158175,-6.6097861752224745,0.9979720577908395,-4.7078466169691495,-0.9039675004624854,4.001210778672736,18.750014126304986,-19.627423204376047,1.9019395582533296,6,1.6877632141113281,2.9535865783691406,4.377635955810547,5.696201324462891,-10.843883514404297,1,-0.15918367407185885,-1.0000090408556266,51.47679138183594,-1.3999942138837858,52.10970306396485,1.5454548443250689,52.10970306396485,-0.15918367407185885
2182,2008-06-04,51.47679138183594,51.68776321411133,50.84387969970703,51.68776321411133,1512033.0,-0.004081659161791595,6.999963836904439,-0.5000045204278133,26.666647915303912,35.86936235455068,1.5030383208220641,3.191040599419054,5.417651056647685,4.154832933390537,6.4084013588049435,0.8438835144042969,-0.8682316332155651,-2.742617225646974,-6.587901503157362,1.1026670518634134,-4.665259364402168,-0.8199750868917803,3.7487703648679656,17.647065080160267,-15.199669274168059,1.9226421387551924,6,1.7932491302490234,3.059072494506836,4.535865783691406,6.118143081665039,-10.210968017578125,2,-0.16393438371013846,1.0,51.68776321411133,-1.0000090408556266,51.47679138183594,-1.3999942138837858,52.10970306396485,-0.16393438371013846
2183,2008-06-05,52.53164672851562,52.74261474609375,50.84387969970703,51.05485153198242,2501347.0,0.02049186280580595,1.00000401815402,-6.9999638369044055,24.999999999999957,33.77384702208421,0.05733303245437327,1.8838396832626287,4.214703440320953,3.1280806137246415,6.176142609297699,1.8987350463867188,-1.387808073341887,-1.4662429809570412,-5.153480938194534,2.2209949762804513,-3.309861959575791,0.3773759976617086,2.168113172548658,88.88902282708675,58.98345031923202,1.8436189786187474,6,0.10548210144043679,2.0042171478271555,3.217296600341804,5.063287734985359,-12.025318145751946,3,-0.18072289769060101,6.999963836904439,51.47679138183594,1.0,51.68776321411133,-1.0000090408556266,51.47679138183594,-0.18072289769060101
2184,2008-06-09,51.05485153198242,51.68776321411133,50.84387969970703,51.47679138183594,1790059.0,-0.028112486253577762,1.0,-0.2857131786750304,21.56862327989313,31.297065630831202,1.307857171465443,3.191973592424887,5.461981265591376,4.675205566602372,6.5716970426378305,1.6877670288085866,-1.8078947942261578,-2.732067680358888,-6.590670253864907,1.1265348931471308,-4.661368967111898,-0.8027663936058786,3.182202744918982,11.11117808021023,-12.40513768578991,1.929301286753011,6,1.5822772979736328,3.4810123443603516,4.694091796875,6.540082931518555,-10.379745483398438,0,-0.17520662972477818,1.00000401815402,52.53164672851562,6.999963836904439,51.47679138183594,1.0,51.68776321411133,-0.17520662972477818
2185,2008-06-10,51.05485153198242,51.05485153198242,50.0,50.6329116821289,1623694.0,0.0,4.000009040855627,-1.0000000000000169,23.913046041824472,30.599772909623606,1.0180346725692289,3.0492249617214355,5.241334206917912,4.7193005582759895,7.155047997383307,1.0548515319824219,-2.1342746285419523,-2.542194175720212,-6.550867356939463,1.466479005499039,-4.5465307663298375,-0.5378575851105865,2.775021795655654,38.46152776232336,17.82819305120681,2.0043365906096238,6,1.1603374481201172,3.059072494506836,4.694091796875,6.540082931518555,-8.649787902832031,1,-0.12396692609373328,1.0,51.05485153198242,1.00000401815402,52.53164672851562,6.999963836904439,51.47679138183594,-0.12396692609373328
2186,2008-06-11,50.42193984985352,51.47679138183594,49.78902816772461,50.84387969970703,1920851.0,-0.012396700081135692,1.0,-0.9999999999999664,25.581388503427135,29.672310062110007,1.4753632636335183,3.4958223890901934,5.675701420398497,5.386337366252981,7.74604509686036,1.6877632141113281,-2.257275167518202,-2.943038368225089,-7.127829320397403,1.2417525839472248,-5.0354338443112425,-0.8506428921389357,2.8717512119152246,21.42858065391072,0.17499118446218276,2.0923954760861565,6,1.687763214111321,3.5864982604980398,5.327003479003899,7.172994613647454,-8.98733901977539,2,-0.14644348393897977,4.000009040855627,51.05485153198242,1.0,51.05485153198242,1.00000401815402,52.53164672851562,-0.14644348393897977
2187,2008-06-12,49.78902816772461,50.6329116821289,49.57806015014648,50.0,972256.0,-0.012552307269684593,-2.3333494060139204,0.5000045204278217,22.2222356160421,28.158220629320777,1.7646770252606316,3.9665544963722823,6.030608024096807,6.063514682270885,8.222416397363395,1.0548515319824219,-2.4313165762079763,-3.3438825607299805,-7.786724076693773,1.0989589552338117,-5.565303318711877,-1.1224618027480844,2.9439168309970754,6.666594339952643,-13.530104556417932,2.2214207579818965,6,1.3713092803955078,4.113925933837891,5.9599151611328125,7.805906295776367,-7.594936370849609,3,-0.1796610377267056,1.0,50.42193984985352,4.000009040855627,51.05485153198242,1.0,51.05485153198242,-0.1796610377267056
2188,2008-06-13,49.57806015014648,50.0,48.94514846801758,49.78902816772461,1211944.0,-0.004237239113554114,2.3333293151873864,0.9999819184522531,26.315809508764147,26.94276807521715,1.76430102100246,3.8778699216393093,5.90777894991745,6.3381824874692185,8.952388981330838,1.0548515319824219,-2.3641605153924132,-3.2383949279785256,-7.750298261593599,1.273508405636548,-5.494346594786066,-0.9824432611709852,2.587005575831668,23.076944475353027,0.3120529715620002,2.2559516668075377,6,1.2658214569091868,4.00843811035157,6.381854057312019,8.0168743133545,-7.805908203124986,4,-0.16765958088547972,-2.3333494060139204,49.78902816772461,1.0,50.42193984985352,4.000009040855627,51.05485153198242,-0.16765958088547972
2189,2008-06-16,50.42193984985352,50.6329116821289,49.78902816772461,50.0,1016583.0,0.017021232721719404,1.0000000000000169,-2.000018081874695,31.707306316676267,26.69221799149348,0.7329081634344163,2.637512084725522,4.835044602732943,5.513027473619651,8.743096339346623,1.0548515319824219,-2.37441738870546,-2.056962394714347,-6.190839180049501,2.076914390620807,-4.123900787381928,0.009975997953233673,1.0991424245325092,58.33332077660861,31.9448256936765,2.0669383926675784,6,0.42194175720214133,3.164558410644524,5.6962022781372,7.172994613647454,-8.396625518798835,0,-0.19665271301771736,2.3333293151873864,49.57806015014648,-2.3333494060139204,49.78902816772461,1.0,50.42193984985352,-0.19665271301771736
2190,2008-06-17,51.68776321411133,52.10970306396485,50.42193984985352,50.6329116821289,1035250.0,0.02510461453936874,-1.285710595583452,2.500004520427788,45.238086012756234,27.57923813274304,-0.5585826215316843,0.9904600278790454,3.3503570820142556,4.283585387996126,8.402219067554705,1.6877632141113281,-2.3228050015897495,-0.5168773651123075,-4.019040387875513,2.9852856576508984,-2.267958876493907,1.2342041462692919,-2.74261474609375,86.66669077557123,56.69709830004662,1.7510815113816018,6,-0.8438816070556641,1.8987350463867188,4.4303789138793945,5.907171249389648,-10.421939849853516,1,-0.21306120599393175,1.0000000000000169,50.42193984985352,2.3333293151873864,49.57806015014648,-2.3333494060139204,49.78902816772461,-0.21306120599393175
2191,2008-06-18,50.0,52.10970306396485,49.78902816772461,51.68776321411133,1062202.0,-0.03265305188618706,-1.1999974685695858,-1.6000007232671316,34.042570380934364,28.398785073368643,0.9662006298711958,2.315060473451126,4.795131678870952,5.934281642461485,8.080720802608186,2.3206748962402415,-2.3442548572640973,-1.898733520507811,-5.008406488077817,1.210939447062195,-3.453570004292814,-0.343897036722808,-0.9915604400634734,33.33333333333326,4.058198993683732,1.5548364837850042,6,0.8438816070556641,3.586498260498047,6.118142127990723,7.594934463500977,-8.734176635742188,2,-0.15189872741699217,-1.285710595583452,51.68776321411133,1.0000000000000169,50.42193984985352,2.3333293151873864,49.57806015014648,-0.15189872741699217
2192,2008-06-19,48.73417663574219,50.21097183227539,48.10126495361328,50.21097183227539,1459784.0,-0.02531646728515624,1.857142119116686,0.8750014126304988,33.333345890039396,29.324712394484138,2.0138491104824965,3.266501652724017,5.7438375715483545,7.162038211201498,8.842932851865596,2.1097068786621094,-2.3050861719314213,-2.85864963531494,-5.948598230250987,0.2312989596211068,-4.403623932782963,-1.3136753378469166,3.3755264282226634,15.789483701755227,-14.65968830556415,1.5449742974680238,6,1.371307373046875,4.430379867553711,7.383965492248535,8.860757827758789,-7.721519470214844,3,-0.1497835053257156,-1.1999974685695858,50.0,-1.285710595583452,51.68776321411133,1.0000000000000169,50.42193984985352,-0.1497835053257156
2193,2008-06-23,46.624473571777344,48.73417663574219,46.624473571777344,48.10126495361328,1056183.0,-0.04329001143763167,-1.8571443331990123,0.9999974169084009,27.586223021694863,29.99333458801766,3.573267101383074,4.9661934723386665,7.5325750048588205,9.241231787538474,9.69088939314463,2.1097030639648438,-2.398140753931081,-4.546411895751952,-7.93157138717698,-1.1612524043269232,-6.238991641464466,-2.8538321500394375,5.485229492187507,0.0,-30.28525690341538,1.6925797457125158,6,2.74261474609375,5.801687240600586,9.440927505493164,10.970460891723633,-5.7805938720703125,0,-0.09502266589845498,1.857142119116686,48.73417663574219,-1.1999974685695858,50.0,-1.285710595583452,51.68776321411133,-0.09502266589845498
2194,2008-06-24,45.14767837524414,46.83544158935547,44.09282684326172,46.624473571777344,1327205.0,-0.03167424923864737,1.8888920141197931,1.0000025830982713,25.80646384295322,30.203714343698632,4.608659831741996,6.10814125764324,8.70543397926403,10.668514471119245,10.62923313555397,2.74261474609375,-2.4268670066167957,-5.611814689636233,-9.778484581658873,-1.4451447976135938,-7.695149635647553,-3.5284797436249136,6.742615509033207,13.157887223683549,-18.576641095024385,2.083334946011319,6,2.9535865783691406,6.012659072875977,11.075949668884277,12.447256088256836,-2.3206748962402344,1,-0.07476633460899185,-1.8571443331990123,46.624473571777344,1.857142119116686,48.73417663574219,-1.1999974685695858,50.0,-0.07476633460899185
2195,2008-06-25,45.99156188964844,46.41350173950195,44.09282684326172,45.14767837524414,1596229.0,0.01869162589912987,1.7500005650521995,-0.571428940441657,29.23078121388015,30.609202422637857,3.3201686810032527,4.918251389767448,7.622364884041659,9.786260100754617,11.618286139781354,2.3206748962402344,-2.5272769084119844,-4.38818435668945,-8.844344181849308,0.06797546847040792,-6.616264269269379,-2.160104444109521,5.430883972167976,23.68422555263286,-9.292358713237526,2.2280799125799278,6,2.1097030639648438,4.852319717407227,10.126581192016602,11.603372573852539,-3.3755302429199148,2,-0.08623859237723464,1.8888920141197931,45.14767837524414,-1.8571443331990123,46.624473571777344,1.857142119116686,48.73417663574219,-0.08623859237723464
2196,2008-06-26,45.78059005737305,46.20252990722656,45.14767837524414,45.35865020751953,1377333.0,-0.004587185640304914,-1.4999932193889314,0.49999773979631046,29.23078121388015,31.38792971128653,3.1329961013491285,4.845974079681426,7.613973185993771,9.960613356271054,11.912567784961011,1.0548515319824219,-2.4546463560431206,-4.261603355407715,-9.042380334682917,0.5191736238674878,-6.651991845045316,-1.8712148657701135,5.202078663330084,27.586191846418117,-7.026700509548803,2.3903884896376026,6,2.3206748962402344,5.063291549682617,10.179325103759766,11.81434440612793,-3.670886993408196,3,-0.09861748587026176,1.7500005650521995,45.99156188964844,1.8888920141197931,45.14767837524414,-1.8571443331990123,46.624473571777344,-0.09861748587026176
2197,2008-06-27,44.93670654296875,45.99156188964844,44.51476669311523,45.569618225097656,1168759.0,-0.018433216202471958,-1.0000051661965332,-1.5000045204278132,21.87499470263866,30.894505843939253,3.5941577706377004,5.314310043741145,8.24456812598455,10.749124979845718,12.422325621847111,1.4767951965332102,-2.4882936433501186,-4.694094467163083,-9.751598909744615,0.363409975418449,-7.222846688453849,-2.165342245872317,5.6325716650878945,18.181773351239663,-9.170410379617941,2.5287522212907647,6,3.1645584106445312,5.379749298095703,10.390296936035156,12.658227920532227,-2.995777130126953,4,-0.08169008058480687,-1.4999932193889314,45.78059005737305,1.7500005650521995,45.99156188964844,1.8888920141197931,45.14767837524414,-0.08169008058480687
2198,2008-06-30,44.51476669311523,45.78059005737305,44.30379867553711,44.72573852539063,1235522.0,-0.009389647847246274,-3.666686757517494,0.33333534240632934,23.728813039883264,30.008006590962253,3.6010243613593573,5.415750582421964,8.450720168424013,11.09583426156346,13.3446668063332,1.4767913818359375,-2.5484664962324715,-4.736287498474127,-10.138857392875842,0.6662823959275883,-7.437572445674988,-2.0350025512732657,5.665924433053725,15.384583286969807,-13.442744966403318,2.7012849472008593,6,3.586498260498054,5.379747390747077,10.812236785888679,13.08016777038575,-1.2658233642578054,0,-0.07867298399498357,-1.0000051661965332,44.93670654296875,-1.4999932193889314,45.78059005737305,1.7500005650521995,45.99156188964844,-0.07867298399498357
2199,2008-07-01,43.45991516113281,44.72573852539063,41.9409294128418,44.72573852539063,1587100.0,-0.02369666540666293,3.3999963836686096,5.999963836904069,21.875000882893843,27.41210824319976,3.9833489575349432,6.102219645870406,9.347891083096577,12.11908653440888,14.581755175334498,2.7848091125488352,-2.5579359853325627,-5.35864963531494,-11.167288271180738,0.44998900055085755,-8.262968953247842,-2.4543303173820377,6.355504108061709,33.96224001200896,6.091113647516821,2.9043193179328997,7,3.565401077270508,5.358650207519531,11.867088317871094,14.135019302368164,2.3206748962402344,1,-0.060194214639548105,-3.666686757517494,44.51476669311523,-1.0000051661965332,44.93670654296875,-1.4999932193889314,45.78059005737305,-0.060194214639548105
2200,2008-07-02,44.09282684326172,44.51476669311523,43.45991516113281,43.88185501098633,1339552.0,0.014563113613597967,1.0000000000000135,-0.1666676712031525,26.562503090128345,26.580989655332427,2.413616244986187,5.151896598425246,8.56820341025609,11.454566523156501,15.680833527691144,1.0548515319824148,-2.651436395349478,-4.356539726257324,-10.388151666123832,1.6750722136091838,-7.372345696190578,-1.3407337563240702,5.092633237424586,50.495053050029846,20.908081184754465,3.0158059699332522,7,1.983123779296875,4.092826843261719,11.128691673278809,13.502107620239258,2.531646728515625,2,-0.02870814721762971,3.3999963836686096,43.45991516113281,-3.666686757517494,44.51476669311523,-1.0000051661965332,44.93670654296875,-0.02870814721762971
2201,2008-07-03,43.45991516113281,43.88185501098633,41.60337448120117,43.24894332885742,1725538.0,-0.01435407360881491,3.3200023144548556,1.0,26.562503090128374,25.828673788675648,2.2587918035583883,5.414391983291274,9.050759702941114,12.092291811433071,17.015241841107397,2.489452362060547,-2.895363990090516,-4.578059005737302,-10.799061897761241,1.6429438862866377,-7.688560451749268,-1.4675575597253356,5.145982466125929,42.30768896419049,9.415729791099274,3.1105014460119693,7,1.7088603973388672,4.5569610595703125,11.761603355407715,14.135019302368164,3.3755264282226562,3,-0.019417514076488396,1.0000000000000135,44.09282684326172,3.3999963836686096,43.45991516113281,-3.666686757517494,44.51476669311523,-0.019417514076488396
2202,2008-07-04,43.0379753112793,43.45991516113281,42.827003479003906,43.45991516113281,706318.0,-0.009708713150707315,2.0000090408556264,-1.9999819184522196,26.15384658181455,25.669520850911173,1.9978479337647457,5.45118642991806,9.334744939882114,12.513271957849483,18.31300147767923,0.6329116821289062,-3.4411624572544994,-4.578058052062985,-10.959660054390667,1.8035439502646966,-7.7688590532268265,-1.3872570508991444,4.867670001373689,34.343471241023096,0.2013047143016493,3.190801001163842,7,1.1814327239990234,4.978900909423828,11.761602401733398,14.55695915222168,5.4852294921875,4,-0.021568678373008132,3.3200023144548556,43.45991516113281,1.0000000000000135,44.09282684326172,3.3999963836686096,43.45991516113281,-0.021568678373008132
2203,2008-07-07,43.0379753112793,43.6708869934082,42.827003479003906,43.6708869934082,583760.0,0.0,1.6666706848126138,1.5000045204278132,21.311489501965823,25.170079257468124,1.6043124562381905,4.957658509971594,9.193946001698286,12.522408306270236,20.30378228609888,0.8438835144042969,-3.774555021729519,-4.103374481201172,-10.356489586571449,2.1497406241691053,-7.229932033886314,-0.9768169285160297,4.23744291822851,45.94598226775749,14.249824405865581,3.12655755268514,7,0.9704627990722656,4.978900909423828,11.761602401733398,14.55695915222168,7.172996520996094,0,-0.025490183738963834,2.0000090408556264,43.0379753112793,3.3200023144548556,43.45991516113281,1.0000000000000135,44.09282684326172,-0.025490183738963834
2204,2008-07-08,42.10970306396485,42.40506362915039,41.26582336425781,42.194091796875,978014.0,-0.021568678373008132,3.4999698640870327,0.13333413696251153,11.7845226487985,23.231606083570163,2.2979870462027847,5.461432574881783,10.008537250858218,13.397245647067926,22.54473558742832,1.7721519470214844,-4.0691884796406725,-4.58438930511474,-10.937723603435622,1.7689449932061407,-7.7610564542751845,-1.4077221559542963,4.5985107907122895,25.97397412911518,1.180358595863101,3.1766671491604415,7,1.6244735717773366,4.89451599121093,12.47890377044677,15.485231399536126,5.147678375244126,1,0.027054103496338078,1.6666706848126138,43.0379753112793,2.0000090408556264,43.0379753112793,3.3200023144548556,43.45991516113281,0.027054103496338078
2205,2008-07-09,44.72573852539063,44.72573852539063,42.194091796875,42.61603164672852,1638364.0,0.06212429134092945,1.3999985534683377,-24.99986438839375,30.407534438751668,23.362356441889222,-0.5771854966619259,2.4737548092140713,7.266067982239996,10.742444915987832,23.845170742606776,2.6160354614257812,-4.040649300858391,-1.651898193359365,-7.714525418879042,4.410729032160312,-4.683211806119203,1.3794154194004733,1.3293884704361858,100.0,73.13528052553616,3.0313136127598366,7,-1.097045898437507,2.278480529785149,9.862868309020989,12.869195938110344,1.2658233642578054,2,0.02358488795849789,3.4999698640870327,42.10970306396485,1.6666706848126138,43.0379753112793,2.0000090408556264,43.0379753112793,0.02358488795849789
2206,2008-07-10,43.0379753112793,44.30379867553711,42.827003479003906,44.09282684326172,2104351.0,-0.0377358377917717,1.0,-0.4999990959177068,29.48329603877059,24.20772325701499,0.7606115117234893,3.773432064580007,8.811979935220968,12.364392075725739,25.499609754230868,1.8987350463867259,-3.8975824855446746,-2.9704631805419908,-8.893819022489865,2.9528926614058832,-5.932141101515924,-0.008785259568057313,2.4424352487592387,51.21952026249278,22.00565775372945,2.9616779209739357,7,0.4852313995361328,3.9662437438964844,11.18143367767334,14.55695915222168,3.586498260498047,3,0.08333334071963439,1.3999985534683377,44.72573852539063,3.4999698640870327,42.10970306396485,1.6666706848126138,43.0379753112793,0.08333334071963439
2207,2008-07-11,40.84387969970703,43.45991516113281,40.675106048583984,43.45991516113281,1842893.0,-0.05098045611353941,1.1290300942870726,2.4800034716822834,29.305140160112757,24.827315159262714,2.5849168491529255,5.5474390926352015,10.869810257703051,14.482613454109583,27.348610896702887,2.784809112548828,-3.9220113695121555,-4.717301368713379,-10.787733785601276,1.353131048174518,-7.752517577157327,-1.6820851602694304,4.130780396837821,4.166599959127891,-27.555291711643235,3.0352162084439476,7,1.8565425872802734,5.864980697631836,13.164558410644531,16.751054763793945,5.147682189941406,4,0.14669423996201347,1.0,43.0379753112793,1.3999985534683377,44.72573852539063,3.4999698640870327,42.10970306396485,0.14669423996201347
2208,2008-07-14,41.26582336425781,41.9409294128418,41.0970458984375,41.0970458984375,1104501.0,0.010330646051574854,-8.999954796130549,-0.06451650534137869,34.96733928235352,26.282019425869343,1.8479795166371389,4.712443517239109,10.313694831235395,13.94268711045548,28.934037441547932,1.0970497131347656,-3.941844090424169,-3.8797458648681626,-9.930380062828952,2.170888333092627,-6.9050629638485574,-0.8544287658877678,3.1068991655725213,14.58333529531974,-18.681799385879984,3.025317098980394,7,1.4345989227294922,5.443037033081055,12.637128829956055,16.22362518310547,2.6160316467285156,0,0.1758690569468906,1.1290300942870726,40.84387969970703,1.0,43.0379753112793,1.3999985534683377,44.72573852539063,0.1758690569468906
2209,2008-07-15,40.50632858276367,41.181434631347656,39.74683380126953,40.84387969970703,755156.0,-0.0184049346305295,1.8333289384961369,-1.9999773980652744,28.61843406368726,26.510456200709225,2.396461707159112,4.944504513349507,10.845811096532302,14.568479209325908,31.186567063835103,1.5189895629882812,-3.8161727741078195,-4.14346008300781,-9.995402215791053,1.7084820497754336,-7.069431149399435,-1.2174890166161845,3.3487276396921715,15.254254169890952,-18.42872699671634,2.9259710663916216,7,1.7299575805664062,5.421939849853516,13.080167770385742,16.98311996459961,2.109703063964851,1,0.23958338336398266,-8.999954796130549,41.26582336425781,1.1290300942870726,40.84387969970703,1.0,43.0379753112793,0.23958338336398266
2210,2008-07-16,40.675106048583984,41.012657165527344,40.084388732910156,40.75949478149414,1719062.0,0.00416669374207701,2.14287190349495,0.25000282527376905,30.03302437382588,26.896069676675612,1.890727134570092,4.119597913261003,10.440126977689808,14.292571883818717,33.9054335440335,0.9282684326171875,-3.7328208290621774,-3.4240497589111314,-8.509962443507874,1.661862925685611,-5.967006101209499,-0.8810934166127637,2.5226345864820487,20.37040602520884,-13.501991646128712,2.5429563422983694,7,1.5611801147460938,5.253162384033203,12.91139030456543,16.814342498779297,2.3628692626953125,2,0.16182564792241383,1.8333289384961369,40.50632858276367,-8.999954796130549,41.26582336425781,1.1290300942870726,40.84387969970703,0.16182564792241383
2211,2008-07-17,42.40506362915039,44.93670654296875,41.68776321411133,41.77215194702149,3980457.0,0.0425311142028757,-7.105244625472264,-7.4999547961304645,40.74075624284442,28.516837416790043,-0.005137008184007641,1.8882860823812422,8.481679330045694,12.450982106338515,36.14659074161827,4.261600494384766,-3.467359142696381,-1.314345359802246,-5.619342344177234,2.9906516245727417,-3.4668438519897364,0.8381531323852442,-2.6582298278808594,51.21955701384938,14.727795957552338,2.1524984921874935,7,-0.06329345703125,3.523204803466797,10.759492874145508,14.662445068359375,1.6877632141113281,3,0.08457712248384852,2.14287190349495,40.675106048583984,1.8333289384961369,40.50632858276367,-8.999954796130549,41.26582336425781,0.08457712248384852
2212,2008-07-18,41.43460083007813,42.61603164672852,38.0590705871582,38.73417663574219,26781.0,-0.02288554045241753,-1.2499976456184996,4.266668273925105,39.16915602402126,30.501022585907315,0.7978738754404802,2.4072651872493154,9.146452958701161,13.306404760264748,37.96465370206892,4.55696105957032,-3.3528107889298298,-1.9198293685913015,-5.631546486979822,1.791887749797219,-3.7756879277855617,-0.06397080939704125,3.502105712890618,49.07980394147096,9.508419262090065,1.8558585591942585,7,0.06328773498534446,3.6497859954833913,11.624469757080071,15.527421951293938,2.447254180908196,4,0.1252545611090281,-7.105244625472264,42.40506362915039,2.14287190349495,40.675106048583984,1.8333289384961369,40.50632858276367,0.1252545611090281
2213,2008-07-21,42.194091796875,42.827003479003906,40.84387969970703,42.194091796875,1121822.0,0.018329872898052324,2.1333341369625227,0.0,45.454545454545446,34.24213623099031,-0.10494680902138498,1.369033995218409,8.083795524389082,12.394699022051029,39.15611351256436,1.983123779296875,-3.1772936973010033,-0.938819313049315,-4.345061145613023,2.4674225195143933,-2.641940229331169,0.7643016032325392,2.74261474609375,60.122711296217105,19.022162937921053,1.7031209162818552,7,-0.6962032318115234,2.8902950286865234,10.337553977966309,14.662446975708008,1.6877632141113281,0,0.0900000433959971,-1.2499976456184996,41.43460083007813,-7.105244625472264,42.40506362915039,2.14287190349495,40.675106048583984,0.0900000433959971
2214,2008-07-22,41.77215194702149,41.77215194702149,40.42193984985352,41.77215194702149,2297504.0,-0.009999974685668156,1.0,0.0,41.53846539017577,35.4789063367041,0.2951099922300173,1.6075410860418344,8.245825270318235,12.657056607799724,39.492855674826444,1.7721519470214773,-2.966855983931964,-1.1919828414916935,-4.511287324336038,2.1273216413526512,-2.851635082913866,0.46766939993047885,3.0270018768310507,53.98775660299822,13.494103459002005,1.6596522414221724,7,-0.2742633819580149,3.312234878540032,10.443037986755364,14.767930984497063,1.2658233642578054,1,0.05050501268501839,2.1333341369625227,42.194091796875,-1.2499976456184996,41.43460083007813,-7.105244625472264,42.40506362915039,0.05050501268501839
2215,2008-07-23,42.02531433105469,43.0379753112793,41.60337448120117,42.61603164672852,1566500.0,0.006060554035000942,-1.000005318144712,-100.0,44.6202479133133,37.16078987831995,-0.4262116256148403,1.0983131044903018,7.743938231662412,12.22395238599745,39.62142684004205,1.434600830078125,-2.6951455585429187,-0.7405080795288086,-3.7584885370898107,2.2774723780321935,-2.249498308309313,0.768482149251696,2.6390378280639695,57.66870723283365,16.685554758488784,1.508990228780502,7,-0.5274257659912109,3.059072494506836,10.189875602722168,14.514768600463867,1.8565406799316406,2,0.014056225993229976,1.0,41.77215194702149,2.1333341369625227,42.194091796875,-1.2499976456184996,41.43460083007813,0.014056225993229976
2216,2008-07-24,41.26582336425781,42.10970306396485,41.012657165527344,42.02531433105469,860345.0,-0.01807222572599887,1.3636393523464903,1.285709673044743,43.51851877688704,38.74005416907265,0.06198169363452166,1.5834089090723609,8.233949858567762,12.8376814868545,39.82065064682067,1.097045898437507,-2.2261694752448946,-1.2742607116699247,-4.004442736090539,1.4559213127506894,-2.6393517238802318,0.09083030054038232,3.266423163421635,64.40679134838607,21.65085186342617,1.3650910122103066,7,0.23206520080566406,3.818563461303711,10.949366569519043,15.274259567260742,2.8270034790039062,3,0.042944785843202826,-1.000005318144712,42.02531433105469,1.0,41.77215194702149,2.1333341369625227,42.194091796875,0.042944785843202826
2217,2008-07-25,41.26582336425781,41.518985748291016,40.084388732910156,40.75949478149414,2225234.0,0.0,1.8333427509125635,-0.6666683409008719,43.51851877688704,39.69018522402082,0.1431862793712071,1.364240052435548,7.979318195323849,12.714019965288458,39.89891603860457,1.4345970153808594,-2.222058831303336,-1.0907165527343778,-3.6293514078824884,1.4479183024137328,-2.3600339803084367,0.178600874839681,3.13695964461121,40.0,-2.2552444618412935,1.2693174275740562,7,0.23206520080566406,2.8691978454589844,10.949366569519043,15.274259567260742,3.881855010986328,4,0.06850713855990809,1.3636393523464903,41.26582336425781,-1.000005318144712,42.02531433105469,1.0,41.77215194702149,0.06850713855990809
2218,2008-07-28,41.012657165527344,41.68776321411133,40.59071731567383,41.181434631347656,621252.0,-0.006135009024192839,-1.1666679223391672,-0.3333358446783344,45.77922287588871,41.596939536487646,0.39857911932868006,1.4140853920202545,7.922052157141827,12.847534294411219,39.87343652146807,1.0970458984375,-2.085544481934825,-1.1687772750854464,-3.5594172414749394,1.2218626913040467,-2.3640972582801894,0.026542708109296598,3.2632515949074588,31.428516076537104,-12.353883971899936,1.1953199831947463,7,0.4852313995361328,2.3839664459228516,10.622363090515137,15.105484008789062,5.400844573974609,0,0.06995883816741943,1.8333427509125635,41.26582336425781,1.3636393523464903,41.26582336425781,-1.000005318144712,42.02531433105469,0.06995883816741943
2219,2008-07-29,40.84387969970703,41.3502082824707,40.084388732910156,40.50632858276367,1146961.0,-0.004115253131225405,-1.1428585266624691,-1.9999773980652744,31.599988717040674,41.77104668573374,0.6931675782386151,1.4512326391135986,7.731228223163541,12.921412494729367,39.14289093225714,1.2658195495605469,-1.7794706706919499,-1.2067529678344755,-3.589116457607844,1.1756105219388928,-2.3979347127211597,-0.015571222947791341,3.3076922972622427,25.714193460895174,-10.504433504431049,1.1911817448866842,7,0.6540088653564453,1.6033763885498047,10.05274486541748,14.008441925048828,5.569622039794922,1,0.07438018458616424,-1.1666679223391672,41.012657165527344,1.8333427509125635,41.26582336425781,1.3636393523464903,41.26582336425781,0.07438018458616424
2220,2008-07-30,42.827003479003906,42.827003479003906,41.26582336425781,41.43460083007813,1072543.0,0.04855375625129699,1.242426234897674,4.125012713731939,49.02723119445562,42.69176612480165,-1.0645584961297558,-0.6657174816417921,5.404132913777218,10.843851986918665,38.09311104870858,1.983123779296875,-1.560866545210935,0.8396619796752915,-1.3756647365757502,3.0549886959263333,-0.2680013784502293,1.9473253378008124,1.202718489769147,100.0,62.965758153397516,1.1076633581255193,7,-2.2784805297851562,-0.5907173156738281,6.803797721862793,10.54852294921875,1.8987350463867259,2,0.004926140405289381,-1.1428585266624691,40.84387969970703,-1.1666679223391672,41.012657165527344,1.8333427509125635,41.26582336425781,0.004926140405289381
2221,2008-07-31,42.61603164672852,43.24894332885742,42.02531433105469,42.40506362915039,2154330.0,-0.00492614040528927,-1.521733319706606,0.1515136571600837,60.000000000000085,45.00630434435485,-0.9169397645691788,-0.5493756304266597,5.295596100461665,10.937989969534478,36.40637269882524,1.2236289978027344,-1.1720367784209174,0.6708843231201271,-1.456759064413454,2.7985277106537083,-0.39293737064666345,1.7347060168869177,1.2942772944122325,79.99997589109547,37.205071749608614,1.0638216937667897,7,-0.9493656158447337,-0.4852313995361399,6.85654163360595,10.232069015502923,0.21097183227538352,3,0.02970298536360727,1.242426234897674,42.827003479003906,-1.1428585266624691,40.84387969970703,-1.1666679223391672,41.012657165527344,0.02970298536360727
2222,2008-08-01,42.10970306396485,42.40506362915039,42.02531433105469,42.194091796875,1408965.0,-0.011881176242803493,-2.0,-0.40000723274984434,54.716970671870605,46.03546270183543,-0.3405942743895878,-0.12243385249210093,5.510752269899484,11.316617129978901,34.62848091258696,0.5907173156738352,-0.8074693608696037,0.21096935272217365,-1.8559294907903379,2.277868196234685,-0.8224800690340786,1.2444187744784259,1.6835811100962559,63.99998071287642,16.907957106279625,1.0334494217562544,8,-0.4430370330810618,-0.08438682556153054,7.362870216369622,10.316457748413079,4.303798675537102,4,0.04709422377746275,-1.521733319706606,42.61603164672852,1.242426234897674,42.827003479003906,-1.1428585266624691,40.84387969970703,0.04709422377746275
2223,2008-08-04,41.9409294128418,42.40506362915039,41.68776321411133,41.85654067993164,600084.0,-0.004007951584618974,-2.3999819184522195,-1.0000000000000842,58.585875651009005,47.92961939748356,-0.2363644874974682,-0.04222716883256794,5.373587828415239,11.362148674508177,32.97230523142704,0.7173004150390625,-0.7247613155327741,0.09704799652099894,-1.8995844319262218,2.0936804249682197,-0.901268217702615,1.0953642107446129,1.7376704894812534,58.666729349819,7.23566498625312,0.9983162142236119,8,-0.2742633819580078,-0.021099090576171875,7.26793098449707,9.21940803527832,5.1054840087890625,0,0.07645870054134929,-2.0,42.10970306396485,-1.521733319706606,42.61603164672852,1.242426234897674,42.827003479003906,0.07645870054134929
2224,2008-08-05,43.24894332885742,43.45991516113281,41.85654067993164,42.02531433105469,1640632.0,0.031187051272524524,-1.0540594693258205,14.499909592261098,63.55555859149297,50.03354280617019,-1.4671523783000566,-1.3286357992197964,3.822937252381834,9.923773097223922,30.6149631057122,1.6033744812011719,-0.49672651468378604,1.348099899291995,-0.7432212353374084,3.4394210339213984,0.3024393319772969,2.393760466606693,0.31726598716232957,90.38454851452099,33.57769298349352,1.045660567314701,8,-1.4767913818359375,-1.7510547637939453,5.748946189880371,7.911394119262695,4.21940994262696,1,0.07317076827939539,-2.3999819184522195,41.9409294128418,-2.0,42.10970306396485,-1.521733319706606,42.61603164672852,0.07317076827939539
2225,2008-08-06,45.78059005737305,46.41350173950195,43.6708869934082,43.6708869934082,2123164.0,0.05853661462351645,-1.6000007232671423,1.7241362110192133,66.3934529490927,52.57520215863749,-3.8108453258153148,-3.981328528415787,1.0662678844255495,7.241476709746898,29.61416037341386,3.1645584106445312,-0.3631206405747207,3.8270040512084975,1.408153501026817,6.245854601390178,2.6175787761176608,5.036429326299334,-7.721519470214844,86.60713709130596,27.89170233138546,1.2094252750908399,8,-2.531644821166992,-3.5443038940429688,2.141350746154785,4.303798675537109,0.8438835144042969,2,0.0138248913204424,-1.0540594693258205,43.24894332885742,-2.3999819184522195,41.9409294128418,-2.0,42.10970306396485,0.0138248913204424
2226,2008-08-07,46.624473571777344,48.73417663574219,45.78059005737305,45.78059005737305,3566020.0,0.01843321620247207,-5.999986438777863,0.4000010849007135,75.51868527453763,56.130776213931995,-4.262963207223521,-4.788239466870266,0.03653447184115066,6.2604270477139465,28.860224503623243,2.9535865783691406,-0.09423892224651809,4.491562652587888,1.3196589432421817,7.663466361933594,2.9056107979150383,6.077514507260737,-8.398314361572268,70.05990228321626,9.707345903116476,1.5859518546728522,8,-2.215190887451172,-3.2278499603271484,0.5063285827636719,3.4599151611328125,-0.6329116821289062,3,-0.04072399967076623,-1.6000007232671423,45.78059005737305,-1.0540594693258205,43.24894332885742,-2.3999819184522195,41.9409294128418,-0.04072399967076623
2227,2008-08-08,46.83544158935547,47.25738143920898,45.569618225097656,46.20252990722656,1248160.0,0.0045248343073158726,1.2857164997985306,0.7499988698981552,74.12282058297549,59.280064848052746,-4.023958815299061,-4.771981563397944,-0.38206743331335247,5.918864289750083,27.377594492954266,1.687763214111321,0.12866346071919565,4.402952575683592,0.6627900420173205,8.143115109349864,2.532871308850453,6.273033842516732,-8.188961682128905,73.05387957286126,12.14877178709962,1.8700812668331368,8,-2.426158905029297,-3.4388179779052734,-0.2426156997680664,3.080169677734375,-1.8987350463867188,4,-0.08558557311142301,-5.999986438777863,46.624473571777344,-1.6000007232671423,45.78059005737305,-1.0540594693258205,43.24894332885742,-0.08558557311142301
2228,2008-08-11,48.5232048034668,48.94514846801758,46.83544158935547,46.83544158935547,2488855.0,0.036036026496970575,-1.500003390313197,2.666664657593693,81.00775900071415,64.76981710179425,-5.067181095279821,-6.206366139985022,-2.228127319506136,4.156155128570589,26.014250036917108,2.1097068786621094,0.5001875653578836,5.727846717834474,1.149887950149271,10.305805485519677,3.4388673339918725,8.016826101677076,-9.473217027099608,94.04758060870631,30.934538336568274,2.288979383842601,8,-3.4177188873291016,-5.021095275878906,-2.405062675476074,1.3924064636230469,-5.696201324462891,0,-0.04347823010680685,1.2857164997985306,46.83544158935547,-5.999986438777863,46.624473571777344,-1.6000007232671423,45.78059005737305,-0.04347823010680685
2229,2008-08-12,50.21097183227539,50.6329116821289,48.10126495361328,48.73417663574219,3411259.0,0.03478267842457128,1.181819377300283,0.8750014126304988,83.21919282083577,68.56892394916981,-5.907757044474124,-7.515111306756019,-4.057842754527648,2.39238977461644,24.38550423663179,2.531646728515618,0.9558300536544735,6.930381584167478,1.4131020883163785,12.447661080018577,4.171741836241928,9.689021332093027,-10.567274414409177,93.9394088829202,28.892737757328163,2.7586397479255487,8,-4.050634384155273,-5.864980697631836,-4.198314666748047,-0.2953605651855469,-7.383968353271484,1,-0.06302523721738373,-1.500003390313197,48.5232048034668,1.2857164997985306,46.83544158935547,-5.999986438777863,46.624473571777344,-0.06302523721738373
2230,2008-08-13,47.25738143920898,49.78902816772461,46.20252990722656,49.367088317871094,5499111.0,-0.058823605385145306,1.4285716130782096,-1.4285710595583478,70.6395150962125,69.75109229319341,-2.5251770859535796,-4.261603805395957,-1.2630446578606254,5.265509722061815,22.357738084454848,4.008441925048828,1.3636629123242727,3.647677421569817,-1.9989661966032841,9.294321039742918,0.8243556124832665,6.470999230656368,-6.734546880201748,33.33330821992107,-30.480913517337243,2.82332180908655,8,-1.09704399108886,-2.9113903045654226,-1.888183593749993,2.489454269409187,-4.008438110351555,2,0.004464314903837696,1.181819377300283,50.21097183227539,-1.500003390313197,48.5232048034668,1.2857164997985306,46.83544158935547,0.004464314903837696
2231,2008-08-14,45.99156188964844,48.31223678588867,45.35865020751953,47.25738143920898,2809161.0,-0.026785647257854706,-1.3333358446783343,0.599997830202491,64.97325944670116,70.89067993484126,-0.8159949642043713,-2.8599471290449756,-0.1808015849067175,6.449418371549662,22.482546219274244,2.9535865783691406,1.9742621762626058,2.202532958984378,-3.510438701771683,7.915504619740439,-0.6539528713936562,5.059018789362412,-4.659921160791477,12.00000578613297,-52.56172641501642,2.8564858303780314,8,0.1687755584716797,-1.6455707550048828,-0.6751060485839844,3.7552738189697266,1.4767913818359446,3,0.013761473977498495,1.4285716130782096,47.25738143920898,1.181819377300283,50.21097183227539,-1.500003390313197,48.5232048034668,0.013761473977498495
2232,2008-08-15,46.624473571777344,47.04641342163086,46.20252990722656,46.41350173950195,2002887.0,0.013761473977498495,-1.6666546123014796,-0.1666681734759387,67.36292871953499,71.86590805356636,-0.828235547605054,-3.250780133259326,-0.9869189105873417,5.659966823236729,21.508045431126416,1.0548515319824219,2.2657074565942708,2.575951004028319,-3.158164636721736,8.310066644778374,-0.2911068163467121,5.44300882440335,-4.5487311666586265,24.00001157226594,-42.90415557963539,2.8670578203750288,8,-0.3797473907470703,-2.278482437133789,-1.3607606887817383,3.1223621368408203,0.6329078674316335,4,-0.013574666556922188,-1.3333358446783343,45.99156188964844,1.4285716130782096,47.25738143920898,1.181819377300283,50.21097183227539,-0.013574666556922188
2233,2008-08-18,45.99156188964844,47.04641342163086,45.569618225097656,46.624473571777344,1644678.0,-0.013574666556922188,1.0000051661965428,-2.9999819184522196,65.48224119012227,72.07998389785851,0.4913545039453453,-2.444094465213084,-0.5721448296504406,6.1344376836091214,20.487329591794662,1.4767951965332031,2.4638437356548053,1.7531658172607436,-3.973886142826437,7.480217777347924,-1.1103601627828468,4.616691797304334,-3.2312459423689077,12.00000578613297,-57.63115150220847,2.8635259800435913,8,1.1603374481201172,-1.6455707550048828,-1.2869205474853516,3.4599151611328125,1.2658195495605398,0,-0.022935845258108323,-1.6666546123014796,46.624473571777344,-1.3333358446783343,45.99156188964844,1.4285716130782096,47.25738143920898,-0.022935845258108323
2234,2008-08-19,43.88185501098633,45.78059005737305,43.6708869934082,45.14767837524414,2752374.0,-0.04587160757280029,-1.5000045204278132,2.0,53.14861191353868,70.60833489390807,3.0176158579654526,-0.177321379487708,1.338020751799995,8.041509990549855,19.071835990452684,2.3206748962402344,2.7360086971405195,-0.4620262145996108,-6.0743821102240645,5.150329681024843,-3.268204162411834,2.3441517332126125,-0.4917314049188519,3.448237161701273,-59.76620412198536,2.8061779478122264,8,3.2700443267822266,0.46413612365722656,0.8227863311767578,5.569622039794922,2.7426185607910156,1,-0.024038444403007286,1.0000051661965428,45.99156188964844,-1.6666546123014796,46.624473571777344,-1.3333358446783343,45.99156188964844,-0.024038444403007286
2235,2008-08-20,42.61603164672852,44.93670654296875,42.194091796875,44.09282684326172,2862379.0,-0.028846168056042565,-1.3636354670247932,1.1666676712031478,50.0,67.77292541895945,4.232424190963556,1.1963643623613223,2.3854797314714062,9.102018072115989,18.421506423043528,2.74261474609375,2.984516194520708,-1.757385444641109,-7.324399634375702,3.809628745093484,-4.540892539508405,1.0261216502261874,8.016880035400376,6.896532373966266,-51.95592651372003,2.783507094867297,8,3.7974700927734304,1.729959487915032,1.46624565124511,6.371309280395501,5.06329345703125,2,0.004950527398333682,-1.5000045204278132,43.88185501098633,1.0000051661965428,45.99156188964844,-1.6666546123014796,46.624473571777344,0.004950527398333682
2236,2008-08-21,43.0379753112793,44.09282684326172,41.60337448120117,42.194091796875,2490897.0,0.009901054796667363,-1.4583321561425813,-0.5714289404416597,52.619053205501714,65.38361793257347,3.6299639431453556,0.9633864879208645,1.765976260878361,8.491971337598798,17.62724160878485,2.489452362060547,3.09901674623255,-1.4240493774414062,-6.837085553298728,3.9889867984159153,-4.1305674653700635,1.282468710487251,7.426159973144522,26.356615225039597,-30.52924436960503,2.70651808792866,8,3.080167770385742,1.3080158233642578,1.044301986694336,5.949365615844727,2.5316429138183594,3,0.004901903866347368,-1.3636354670247932,42.61603164672852,-1.5000045204278132,43.88185501098633,1.0000051661965428,45.99156188964844,0.004901903866347368
2237,2008-08-22,44.09282684326172,44.30379867553711,42.827003479003906,42.827003479003906,1629235.0,0.024509785238572057,-1.3333353424063068,1.4999977397963105,55.78230748619634,62.58078998651594,2.3972569587823855,0.13827566848932804,0.5421528914552312,7.219554982838268,16.47723733423,1.4767951965332031,3.006559847911589,-0.5105480194091783,-5.71582003827811,4.694723999459754,-3.113184028843648,2.0920879900252913,6.016878009033192,45.73644225782487,-10.47288395118192,2.602636009434468,8,2.0253162384033203,0.25316429138183594,0.04219245910644531,4.894514083862305,-0.4219398498535156,4,0.07655500157025008,-1.4583321561425813,43.0379753112793,-1.3636354670247932,42.61603164672852,-1.5000045204278132,43.88185501098633,0.07655500157025008
2238,2008-08-25,43.88185501098633,44.51476669311523,43.45991516113281,44.09282684326172,859449.0,-0.004784720041319579,1.0000000000000135,-0.16666767120315343,51.80722865319126,59.090571745666544,2.101624653001906,0.6063076307529371,0.5850187122221513,7.185946292745896,15.322542640809717,1.0548515319824148,2.721862546712373,-0.8649797439575195,-5.80496253226061,4.075003044345571,-3.3349711381090685,1.6050116501940295,5.887596626464834,54.54543794153961,2.549205002277212,2.469991394151546,8,1.8143463134765625,1.4767951965332031,-0.5907173156738281,4.261604309082031,-0.6329116821289062,0,0.07692305686205714,-1.3333353424063068,44.09282684326172,-1.4583321561425813,43.0379753112793,-1.3636354670247932,42.61603164672852,0.07692305686205714
2239,2008-08-26,43.88185501098633,44.30379867553711,43.24894332885742,43.6708869934082,1612188.0,0.0,1.0,-0.9999819184522195,43.66197290706131,56.09306705798307,1.2398039857321095,0.8912706651429616,0.38624179174316,6.989411654482453,13.976647480070262,1.0548553466796875,2.4352227930416745,-1.016878509521483,-5.627391880894251,3.5936348618512852,-3.3221351952078635,1.2883781761648976,5.5609535402148325,68.35444196870498,19.87966230221351,2.3052566856863823,8,1.0759506225585938,1.4767951965332031,-0.5907173156738281,4.261604309082031,-0.8438796997070312,1,0.07692305686205714,1.0000000000000135,43.88185501098633,-1.3333353424063068,44.09282684326172,-1.4583321561425813,43.0379753112793,0.07692305686205714
2240,2008-08-27,43.0379753112793,44.30379867553711,42.40506362915039,44.30379867553711,2201269.0,-0.019230720749971897,2.0,-6.000072327498915,38.02817224231153,53.09916847971756,1.5893560498795907,1.8464338660956727,0.9766327518935185,7.629854338175647,13.477541731169987,1.8987350463867188,1.8361472597434556,-1.8713068008422837,-6.46278837903683,2.7201747773522627,-4.167047589939557,0.42443398825498946,6.091255877121867,49.27542308478479,3.3851536213130586,2.295740789097273,8,1.2869186401367188,2.3206748962402344,0.2531623840332031,5.1054840087890625,-0.6329116821289062,2,0.08333334071963439,1.0,43.88185501098633,1.0000000000000135,43.88185501098633,-1.3333353424063068,44.09282684326172,0.08333334071963439
2241,2008-08-28,43.88185501098633,44.30379867553711,42.10970306396485,43.0379753112793,4337448.0,0.01960779273661295,1.5999981918370398,-0.6666646575936931,40.5405438425234,50.118903493382945,0.4634832674023883,1.161815722625306,-0.061746142884736344,6.585379408973928,13.210477106199464,2.1940956115722585,0.9817405720905299,-1.0907182693481445,-5.582923986046943,3.401487447350654,-3.3368211276975472,1.1553845890012582,4.946341909126836,73.68420217836463,29.939869823454984,2.2461028583494005,8,0.4430389404296875,1.4767951965332031,-0.5907173156738281,4.261604309082031,-1.2658233642578054,3,0.08653850416812836,2.0,43.0379753112793,1.0,43.88185501098633,1.0000000000000135,43.88185501098633,0.08653850416812836
2242,2008-08-29,44.09282684326172,44.30379867553711,42.61603164672852,43.88185501098633,2129682.0,0.0048077236530355005,4.333309224602937,0.25000226021390665,34.328373112524815,46.657362595872115,-0.1613343119043975,1.1668576284526324,-0.4279682974301977,6.146053889479852,12.928979977043214,1.6877670288085866,0.4329714999737817,-0.9789026260375948,-5.28888789593519,3.3310826438600003,-3.1338952609863924,1.1760900089112027,4.446377179294963,82.45618765593471,43.212881185495206,2.1549926349487976,8,-0.4008445739746094,1.2658233642578125,-0.8016891479492188,4.050632476806641,-4.430377960205078,4,0.03349278074380524,1.5999981918370398,43.88185501098633,2.0,43.0379753112793,1.0,43.88185501098633,0.03349278074380524
2243,2008-09-01,45.14767837524414,45.14767837524414,43.24894332885742,43.6708869934082,2285700.0,0.02392342717631002,1.5714329995970366,6.999945755356658,31.249996468425735,44.224183101970674,-1.506951313021844,0.384267200612058,-1.5610011691321404,4.880138702322071,12.339007221043326,1.8987350463867188,0.049905478649286295,-0.08438854217529013,-4.13474445049782,3.9659673661472397,-2.109566496336555,1.9407894119859748,3.1140924656583238,100.0,64.87978238366708,2.0251779541612644,9,-1.7721519470214844,0.21097183227539062,-2.331223487854004,2.9957809448242188,-6.329113006591804,0,-0.032710239706272626,4.333309224602937,44.09282684326172,1.5999981918370398,43.88185501098633,2.0,43.0379753112793,-0.032710239706272626
2244,2008-09-02,46.41350173950195,47.04641342163086,44.51476669311523,44.93670654296875,3472334.0,0.028037396601812814,-1.1818193773002685,1.0000025830982713,46.42858065391051,43.82735873018296,-2.655107919450387,-0.6664908458450469,-2.844300017860725,3.4286812139995604,12.115546673461477,2.531646728515632,-0.4326645370866231,1.0232069015502958,-2.9474183110246557,4.993832114125247,-0.9621057047371835,3.008519507837775,1.5819332470124579,87.17948519815256,49.69205806692791,1.9853126062874773,9,-2.0886077880859375,-1.0548515319824219,-3.966245651245117,1.7299575805664062,-9.367088317871094,1,-0.06818184993680865,1.5714329995970366,45.14767837524414,4.333309224602937,44.09282684326172,1.5999981918370398,43.88185501098633,-0.06818184993680865
2245,2008-09-03,46.41350173950195,47.46835327148438,45.78059005737305,46.20252990722656,2194621.0,0.0,-2.2000014465342983,0.142857880883314,51.99999421386914,43.75857439777934,-2.3018527459520257,-0.6499676976708599,-2.8893408591188177,3.2714798196036625,12.495879928690295,1.6877632141113352,-0.8673224152081502,0.9915613174438462,-3.002182471460415,4.9853051063481075,-1.005310577008288,2.9884332118959804,1.326250826799928,80.31497688536923,37.967580057633,1.9968718944521309,9,-1.6244735717773366,-0.46413421630859375,-4.440929412841797,1.7299575805664062,-9.45147705078125,2,-0.07272725180633777,-1.1818193773002685,46.41350173950195,1.5714329995970366,45.14767837524414,4.333309224602937,44.09282684326172,-0.07272725180633777
2246,2008-09-04,44.72573852539063,47.04641342163086,44.30379867553711,46.20252990722656,1570796.0,-0.03636362590316877,-1.3636393523465111,-6.999945755356625,41.81818002495928,42.207004679864106,-0.39057654735696445,0.9362558507259493,-1.2603577935650847,4.804105852539756,12.001217751217673,2.74261474609375,-0.9444908256463904,-0.6012651443481403,-4.564804266213166,3.3622739775168853,-2.583034705280653,1.3805044165843725,2.768558917507221,43.478298468483274,-1.140764865816415,1.981769560932511,9,0.06328964233398438,1.392404556274407,-3.333333969116218,3.4177207946777273,-10.4641342163086,3,-0.05188678762504506,-2.2000014465342983,46.41350173950195,-1.1818193773002685,46.41350173950195,1.5714329995970366,45.14767837524414,-0.05188678762504506
2247,2008-09-05,42.827003479003906,44.09282684326172,42.827003479003906,43.45991516113281,2128997.0,-0.04245284949982031,-3.0,0.4285721665995082,37.70491560310932,40.64008100763278,1.4636355534837762,2.6554369752021927,0.5835267679587588,6.54519347773747,11.796247780123457,1.8987350463867259,-0.9032683176592968,-2.2995782852172866,-6.346462426517093,1.7473058560825194,-4.323020355867193,-0.27613621456738,4.641349792480476,0.0,-46.731542677379394,2.0234420706499034,9,1.9620246887207102,3.291139602661133,-0.9282703399658203,5.0,-5.358650207519531,4,-0.00492614040528927,-1.3636393523465111,44.72573852539063,-2.2000014465342983,46.41350173950195,-1.1818193773002685,46.41350173950195,-0.00492614040528927
2248,2008-09-08,46.41350173950195,47.25738143920898,44.51476669311523,44.51476669311523,3573727.0,0.0837438524564611,-1.8888862101249024,-3.000000000000011,58.823532540080144,42.32469874463487,-1.928818899675214,-1.1565139218301113,-3.003674988854698,2.823671259336841,10.844949471075441,4.430377960205071,-0.8525335034726282,1.3924051284790053,-2.382543070632437,5.1673533275904475,-0.4950689710767193,3.27987922803473,-4.810127258300781,77.27274221625333,24.030695585650548,1.8874740995557227,9,-1.6244735717773366,-0.29535865783691406,-4.567510604858398,1.4135017395019531,-7.679325103759766,0,-0.14545450361267565,-3.0,42.827003479003906,-1.3636393523465111,44.72573852539063,-2.2000014465342983,46.41350173950195,-0.14545450361267565
2249,2008-09-09,47.04641342163086,49.57806015014648,45.99156188964844,46.41350173950195,5336820.0,0.01363636998736184,-3.8571494993955455,0.3333333333333321,66.15385214540326,45.44977428942284,-2.3083819544775395,-2.1488340954211367,-3.595943962366526,2.095099741176753,9.615181348377085,3.5864982604980398,-0.9307546119034384,2.183544731140138,-0.8722519322460656,5.239341394526342,0.6556463994470363,3.71144306283324,-5.329958801269534,62.49999293685157,3.255283758611185,1.5278983316931005,9,-1.2025318145751953,-0.9282703399658203,-5.253165245056152,0.25316429138183594,-11.0970458984375,1,-0.17488789164947371,-1.8888862101249024,46.41350173950195,-3.0,42.827003479003906,-1.3636393523465111,44.72573852539063,-0.17488789164947371
2250,2008-09-10,47.46835327148438,48.5232048034668,46.41350173950195,47.04641342163086,1721175.0,0.008968586958416846,-1.499998869895601,0.6666646575937043,66.15384273009829,48.29569638804228,-2.275026200905799,-2.6921879442543784,-3.9919039179456846,1.5823510150984887,9.210028960727396,2.1097030639648438,-0.879209893842166,2.5949359893798913,-0.4969081569659366,5.686780135725719,1.049013916206981,4.140858062552802,-5.437434429931649,68.74997527898041,5.124341040972567,1.5459220731729129,9,-1.371307373046882,-1.350210189819343,-5.833333015441902,-0.5907173156738352,-12.784809112548828,2,-0.21955553819715679,-3.8571494993955455,47.04641342163086,-1.8888862101249024,46.41350173950195,-3.0,42.827003479003906,-0.21955553819715679
2251,2008-09-11,46.624473571777344,47.89029312133789,46.41350173950195,47.67932510375977,3852769.0,-0.01777773277452166,1.0000051662098877,-2.500004520427788,59.37500706315248,51.078655715889795,-1.1188525721077482,-1.8956519771156337,-3.110910873792321,2.3329614282703233,9.150179032696482,1.4767913818359375,-0.6746650897067568,1.7194107055664034,-1.432983471512884,4.871804882645691,0.14321361702675972,3.295607794106047,-4.2916690778808615,56.25001059472281,-9.24033019762554,1.5761970885396455,9,-0.42194175720214844,-0.5063304901123047,-3.8818578720092773,0.2531623840332031,-11.434600830078125,3,-0.20723984943618756,-1.499998869895601,47.46835327148438,-3.8571494993955455,47.04641342163086,-1.8888862101249024,46.41350173950195,-0.20723984943618756
2252,2008-09-12,45.99156188964844,46.41350173950195,45.35865020751953,46.41350173950195,1939890.0,-0.013574666556922188,4.000009040855627,0.39999927673285496,57.57576836830721,54.00374148254329,-0.21040771903211208,-1.3835214912582643,-2.4338726759073097,2.8780823800469904,8.913653068222315,1.2658233642578125,-0.2920074015635379,1.1181446075439467,-1.9736995388018812,4.209988753889775,-0.4277774656289637,2.664066680716857,-3.3689471695019577,29.166691780078974,-36.15042266784907,1.5459220731729126,9,0.2109699249267578,0.12658119201660156,-2.088608741760254,0.2531623840332031,-10.548526763916016,4,-0.2550458627326273,1.0000051662098877,46.624473571777344,-1.499998869895601,47.46835327148438,-3.8571494993955455,47.04641342163086,-0.2550458627326273
2253,2008-09-15,44.93670654296875,45.78059005737305,43.0379753112793,44.09282684326172,2502613.0,-0.022935845258108323,1.1666646575936932,-2.0,53.52112460841093,54.791801921932226,0.9067260490391433,-0.4339964519802919,-1.3462385315967893,3.8381217951599353,8.75270894338988,2.9535865783691406,-0.010635110681192828,0.11603202819824077,-2.9311667975460054,3.163230853942487,-1.4075673846738823,1.6396314410703638,-2.0358740056222686,29.032211025848643,-34.41768095405651,1.5235994128721229,9,1.2658252716064453,1.181436538696289,-1.0337533950805664,1.3080177307128906,-9.915611267089844,0,-0.16619716588137345,4.000009040855627,45.99156188964844,1.0000051662098877,46.624473571777344,-1.499998869895601,47.46835327148438,-0.16619716588137345
2254,2008-09-16,42.827003479003906,44.72573852539063,37.97468185424805,44.30379867553711,9302684.0,-0.04694832412668104,4.818183910275453,-1.7500067806417199,49.35064508107045,54.4974297960657,2.7425963470996066,1.678695415641613,0.8023297913394387,5.859990107010482,9.776605319881595,6.962024688720703,0.3143666842137236,-1.9409284591674805,-5.091315396058135,1.2094584777231745,-3.516121927612808,-0.365734990722153,6.751056671142571,46.00001012573267,-18.447954273772424,1.5751934684453288,9,0.9493675231933594,1.4767932891845703,1.4767942428588867,3.4177207946777344,-8.987342834472656,1,-0.0955665003569125,1.1666646575936932,44.93670654296875,4.000009040855627,45.99156188964844,1.0000051662098877,46.624473571777344,-0.0955665003569125
2255,2008-09-17,42.827003479003906,45.35865020751953,42.02531433105469,43.0379753112793,6859025.0,0.0,-2.6744130305432265,0.142857880883314,46.57534518020856,55.026003702204505,2.436583009555136,1.7869280212816108,0.7576608229604176,5.75105204923139,10.213143196732167,3.3333358764648438,0.6121535681259189,-1.95147705078125,-5.072804628025722,1.1698505264632217,-3.512140839403486,-0.39081326215901413,6.518989105224605,48.936182490945704,-13.750946412106103,1.5606637886222348,9,0.9493675231933594,1.0548515319824219,2.4261608123779297,3.4177207946777344,-7.974681854248047,2,-0.16059110834551693,4.818183910275453,42.827003479003906,1.1666646575936932,44.93670654296875,4.000009040855627,45.99156188964844,-0.16059110834551693
2256,2008-09-18,43.24894332885742,45.35865020751953,42.194091796875,42.194091796875,4689491.0,0.009852191738335625,-5.0000072326714236,-4.999963836904439,47.29729168392366,56.09182326673944,1.9926815423989623,1.4562673311037742,0.3494439826151634,5.2248903591853235,10.462010016974242,3.1645584106445312,0.5614886206044147,-1.5400856018066378,-4.6379849926289225,1.557813789015647,-3.0890352972177837,0.008864093604508128,5.869623040771479,62.49998869896112,2.217943947092756,1.5489496954111435,9,0.5274276733398438,0.5274276733398438,2.004220962524414,2.1518993377685547,-9.324893951416009,3,-0.19804875011146672,-2.6744130305432265,42.827003479003906,4.818183910275453,42.827003479003906,1.1666646575936932,44.93670654296875,-0.19804875011146672
2257,2008-09-19,47.46835327148438,49.57806015014648,46.41350173950195,46.41350173950195,6586695.0,0.09756099497144488,-5.00000723267141,1.0000000000000067,56.17977482434882,55.79807240943596,-1.6752906915171408,-2.6322470606410704,-3.7361970183860294,0.941579129927014,10.27818760777102,6.329116821289055,0.5250651332224336,2.5105480194091854,-0.7888946978992948,5.8099907367176655,0.8608266607549453,4.1602693780634254,-9.493671417236335,81.81816687466068,25.46300285522385,1.6497213586542414,9,-3.6919822692871165,-3.6919822692871165,-2.215188980102546,-2.0675106048584055,-11.43459701538086,4,-0.2586666628092448,-5.0000072326714236,43.24894332885742,-2.6744130305432265,42.827003479003906,4.818183910275453,42.827003479003906,-0.2586666628092448
2258,2008-09-22,47.25738143920898,48.31223678588867,46.41350173950195,47.25738143920898,2301962.0,-0.004444473375109559,-1.250006780641739,0.0,52.380946230726316,54.26774953002741,-1.488564474875595,-2.2719047392960974,-3.404752316377703,1.0867741461756637,10.181063105270862,1.8987350463867188,0.7605816331421806,2.1307998657226506,-1.2803491442322823,5.541948875677583,0.4252253607451877,3.8363743707001134,-9.050632019042965,79.99997369940257,26.40606977366238,1.7055745049774658,9,-3.4810104370117116,-3.4810104370117116,-1.9620227813720632,-1.8565387725830007,-9.113922119140618,0,-0.25000002018043066,-5.00000723267141,47.46835327148438,-5.0000072326714236,43.24894332885742,-2.6744130305432265,42.827003479003906,-0.25000002018043066
2259,2008-09-23,47.25738143920898,47.25738143920898,45.78059005737305,46.41350173950195,2214586.0,0.0,2.5000045204278556,100.0,52.380946230726316,52.73742769676385,-1.6265395766133608,-2.114462083390684,-3.2573110242067145,0.9799063710944651,10.064989152051687,1.4767913818359304,1.2472342540599684,1.9620235443115135,-1.5230410814592545,5.4470881700822815,0.21949123142613303,3.704555857196894,-8.823205804443354,69.27370831054182,18.27249805782222,1.7425323128853825,9,-3.4810104370117116,-3.4810104370117116,-1.5084362030029226,-1.8565387725830007,-5.485229492187486,1,-0.2589285692663823,-1.250006780641739,47.25738143920898,-5.00000723267141,47.46835327148438,-5.0000072326714236,43.24894332885742,-0.2589285692663823
2260,2008-09-24,46.624473571777344,48.10126495361328,45.569618225097656,48.10126495361328,3228258.0,-0.013392783268065589,2.4285773327960487,-1.7500022602139214,55.69620600833218,52.32867202400604,-1.258242155362531,-1.2638862162438471,-2.486717423899762,1.497812573689771,9.562106403046641,2.531646728515625,1.1153116765673232,1.1497907638549805,-2.2131522527874026,4.5127337804973635,-0.5316807444662146,2.8312622721761755,-7.967420246704101,60.00001033237713,7.714780706005712,1.6814715083211915,9,-2.848102569580078,-2.848102569580078,-0.8755283355712891,-1.2236309051513672,-2.9535865783691406,2,-0.2742081989958376,2.5000045204278556,47.25738143920898,-1.250006780641739,47.25738143920898,-5.00000723267141,47.46835327148438,-0.2742081989958376
2261,2008-09-25,47.67932510375977,47.89029312133789,45.569618225097656,46.20252990722656,1254424.0,0.022624416989041274,1.4444480161369067,-1.0000025830982762,65.3333404052753,53.19062447255805,-2.400126252938179,-2.128798367426633,-3.4445572104833744,0.3295572097421271,8.915005829740169,2.3206748962402344,0.8324908421341561,2.0147687911987404,-1.3979594132935702,5.427496995691051,0.3084046889525851,3.7211328934448957,-8.803851642185066,52.631593973671485,-6.008467154933385,1.7063641022461555,9,-3.902954101562507,-3.902954101562507,-2.299578666687019,-2.5949382781982493,-2.7426185607910227,3,-0.26902653196306325,2.4285773327960487,46.624473571777344,2.5000045204278556,47.25738143920898,-1.250006780641739,47.25738143920898,-0.26902653196306325
2262,2008-09-26,45.569618225097656,46.83544158935547,44.93670654296875,46.83544158935547,1978010.0,-0.04424783434058621,2.0,-0.8571421191166819,47.05881727277926,52.47259032415454,-0.3984697435073059,0.10247256954774997,-1.2290676894932275,2.282123730889637,8.254488801410831,2.7426185607910227,0.4452708946497381,-0.16877765655517862,-3.501281839543573,3.1637265264332157,-1.8350297480493722,1.497474434939015,-6.480093029751515,18.749992936855488,-35.98270325005403,1.666252091494197,9,-1.7932472229003906,-1.7932472229003906,-0.3375511169433594,-0.4852313995361328,-1.8987312316894531,4,-0.25555554997479435,1.4444480161369067,47.67932510375977,2.4285773327960487,46.624473571777344,2.5000045204278556,47.25738143920898,-0.25555554997479435
2263,2008-09-29,43.6708869934082,46.41350173950195,42.40506362915039,44.93670654296875,2561974.0,-0.041666603883104725,-1.1111118924180523,0.9999969863905397,39.18918852879215,51.34353959612362,1.4548111615745185,1.9867555552474698,0.7310793607894865,4.011078255634445,8.32138663270013,4.0084381103515625,0.16695378881267686,-1.9936693191528292,-5.444622652183419,1.4572840138777607,-3.7191459856681206,-0.2681926526375378,-4.371591098966057,22.222237104254212,-30.225561260191427,1.7254766665152939,9,2.130800247192383,0.1054840087890625,1.5611801147460938,1.4134998321533203,2.74261474609375,0,-0.17487922190491456,2.0,45.569618225097656,1.4444480161369067,47.67932510375977,2.4285773327960487,46.624473571777344,-0.17487922190491456
2264,2008-09-30,43.24894332885742,44.72573852539063,42.10970306396485,42.10970306396485,1634814.0,-0.009661898202673824,-3.5925965611345148,-0.9000021095329739,36.48648285430356,50.22255489324529,2.1712291920710385,2.2761626103674644,1.2244045464108595,4.286016791002375,8.950444917872767,2.6160354614257812,-0.06971234548273486,-2.257385063171384,-5.850995478891491,1.3362253525487233,-4.0541902710314375,-0.4605798553113303,-3.7440721493011893,19.01407822993244,-30.075675776472703,1.796805207860054,9,2.594938278198242,0.5274276733398438,2.278482437133789,1.8354434967041016,4.008438110351555,1,-0.11804875716772667,-1.1111118924180523,43.6708869934082,2.0,45.569618225097656,1.4444480161369067,47.67932510375977,-0.11804875716772667
2265,2008-10-01,43.0379753112793,44.51476669311523,42.194091796875,44.09282684326172,1415574.0,-0.004877992416461141,1.4444480161369173,-0.9259254298581986,38.02816614454793,49.19265205553687,2.6991110846974493,2.3413190465007077,1.4976129216343423,4.353997661895903,9.421967257321933,2.3206748962402273,-0.18125007028057638,-2.299576759338379,-6.028320435455299,1.4291669167785415,-4.163948597396839,-0.4352049212799187,-3.331640352311261,16.058434140827046,-30.79852034828872,1.864371838058462,10,2.805906295776367,0.7383956909179688,2.1202526092529297,2.0464115142822266,1.6877632141113352,2,-0.029411777740530942,-3.5925965611345148,43.24894332885742,-1.1111118924180523,43.6708869934082,2.0,45.569618225097656,-0.029411777740530942
2266,2008-10-02,42.40506362915039,43.88185501098633,41.77215194702149,43.45991516113281,1246321.0,-0.014705888870265582,1.2222240080684459,1.0,38.02816614454793,47.1758066466701,3.5757592063650847,2.942311105766173,2.2111781435735693,4.835421655318299,10.064109350671506,2.1097030639648366,-0.06892449976160009,-2.8164546966552706,-6.763409837730272,1.1305004444197309,-4.789932267192768,-0.8429771261177734,-2.5012941663587895,12.500009417536537,-35.0829573210588,1.9734775705374996,10,2.6371307373046875,1.371307373046875,2.436708450317383,2.679323196411133,4.0084381103515625,3,0.029850759695303264,1.4444480161369173,43.0379753112793,-3.5925965611345148,43.24894332885742,-1.1111118924180523,43.6708869934082,0.029850759695303264
2267,2008-10-03,42.61603164672852,43.0379753112793,40.92826843261719,42.02531433105469,861510.0,0.004975066643529535,1.9411683369984019,-0.5600004339602921,41.79104115092293,45.999150526691935,2.910137281746472,2.8614344431726906,2.084978033875643,4.482760579785115,10.217053538574383,2.1097068786621094,0.11676049624124119,-2.594938087463369,-6.569867275431662,1.379991100504924,-4.582402681447519,-0.607473493479219,-2.5187763701898263,30.769214720419402,-18.36880571447008,1.9874645939841473,10,1.8987350463867116,1.160339355468743,2.2257404327392507,2.4683551788330007,2.7426185607910085,4,0.05445544332888108,1.2222240080684459,42.40506362915039,1.4444480161369173,43.0379753112793,-3.5925965611345148,43.24894332885742,0.05445544332888108
2268,2008-10-06,39.66244888305664,41.43460083007813,38.987342834472656,41.3502082824707,1211091.0,-0.06930684649748753,1.6363580325551261,-2.8571354768715795,39.436620794386656,44.560892144876426,5.222258333914333,5.5688295402607935,5.098917098231809,7.2524566413739535,11.056961025034113,3.6286888122558665,0.19815579490182245,-5.210968208312991,-9.84747005237898,-0.5744663642470016,-7.529219130345986,-2.8927172862799964,9.915611267089837,11.764717613538899,-36.20999036662493,2.3182509220329934,10,3.881855010986328,4.113922119140625,4.86286735534668,5.421937942504883,2.194091796875,0,0.10106380778883084,1.9411683369984019,42.61603164672852,1.2222240080684459,42.40506362915039,1.4444480161369173,43.0379753112793,0.10106380778883084
2269,2008-10-07,38.81856536865234,40.59071731567383,38.14345932006836,39.915611267089844,1903190.0,-0.021276636671942906,1.0,0.6500013561283482,37.33332915445754,42.520572494445915,5.300628117240116,6.076229511624504,6.000036363952098,7.885467868195327,11.215034514771807,2.4472579956054688,-0.27536157869589317,-5.6434593200683665,-10.888324509570523,-0.3985941305662095,-8.265891914819449,-3.0210267253172844,10.547680435180666,10.59603640282591,-35.718001151261795,2.6224325947510794,10,4.198310852050788,4.957805633544929,5.548522949218757,5.527425765991218,2.7848091125488352,1,0.19565216536783336,1.6363580325551261,39.66244888305664,1.9411683369984019,42.61603164672852,1.2222240080684459,42.40506362915039,0.19565216536783336
2270,2008-10-08,37.04641342163086,41.518985748291016,36.37130737304688,36.70885848999024,3334155.0,-0.045652175194824895,-9.1666754563743,-0.3076944475353203,31.941029757901106,38.810315755848784,6.225980689161027,7.407340764580326,7.746079791111214,9.434301733402648,11.545657855384007,5.1476783752441335,-0.7371067326300249,-6.894514274597171,-12.897817557774559,-0.8912109914197828,-9.896165916185865,-3.892862633008477,11.87092092285156,8.988772605258328,-33.82055935162654,3.0016516415886936,10,4.5569610595703125,5.92827033996582,7.795358657836914,7.299577713012695,3.4599151611328125,2,0.27562635824865267,1.0,38.81856536865234,1.6363580325551261,39.66244888305664,1.9411683369984019,42.61603164672852,0.27562635824865267
2271,2008-10-09,36.9620246887207,38.81856536865234,36.87763595581055,38.0590705871582,2781029.0,-0.002277919105142967,-2.0666670684812503,-3.249977398065343,9.708718263808208,34.660304754852,5.174388096880939,7.094464004921278,7.809642391871179,9.309457531061284,11.894148492152745,1.9409294128417898,-1.2593013009375795,-6.495780563354494,-13.113521659477037,0.12196053276804975,-9.804651111415765,-3.186910015293222,11.202548037475587,8.86075804505185,-27.815671201327177,3.3088705480612712,10,4.430379867553711,6.012659072875977,8.407173156738281,7.383966445922852,1.8565406799316335,3,0.21004568613469643,-9.1666754563743,37.04641342163086,1.0,38.81856536865234,1.6363580325551261,39.66244888305664,0.21004568613469643
2272,2008-10-10,34.26160430908203,36.20252990722656,32.827003479003906,35.105484008789055,3490107.0,-0.07305931973100843,1.222223896452223,0.7692291643484969,8.152158291320944,31.21174583957742,6.819191131959187,9.350450080110718,10.473751109786257,11.803029517598546,13.077028731469175,4.135021209716797,-1.9317857327311145,-8.609703063964844,-16.277742758781258,-0.9416633691484293,-12.443722911373051,-4.7756832165566365,13.195372495925298,16.50487524747087,-14.08452971226665,3.8340198474082077,10,4.514766693115234,6.940927505493164,11.191981315612793,10.084386825561523,3.7130775451660156,4,0.354679755238394,-2.0666670684812503,36.9620246887207,-9.1666754563743,37.04641342163086,1.0,38.81856536865234,0.354679755238394
2273,2008-10-13,37.468353271484375,37.63713073730469,35.69620132446289,36.28691864013672,3126182.0,0.09359599549027253,1.555553323254494,-1.4000036163422624,23.873860757650803,29.810343384393782,2.9503475363179916,5.855729268649661,7.2726454326189724,8.402610727419642,14.639535884105126,3.3755264282226562,-2.869574184682122,-5.029536437988284,-12.995671073254861,2.9365981972782933,-9.01260375562157,-1.046469120354999,8.818225667442682,53.39805867851981,26.55761861851522,3.9830673176332883,10,1.2025318145751953,3.7341785430908203,7.985232353210449,6.87763786315918,0.25316619873047586,0,0.21058563419813114,1.222223896452223,34.26160430908203,-2.0666670684812503,36.9620246887207,-9.1666754563743,37.04641342163086,0.21058563419813114
2274,2008-10-14,38.73417663574219,41.012657165527344,37.72151947021485,40.92826843261719,3300329.0,0.03378380029370498,1.7857129019134215,-1.8571419346089517,29.629617227933892,28.877171282547778,1.0915432938336664,4.498184242339505,5.985123034578493,6.975460828401609,14.183090131862558,3.5443038940429688,-3.3384349914121856,-3.5590717315673857,-11.69801435691462,4.579870893779848,-7.628543044240999,0.5103995811062276,6.475636266391021,67.96117357039627,43.44327212958707,4.069471312673616,10,-0.3797473907470703,2.468355178833008,6.719408988952637,5.611814498901367,-3.2911415100097656,1,0.08061005332712501,1.555553323254494,37.468353271484375,1.222223896452223,34.26160430908203,-2.0666670684812503,36.9620246887207,0.08061005332712501
2275,2008-10-15,35.94936752319336,38.81856536865234,35.527427673339844,38.14345932006836,2228147.0,-0.07189539973283254,-1.1666679223391625,1.0,22.199989801936994,27.118485022257673,3.090040429879288,7.1056286517726335,8.633810973595288,9.577743439589142,14.144997788951057,3.291137695312493,-3.6259333219088106,-5.999999046325684,-14.611450105135887,2.61145201248452,-10.305724575730785,-1.6942735169205818,8.269820625089508,38.14434575127457,16.47284031578508,4.3057255294051,10,1.9831218719482422,5.253164291381836,10.031644821166992,8.396623611450195,0.2531623840332031,2,0.15727695221230342,1.7857129019134215,38.73417663574219,1.555553323254494,37.468353271484375,1.222223896452223,34.26160430908203,0.15727695221230342
2276,2008-10-16,34.683544158935554,37.130802154541016,33.33333206176758,33.92404937744141,2723872.0,-0.03521128329840961,-2.9130429655485237,-0.34615451485479026,23.12499164193467,25.044479521258975,3.5150233854403723,8.112799365939075,9.718792612357326,10.668669527573805,14.271551967094487,3.7974700927734375,-3.9066550332621404,-6.837552452087394,-16.01052358022205,2.3354186760472615,-11.424038016154725,-2.2510668880200626,8.624269215804993,22.680420538535472,0.6129519769331324,4.5864855640673285,10,2.489450454711907,6.518987655639641,11.424050331115716,9.662446975708,0.7594909667968679,3,0.16788320124222333,-1.1666679223391625,35.94936752319336,1.7857129019134215,38.73417663574219,1.555553323254494,37.468353271484375,0.16788320124222333
2277,2008-10-17,35.18987274169922,36.70885848999024,33.75527572631836,36.70885848999024,1441591.0,0.01459852489248048,2.8888880517738613,-1.9999949773226209,27.516765492241163,23.72005115435392,2.061280737040839,6.998236274521055,9.0269761515343,9.978506618806037,15.95183337016583,2.953582763671882,-4.2481283654642255,-5.717299842834471,-14.857812628756648,3.4232129430877087,-10.287556235795563,-1.1470434498733795,7.2794758413824,24.17583127223883,2.040036888544673,4.57025639296109,10,1.9831218719482422,6.012659072875977,10.970464706420898,9.156118392944336,2.784809112548828,4,0.10311752627207427,-2.9130429655485237,34.683544158935554,-1.1666679223391625,35.94936752319336,1.7857129019134215,38.73417663574219,0.10311752627207427
2278,2008-10-20,35.44303512573242,36.70885848999024,34.09282684326172,36.70885848999024,2049698.0,0.007194182993825127,3.133328109743567,0.8333345890058347,29.119622333768987,22.80741706316631,1.281405199605146,6.128818509491225,8.533033322903641,9.557958684586708,17.72291926816304,2.6160316467285227,-4.5863624285826745,-4.87342014312744,-13.81074970049309,4.063909414238211,-9.342084921810269,-0.40475536444461113,6.254925849022982,27.472506183283503,4.737693565732432,4.468664778682826,10,1.729959487915039,5.759496688842773,10.717302322387695,8.902956008911133,4.219413757324219,0,0.07142860986748834,2.8888880517738613,35.18987274169922,-2.9130429655485237,34.683544158935554,-1.1666679223391625,35.94936752319336,0.07142860986748834
2279,2008-10-21,35.021095275878906,36.28691864013672,34.93670654296875,36.28691864013672,2862629.0,-0.011904732434925624,1.1333341369625227,0.9999999999999943,28.79462425329845,22.45781645154379,1.238239589815798,5.888974603376099,8.649915278759458,9.808360093445941,19.3854854752075,1.3502120971679688,-5.084455169105709,-4.6835456848144545,-13.289399012087436,3.9223076424585273,-8.986472348450945,-0.38061902117796365,5.967189099216377,30.769214720419313,6.89287838880783,4.302926663636492,10,1.8987350463867188,6.181436538696289,11.139242172241211,9.324895858764648,4.388187408447266,1,0.07710850197754615,3.133328109743567,35.44303512573242,2.8888880517738613,35.18987274169922,-2.9130429655485237,34.683544158935554,0.07710850197754615
2280,2008-10-22,33.83966064453125,34.85232162475586,33.670886993408196,34.85232162475586,2238168.0,-0.03373494238375174,1.3333270549944953,0.8000018081656762,27.982628255853754,24.488250895104404,2.142239207143348,6.391172127216052,9.601491623586362,10.819750601877054,21.362971694988243,1.3502082824707102,-5.38802043934183,-5.2257396697998075,-13.562465244904246,3.110985905304627,-9.394102457352027,-1.0573768822475884,6.495721258876721,13.333313242603598,-11.487085727668045,4.168362787552217,10,3.080169677734375,7.362871170043945,10.200423240661621,10.464136123657227,4.725738525390632,2,0.04738151774167654,1.1333341369625227,35.021095275878906,3.133328109743567,35.44303512573242,2.8888880517738613,35.18987274169922,0.04738151774167654
2281,2008-10-23,34.85232162475586,35.8649787902832,34.008438110351555,34.683544158935554,1835079.0,0.029925269962429724,-1.444441654068104,-0.16666729450054485,30.833335216840638,27.008381664606596,0.8927251073048197,4.604339317271837,8.406807776737963,9.637839132791271,23.283020697488876,2.025318145751953,-5.585960306129181,-3.571728515624997,-11.047351342674546,3.9038943114245512,-7.309539929149771,0.16608289789977704,4.882390004699786,38.88893074463896,14.208776036232265,3.737811413524775,10,2.3206729888916016,6.350210189819336,8.976791381835938,9.451475143432617,4.5569610595703125,3,0.0387408419160129,1.3333270549944953,33.83966064453125,1.1333341369625227,35.021095275878906,3.133328109743567,35.44303512573242,0.0387408419160129
2282,2008-10-24,33.92404937744141,34.34598922729492,32.489452362060554,32.99578094482422,2703896.0,-0.026634445111257343,1.0952389152699906,5.499954796130822,34.25925131442614,28.16231394869274,1.9758628240581544,4.864844268458633,9.118113878742257,10.39311338764255,25.372227834927518,2.3628692626953054,-5.55797663079413,-3.917722320556635,-10.843849042839103,3.0084044017258336,-7.380785681697873,-0.45465895941539713,5.258045599978097,33.99997468565002,7.368599016455043,3.463063361141235,10,2.827005386352532,7.109706878662102,9.852321624755852,10.379747390747063,4.0506324768066335,4,0.04477607408805073,-1.444441654068104,34.85232162475586,1.3333270549944953,33.83966064453125,1.1333341369625227,35.021095275878906,0.04477607408805073
2283,2008-10-27,36.03375625610352,36.54008483886719,32.74261474609375,33.164554595947266,1761426.0,0.06218912297849122,-1.045454825645546,3.090918057039517,42.857145652700176,29.63203932922233,-0.4009011647544156,2.270032290723499,6.831886217985442,8.104077017107691,26.380391225845745,3.7974700927734375,-5.2093293149808915,-1.4261589050292898,-7.820850707623798,4.968532897565218,-4.623504806326544,1.7711869962679643,2.4790744597800938,87.50001177191876,56.409642525094064,3.1973459012972545,10,-0.3797473907470774,4.367088317871087,7.742614746093743,8.270040512084954,2.5316429138183594,0,0.05386409300073347,1.0952389152699906,33.92404937744141,-1.444441654068104,34.85232162475586,1.3333270549944953,33.83966064453125,0.05386409300073347
2284,2008-10-28,38.14345932006836,39.1561164855957,35.94936752319336,36.70885848999024,4064247.0,0.058547963997161334,-1.171429899879111,0.4999999999999963,52.76595630084507,33.028257829101,-2.9091362081091034,-0.2548379630934079,4.634550393613438,5.849071901782338,27.00351079651452,3.2067489624023438,-4.4267813680674095,0.9388183593749986,-4.862968707974588,6.740605426724585,-1.9620751742997982,3.8397118930497953,-5.654006958007805,84.81013672261683,48.820443582240216,2.900893533674793,10,-2.3206748962402344,2.1518993377685547,5.632911682128906,6.160337448120117,1.2658233642578125,1,0.0398230677045357,-1.045454825645546,36.03375625610352,1.0952389152699906,33.92404937744141,-1.444441654068104,34.85232162475586,0.0398230677045357
2285,2008-10-29,41.77215194702149,43.0379753112793,39.49367141723633,40.675106048583984,3084722.0,0.09513276172735519,-1.0487808104997156,0.7647046310281097,60.28881054950968,37.157571041053785,-6.2860514178029945,-4.198483692095365,0.9993914476729984,2.09470275894828,27.487589300683418,4.8945159912109375,-3.960872730125068,4.630802154541023,-0.9254694864566275,10.187073795538677,1.8526663340421976,7.408937975039848,-9.149366302490236,87.99999421386711,46.57193835539964,2.778135820498827,10,-4.00843811035157,-1.4767932891845774,2.004219055175774,2.531644821166985,-2.953586578369155,2,-0.05656565804156044,-1.171429899879111,38.14345932006836,-1.045454825645546,36.03375625610352,1.0952389152699906,33.92404937744141,-0.05656565804156044
2286,2008-10-30,43.6708869934082,45.78059005737305,42.194091796875,43.0379753112793,2995821.0,0.04545456620944077,-2.090904607858608,0.5769236118838285,70.84112013710974,41.97138822381696,-7.5721571540950805,-6.321637732144239,-0.8974823586269096,0.090162150492759,28.103750521319682,4.008438110351555,-3.6448500126057937,6.466246032714842,0.6354603788706115,12.29703168655907,3.550853205792727,9.381638859636958,-10.631493762207029,84.12699414957613,37.91270572870353,2.915392826922114,10,-4.535865783691406,-3.4810142517089844,0.1054840087890625,0.6329097747802734,-6.624473571777344,3,-0.11690826944405674,-1.0487808104997156,41.77215194702149,-1.171429899879111,38.14345932006836,-1.045454825645546,36.03375625610352,-0.11690826944405674
2287,2008-10-31,44.93670654296875,44.93670654296875,43.6708869934082,44.30379867553711,775600.0,0.028985432554910373,3.0000120545104965,0.9999939727810794,68.09815644670515,46.30233645858765,-8.169054040133254,-7.804842154127016,-2.1806995800617983,-1.2650706462145251,28.470466426166634,1.2658195495605469,-2.818722264787368,7.616031837463382,1.2628609957645551,13.969202679162208,4.439446416613968,10.792617258312795,-11.132841502197266,93.52749568658683,46.229908699208266,3.176585420849414,10,-5.801685333251953,-5.274259567260742,-1.1603355407714844,-0.6329097747802734,-4.430377960205078,4,-0.12300464995932048,-2.090904607858608,43.6708869934082,-1.0487808104997156,41.77215194702149,-1.171429899879111,38.14345932006836,-0.12300464995932048
2288,2008-11-03,43.6708869934082,46.20252990722656,42.827003479003906,46.20252990722656,2821579.0,-0.028168943541738267,1.6666686757426674,-4.000018081765745,61.963195855341496,49.98773330325909,-6.273054048075359,-6.5596391587262275,-0.9405440451580489,-0.09356420596189707,28.36866261783201,3.3755264282226562,-1.9195977108622984,6.149790382385255,-0.7443125863489257,13.043893351119436,2.7027388980181613,9.59684186675235,-9.148418451640623,75.30866264479752,29.359798170623606,3.4470514843670914,11,-4.324895858764648,-4.219409942626953,0.1054840087890625,0.6329097747802734,0.210968017578125,0,-0.13043483957676327,3.0000120545104965,44.93670654296875,-2.090904607858608,43.6708869934082,-1.0487808104997156,41.77215194702149,-0.13043483957676327
2289,2008-11-04,46.41350173950195,46.41350173950195,43.45991516113281,44.72573852539063,1946781.0,0.06280190156219478,2.500001130104399,-0.666667168935664,75.40983879896227,55.257423363604474,-8.07933951244003,-9.174465881501234,-3.6774825193261194,-2.9289757283933113,28.039587110799857,2.9535865783691406,-1.0728053668571746,8.512658309936526,0.5619098426896443,16.46340677718341,4.537284076313085,12.488032543559967,-10.956628288497654,100.0,50.87190074614196,3.97537423362344,11,-6.962024688720703,-6.962024688720703,-1.6244726181030273,-2.1097049713134766,-1.8987350463867259,1,-0.16909093852965307,1.6666686757426674,43.6708869934082,3.0000120545104965,44.93670654296875,-2.090904607858608,43.6708869934082,-0.16909093852965307
2290,2008-11-05,47.25738143920898,47.25738143920898,44.93670654296875,47.04641342163086,1112763.0,0.018181771856890627,21.000253146247616,0.12499858736949751,81.17155231144658,60.850558596338466,-7.621209351685032,-9.712086264151061,-4.4785580316608105,-3.881898766266879,27.297401442884723,2.3206748962402273,-0.19369447266351614,8.84598960876464,-0.12026249969811431,17.812241717227394,4.362863554533263,13.329115662996017,-10.70484515935491,100.0,45.56317874811593,4.483126054231376,11,-7.383964538574212,-7.383964538574212,-2.4472551345825124,-2.9535846710205007,-3.1645545959472585,2,-0.16607138431862656,2.500001130104399,46.41350173950195,1.6666686757426674,43.6708869934082,3.0000120545104965,44.93670654296875,-0.16607138431862656
2291,2008-11-06,44.72573852539063,47.04641342163086,44.09282684326172,46.20252990722656,1728587.0,-0.053571375237432606,-1.1538472237676645,-7.000072327499117,71.48289992894527,64.98651955350725,-3.957957924199839,-6.923978992548641,-1.9598512398742187,-1.4481788339128556,26.4047751632703,3.1645545959472585,0.7458707817458858,5.926161003112803,-3.4392457977297752,15.291567803955381,1.2434576026915138,10.608864403534092,-6.888620826413977,42.85717975851519,-14.770987209604655,4.682703400421289,11,-4.725740432739265,-4.8523216247558665,0.08438777923583274,-0.42194175720215554,-1.8987350463867259,3,-0.13207547491663696,21.000253146247616,47.25738143920898,2.500001130104399,46.41350173950195,1.6666686757426674,43.6708869934082,-0.13207547491663696
2292,2008-11-07,46.41350173950195,46.41350173950195,44.30379867553711,44.93670654296875,1583837.0,0.037735837791771365,1.857136952933488,-1.0000025830982762,73.21429782254717,68.35953646126805,-4.121166640418409,-8.068342106540086,-3.6480066281070833,-3.204833312269372,24.551020770291338,2.1097030639648438,1.9402827644837117,7.006329345703122,-2.690351824286047,16.70301051569229,2.157988760708534,11.85466993069771,-7.445952391697418,80.95242195390564,18.703838367528746,4.8483405849945855,11,-4.810127258300781,-6.5400848388671875,-2.0042190551757812,-2.1097049713134766,-5.316455841064453,4,-0.20181817718568906,-1.1538472237676645,44.72573852539063,21.000253146247616,47.25738143920898,2.500001130104399,46.41350173950195,-0.20181817718568906
2293,2008-11-10,45.35865020751953,48.31223678588867,45.14767837524414,47.25738143920898,737849.0,-0.022727255915807154,-1.7272742216253445,-1.2857105955834252,71.30435821706561,70.41935889640365,-1.7930320356729297,-6.737495589649214,-2.6398190434493927,-2.192020409869265,23.48155757645805,3.1645584106445312,3.08570428520148,5.556962966918945,-4.444825835461174,15.558751769299068,0.5560685657288857,10.557857368109005,-5.396321008746462,39.13044503685907,-25.980591186254557,5.000894401190061,11,-1.4556961059570312,-4.957805633544922,-1.2130813598632812,-1.0548534393310547,-4.092826843261719,0,-0.1069767641355307,1.857136952933488,46.41350173950195,-1.1538472237676645,44.72573852539063,21.000253146247616,47.25738143920898,-0.1069767641355307
2294,2008-11-11,41.85654067993164,44.93670654296875,41.77215194702149,44.51476669311523,1308206.0,-0.07720929770981833,-1.2388048825905968,1.4000012054462074,65.07937350745505,70.9516436695087,2.5604235598094505,-3.151027400709836,0.7331620948774926,1.2708393161459242,23.364606671070735,3.5864982604980398,4.190515137755682,1.8987352371215849,-8.130331333598086,11.927801807841256,-3.115798048238254,6.913268522481424,-0.7252244189623838,1.2903308594505367,-67.46331710620075,5.014533285359836,11,3.1856536865234375,-1.4556961059570312,1.8037967681884766,2.447256088256836,-0.6751060485839844,1,0.04838704532564808,-1.7272742216253445,45.35865020751953,1.857136952933488,46.41350173950195,-1.1538472237676645,44.72573852539063,0.04838704532564808
2295,2008-11-12,41.60337448120117,43.0379753112793,41.3502082824707,43.0379753112793,1469916.0,-0.006048426234417703,1.3529430534578486,0.539683541942318,63.07189561794259,70.08839650071235,3.1146719848564928,-2.5850980278215303,0.8515957433391961,1.4694106788920323,22.65809399399918,1.6877670288085938,5.038216482141976,1.3628686904907212,-8.507952429305114,11.233689810286556,-3.572541869407196,6.298279250388639,6.7088623046875,3.636385553523348,-66.04896904123629,4.9354105598979165,11,3.2278480529785156,-1.2025299072265625,1.7932491302490234,2.7004222869873047,2.0675125122070312,2,0.06997971314152873,-1.2388048825905968,41.85654067993164,-1.7272742216253445,45.35865020751953,1.857136952933488,46.41350173950195,0.06997971314152873
2296,2008-11-13,40.50632858276367,41.9409294128418,40.2531623840332,41.43460083007813,1276809.0,-0.026369156639762692,-1.3529367968452934,0.6470596056074418,62.66234428590529,69.4844173717346,4.1522742270744,-1.0850900655694815,1.852793406331088,2.508296834028627,21.30994043761975,1.6877670288085938,5.52653444165248,-0.025316429138186436,-9.543198422166121,9.492565563889748,-4.784257425652157,4.733624567375784,7.66666763305664,3.1413805867356355,-68.12260458884577,4.758940996513968,11,3.7763710021972656,-0.1054840087890625,1.782700538635254,2.9957809448242188,1.2658233642578196,3,0.08854167696709458,1.3529430534578486,41.60337448120117,-1.2388048825905968,41.85654067993164,-1.7272742216253445,45.35865020751953,0.08854167696709458
2297,2008-11-14,38.81856536865234,42.61603164672852,38.81856536865234,42.61603164672852,1660288.0,-0.0416666548947493,1.0,4.090897136117613,55.445545440725134,68.76023399233277,5.454512509065857,0.9364781487676268,3.4843315166220847,4.140970008463022,19.959219633308596,3.797466278076186,5.499710632540385,-1.894514274597178,-11.11742178654341,7.328393237349054,-6.505968030570294,2.716939481375938,9.03763749389649,0.0,-66.3512335060873,4.611453755973115,11,4.746835708618171,1.5822792053222727,3.3649787902832102,4.683544158935554,0.9282684326171946,4,0.10326085140664554,-1.3529367968452934,40.50632858276367,1.3529430534578486,41.60337448120117,-1.2388048825905968,41.85654067993164,0.10326085140664554
2298,2008-11-17,37.97468185424805,39.66244888305664,37.21519088745117,39.1561164855957,1329957.0,-0.02173917316083407,1.2307630787419372,0.3111112896955537,49.6527753797936,65.89833805686959,6.0406561833138355,2.0867391863514086,4.145403439253471,4.931034233093314,18.70021024520015,2.4472579956054688,5.011846848089107,-2.8649801254272447,-11.849757902632767,6.119797651778278,-7.357369014030006,1.6274087631755165,9.33926275866699,9.836034797833559,-51.94214046339758,4.492388888602762,11,4.789031982421875,2.4261627197265625,2.0147695541381836,3.7552757263183594,-0.5063285827636719,0,0.08222225682294071,1.0,38.81856536865234,-1.3529367968452934,40.50632858276367,1.3529430534578486,41.60337448120117,0.08222225682294071
2299,2008-11-18,37.72151947021485,37.89029312133789,36.37130737304688,37.55274200439453,1262559.0,-0.006666609742903673,5.000045204550563,-0.1428580653910543,40.32257564729938,61.35956287196435,5.510708859369906,2.6905283809860165,4.188639526618509,5.145201787671432,17.45628835732277,1.6033744812011648,4.50637532571627,-3.2531637191772376,-11.946198805215637,5.439871366861162,-7.599681262196434,1.0933538238419587,8.784524844663075,20.25317759453249,-36.629776147806595,4.346517543019199,11,4.620252609252923,2.6793251037597585,2.215188980102532,4.008438110351555,-1.8565406799316477,1,0.09395973290104509,1.2307630787419372,37.97468185424805,1.0,38.81856536865234,-1.3529367968452934,40.50632858276367,0.09395973290104509
2300,2008-11-19,35.44303512573242,38.14345932006836,35.105484008789055,37.468353271484375,2017594.0,-0.06040277211742584,-1.2500017657886158,-11.999932194195319,30.693050872521297,56.827357421250575,6.634809766391911,5.37064842536261,6.212790698212331,7.36094034922246,15.970307872608153,3.037975311279304,4.158876384383227,-5.611816787719725,-14.053743773798686,2.830110198359236,-9.83278028075921,-1.390853294680241,10.049535494962399,4.494360907029335,-46.92064468748331,4.220963493039481,11,6.265825271606445,4.9578094482421875,4.335445404052734,6.286922454833984,-0.5907135009765625,2,0.1619048562082379,5.000045204550563,37.72151947021485,1.2307630787419372,37.97468185424805,1.0,38.81856536865234,0.1619048562082379
2301,2008-11-20,36.20252990722656,36.70885848999024,34.34598922729492,34.93670654296875,1818011.0,0.021428604486039893,1.0740745701418004,-0.6249997645618496,29.00608028261685,51.9153332501472,5.072590679275713,4.972433610985533,5.229749267652551,6.552584997275687,14.94543744936427,2.3628692626953196,3.2257685170228356,-4.919832420349124,-13.172380570771935,3.332715730073687,-9.04610649556053,-0.7935583451377184,8.043590320039563,22.44898618136461,-22.66256693330069,4.126274075211406,11,5.126583099365234,4.198314666748047,3.364980697631836,5.527427673339844,0.9282722473144531,3,0.20629378955891275,-1.2500017657886158,35.44303512573242,5.000045204550563,37.72151947021485,1.2307630787419372,37.97468185424805,0.20629378955891275
2302,2008-11-21,35.44303512573242,36.87763595581055,35.35865020751953,36.118141174316406,1388347.0,-0.02097905266401101,-2.600021698151589,-0.5333335342406307,29.729718553782405,47.29592884311573,4.595544316960286,6.167787475233652,5.772666713593523,7.265043917387089,13.47741255548598,1.5189857482910156,1.9904117132851908,-5.75527648925781,-13.752911657939329,2.2423586794237096,-9.754094073598566,-1.7564589049170536,7.417066761537733,20.63489557846217,-19.80360995220193,3.998817584340759,11,4.198312759399414,4.9578094482421875,3.7447280883789062,6.286922454833984,1.6033782958984375,4,0.17857152466872095,1.0740745701418004,36.20252990722656,-1.2500017657886158,35.44303512573242,5.000045204550563,37.72151947021485,0.17857152466872095
2303,2008-11-24,37.97468185424805,37.97468185424805,35.78059005737305,36.45569610595703,962159.0,0.07142860986748834,1.8888905631188895,-2.2499957621132927,28.991593925320416,43.28617555621187,1.0128432212254808,3.9937681831006557,3.083401593640943,4.700605212356201,12.736919849783106,2.531646728515625,1.1083546025297437,-3.320676040649417,-11.098527138198094,4.45717505689926,-7.209601589423755,0.5682495081249215,3.6934442606255757,95.55552876791592,60.063097261497504,3.888925548774338,11,0.7173004150390625,2.4261627197265625,1.2130813598632812,3.7552757263183594,0.6751060485839844,0,0.04666667001512326,-2.600021698151589,35.44303512573242,1.0740745701418004,36.20252990722656,-1.2500017657886158,35.44303512573242,0.04666667001512326
2304,2008-11-25,39.66244888305664,40.675106048583984,37.04641342163086,37.89029312133789,2573811.0,0.044444533736621494,-1.097561620999431,1.1666704336841682,31.854853850245206,39.81761535980106,-1.138624436798814,2.5567191887422425,1.3223908648599974,3.004349440374142,12.610541192468006,3.628692626953125,-0.027461120811352657,-1.7088584899902344,-9.386134011459312,5.968417031478843,-5.547496250724777,2.129779270744308,-5.316459655761719,84.00002410887568,54.32649573449376,3.838637760734539,11,-1.1814384460449219,0.7383956909179688,-0.4746856689453125,2.0675086975097656,0.16877365112304688,1,-0.05531921687542496,1.8888905631188895,37.97468185424805,-2.600021698151589,35.44303512573242,1.0740745701418004,36.20252990722656,-0.05531921687542496
2305,2008-11-26,39.40928268432617,40.0,37.89029312133789,39.66244888305664,1681241.0,-0.00638301985530243,3.545467247472672,-0.1428577578784226,35.746613831688805,36.8269786426659,-1.3739006774927986,2.7655815742698593,1.497861423842167,3.205697940163091,12.97219327602972,2.1097068786621094,-1.139202785162091,-1.843881225585939,-9.567765771230718,5.88000332005884,-5.7058234984083285,2.0180610472364506,-4.936711120605466,80.0,49.84629160854235,3.8619422728223887,11,-0.9282722473144531,0.9915618896484375,-0.3481016159057617,2.3206748962402344,-0.1687774658203125,2,-0.08993576265859327,-1.097561620999431,39.66244888305664,1.8888905631188895,37.97468185424805,-2.600021698151589,35.44303512573242,-0.08993576265859327
2306,2008-11-27,38.56539916992188,40.42193984985352,37.72151947021485,39.66244888305664,1109596.0,-0.021413318307869633,1.0645165994193335,4.333318265376821,27.962097086047464,33.77326215881283,-0.9323368337947002,3.380693169990984,2.2390389189613984,4.019279316891648,12.613936385021823,2.700420379638672,-1.935345406782588,-2.432490348815911,-10.157402316931766,5.292421619299944,-6.294946332873835,1.429965635242013,-3.968776916503913,60.31741931595354,35.07793590671487,3.862455984057926,11,-1.054851531982429,1.8354454040527273,0.49578189849852805,3.164558410644524,-0.7594909667968821,3,-0.09628002367629962,3.545467247472672,39.40928268432617,-1.097561620999431,39.66244888305664,1.8888905631188895,37.97468185424805,-0.09628002367629962
2307,2008-11-28,39.40928268432617,39.57806015014648,37.97468185424805,38.56539916992188,1825148.0,0.021881882012580123,1.7142815628965649,-0.7692299667924251,33.09353828182266,31.933346925704942,-1.8814720009482926,2.2150430988894243,1.1641128049951988,3.1847266239343384,12.236318846456788,1.6033782958984304,-2.66568887668474,-1.3122356414794893,-8.83671540660854,6.212244123649562,-5.074475524044011,2.4500042410850327,-4.691090755004879,74.13792565943504,48.56302672948374,3.7622398825645247,11,-1.8987350463867188,0.9915618896484375,-0.22151947021484375,1.898733139038086,-2.9535865783691406,4,-0.057815833595249666,1.0645165994193335,38.56539916992188,3.545467247472672,39.40928268432617,-1.097561620999431,39.66244888305664,-0.057815833595249666
2308,2008-12-01,37.97468185424805,40.0,37.38396453857422,39.40928268432617,1030064.0,-0.036402612084301955,1.0,-1.6999986438778005,37.500006141863274,31.6197280917676,-0.4993870547184258,3.37400494696913,2.3530385439067842,4.613673632716171,11.57377267970004,2.6160354614257812,-3.3860523051614138,-2.462026214599611,-9.947570559463593,5.023518130264371,-6.204798387031602,1.28074595783238,-3.1373516425415033,25.581346453050756,-2.9387590388322025,3.7427721724319922,12,-0.46413421630859375,2.552743911743164,0.9177236557006836,3.0590744018554688,-2.531646728515625,0,-0.02444440314681262,1.7142815628965649,39.40928268432617,1.0645165994193335,38.56539916992188,3.545467247472672,39.40928268432617,-0.02444440314681262
2309,2008-12-02,38.56539916992188,38.81856536865234,36.20252990722656,36.70885848999024,877666.0,0.015555556671708048,1.2142835232712468,-1.2941165521495883,40.42553907715793,32.70111567006056,-1.0703726477868045,2.2821899868065643,1.5184450357037562,4.032807055538591,10.972437617698755,2.616035461425774,-3.764583066341743,-1.4789037704467702,-8.450404037532444,5.492596496638903,-4.964653903989607,2.0068463630960665,-3.6113134414777903,55.99999276733519,23.327123327309693,3.4857501335428362,12,-1.054851531982429,2.7637138366699148,-0.5379724502563548,2.4683570861816335,-4.556961059570327,1,0.002188198092760052,1.0,37.97468185424805,1.7142815628965649,39.40928268432617,1.0645165994193335,38.56539916992188,0.002188198092760052
2310,2008-12-03,39.40928268432617,40.084388732910156,37.55274200439453,38.81856536865234,1241915.0,0.021881882012580123,1.6086953103657016,0.3181817247848218,46.48649203381365,34.643383642415756,-1.4443685581751637,0.8645246915013658,0.4558667640420069,3.201086532843746,9.949728399860438,2.531646728515625,-3.888847792592898,-0.24261531829834126,-6.332360667191061,5.8471300305943785,-3.287487992744701,2.8022573561480186,-4.34077654947928,76.00002893065941,37.956135582469116,3.0448726744463595,12,-1.392404556274414,1.919830322265625,-1.3502111434936523,1.6244735717773438,-4.978904724121094,2,0.010706610755473855,1.2142835232712468,38.56539916992188,1.0,37.97468185424805,1.7142815628965649,39.40928268432617,0.010706610755473855
2311,2008-12-04,38.81856536865234,40.675106048583984,38.73417663574219,39.24050521850586,1107985.0,-0.014989293776432433,-5.571432261564193,-0.7142838692179069,50.0,36.89563713643993,-0.4956667748518768,1.043501315808676,0.7825099030377984,3.77303283897578,9.18787220108701,1.9409294128417969,-3.7661040774845915,-0.5379739761352624,-6.145480099020055,5.0695321467495305,-3.3417270375776624,2.2657790853071376,-3.6379272355307037,58.490574084040304,14.988543808244401,2.8037530614423964,12,-0.590717315673821,2.5105476379394602,0.21097087860108132,2.215190887451179,-6.160339355468743,3,0.010869537445457933,1.6086953103657016,39.40928268432617,1.2142835232712468,38.56539916992188,1.0,37.97468185424805,0.010869537445457933
2312,2008-12-05,37.04641342163086,38.64978790283203,36.79324722290039,38.31223678588867,575027.0,-0.045652175194824895,-1.0952342001033235,3.000009040855576,46.994543888008415,38.89596491007193,1.7073932925902469,2.190206147309695,2.3325630393547527,5.531413756182509,8.55586621466164,2.025318145751946,-3.2351199843672305,-1.8417715072631822,-6.4417358028703475,2.758192788343983,-4.141753655066765,0.4582106405404005,-1.7558859301999803,18.867951885737583,-27.699076881515424,2.299982147803584,12,1.392404556274414,4.2826995849609375,2.6160335540771484,3.9873428344726562,-5.991561889648434,4,0.02050116897552856,-5.571432261564193,38.81856536865234,1.6086953103657016,39.40928268432617,1.2142835232712468,38.56539916992188,0.02050116897552856
2313,2008-12-08,40.50632858276367,40.59071731567383,38.0590705871582,38.48101043701172,1012256.0,0.0933940654863128,1.3076904353329195,-1.600000602721892,57.46605344517771,41.74165375395332,-1.5149559507492327,-1.7411409804923181,-1.2526144647356006,2.065580091673233,7.213577424626423,3.5443038940429688,-2.606055268360059,1.8607597351074219,-1.6957807610620321,5.417300231276876,0.08248948702269132,3.6390299831921524,-5.108109520189728,96.2263925646867,44.41695944414228,1.7782702480847286,12,-2.0675106048583984,0.822784423828125,-1.1075944900512695,0.5274276733398438,-9.113924026489261,0,-0.099999990582466,-1.0952342001033235,37.04641342163086,-5.571432261564193,38.81856536865234,1.6086953103657016,39.40928268432617,-0.099999990582466
2314,2008-12-09,43.88185501098633,44.30379867553711,39.915611267089844,40.084388732910156,3188621.0,0.08333330978949838,-1.1224497703351843,1.8749974101803457,71.36750997485184,45.69953110319366,-4.726007112022181,-5.225047073441381,-4.7031593754967105,-1.2895592278986001,7.429235305460305,4.388187408447266,-1.8145444651362013,5.135020446777347,1.1091589384818832,9.16088195507281,3.122089692629615,7.147951200925078,-8.378098208692187,94.38198823066914,35.07612411433307,2.0129307541477317,12,-3.628690719604492,-2.5527420043945312,-4.483120918273926,-2.8480987548828125,-11.814346313476555,1,-0.19230772908622829,1.3076904353329195,40.50632858276367,-1.0952342001033235,37.04641342163086,-5.571432261564193,38.81856536865234,-0.19230772908622829
2315,2008-12-10,44.51476669311523,45.14767837524414,42.827003479003906,43.88185501098633,1311221.0,0.014423084028021282,1.444443105062462,0.16666683408958077,71.18278315528738,50.501829555331426,-5.094261241651417,-5.932841000808914,-5.398480599415315,-1.9022387583043283,7.876532696007185,2.3206748962402344,-1.1267108458296704,5.622362518310538,0.9958639055796894,10.248861131041387,3.3091132119451103,7.935611824675966,-8.659008215891369,92.42423965692318,27.2807309187575,2.3132493063654245,12,-3.8396625518798757,-3.1856536865234304,-5.063289642333977,-3.4810104370117116,-14.388185501098626,2,-0.23601895198495126,-1.1224497703351843,43.88185501098633,1.3076904353329195,40.50632858276367,-1.0952342001033235,37.04641342163086,-0.23601895198495126
2316,2008-12-11,44.09282684326172,44.51476669311523,43.24894332885742,44.51476669311523,350558.0,-0.009478649023645591,5.0000180817114215,-0.6666646575936894,72.42887865844409,54.87242293051158,-4.253054997151409,-5.510984066440884,-5.024736261955965,-1.450188010350125,8.708499131976582,1.2658233642578054,-0.5874559889164885,5.02109775543213,-0.11838450729008088,10.160580018154342,2.4513566240710247,7.590838886793236,-7.679553172156645,87.37374798179414,15.914461919216507,2.5697411313611065,12,-3.417722702026367,-2.763713836669922,-4.219409942626953,-3.059070587158203,-12.953586578369144,3,-0.21913879365013444,1.444443105062462,44.51476669311523,-1.1224497703351843,43.88185501098633,1.3076904353329195,40.50632858276367,-0.21913879365013444
2317,2008-12-12,42.827003479003906,43.45991516113281,42.194091796875,42.827003479003906,864042.0,-0.02870814721762971,1.0,-0.0,63.466037295213106,57.75753750310601,-2.739535828245728,-4.141814108804027,-3.8296122455450643,-0.1613087573180607,9.234732352534298,1.8987350463867188,-0.17163221890671565,3.5548524856567383,-1.848897386657569,8.958602357971046,0.8529775494995846,6.256727421813892,-5.889665525650486,67.26190860579604,-1.1018857366620836,2.701874936157153,12,-2.1518993377685547,-1.4978904724121094,-2.89029598236084,-1.7932472229003906,-11.603376388549805,4,-0.2374384533068159,5.0000180817114215,44.09282684326172,1.444443105062462,44.51476669311523,-1.1224497703351843,43.88185501098633,-0.2374384533068159
2318,2008-12-15,41.0970458984375,43.88185501098633,40.75949478149414,43.0379753112793,887971.0,-0.04039408410664369,-1.387096680116131,-100.0,53.971955263103986,59.262694857100016,-0.5812141789830534,-2.282993307567253,-2.096696570360635,1.5859215033692209,9.125057432526814,3.1223602294921875,0.45440967216128314,1.6687767028808622,-3.757510049751893,7.095063455513618,-1.044366673435519,4.3819200791972435,-3.6670875197706394,22.580647513224044,-41.995718450518304,2.713143376316379,12,-0.12658309936523438,0.23206710815429688,-0.35865020751953125,-0.06328964233398438,-9.53586578369141,0,-0.24435319247208653,1.0,42.827003479003906,5.0000180817114215,44.09282684326172,1.444443105062462,44.51476669311523,-0.24435319247208653
2319,2008-12-16,41.26582336425781,41.3502082824707,40.84387969970703,40.84387969970703,1451923.0,0.004106802864551673,-1.3999819184522195,-0.21739258612861953,55.16431919900798,60.22689787545494,-0.3650410868019449,-2.29003724590806,-2.2332886930069975,1.438268400957675,8.771284689606693,0.5063285827636719,0.9363441564766362,1.6603389739990249,-3.762755866283726,7.083433814281776,-1.051208446142347,4.371886394140397,-3.3728017857963124,11.538454851452098,-48.976576956668325,2.7115474201413736,12,-0.2953605651855469,-1.5189895629882812,0.8860759735107422,-0.23206710815429688,-11.139242172241211,1,-0.2392638266497117,-1.387096680116131,41.0970458984375,1.0,42.827003479003906,5.0000180817114215,44.09282684326172,-0.2392638266497117
2320,2008-12-17,41.181434631347656,43.0379753112793,40.16877746582031,41.43460083007813,1113456.0,-0.0020450030080643167,-1.5185186425354518,-0.6000000000000169,57.598042039859415,61.07112476877265,-0.003170031807215423,-1.8484714605344976,-2.0599011346745897,1.5118404073021168,8.244120433546877,2.8691978454589844,1.428955634428661,1.2890302658081083,-3.803967458832304,6.38202799044852,-1.2574685965120977,3.8355291281283144,-2.853133645079197,23.30095894318759,-35.7007619673538,2.5464988623202056,12,-0.21097183227539062,-1.434600830078125,1.5400848388671875,-0.14767837524414062,-11.645570755004886,2,-0.2213115209663018,-1.3999819184522195,41.26582336425781,-1.387096680116131,41.0970458984375,1.0,42.827003479003906,-0.2213115209663018
2321,2008-12-18,43.6708869934082,43.6708869934082,41.012657165527344,41.181434631347656,980909.0,0.06045084112163379,1.1355940514407863,-9.833273061507123,61.29753919513552,62.66034646956455,-1.9354720222626653,-3.952365207987384,-4.4268715370665035,-0.9706938322068339,7.554674548791302,2.6582298278808594,1.9257690351705818,3.405064773559573,-1.6437790176428635,8.45390856476201,0.8806428779583513,5.929486669160795,-4.933423363801204,94.31824369375802,35.69317044851076,2.5244218956012197,12,-2.0675125122070312,-3.924053192138672,-1.0548534393310547,-2.6371307373046875,-14.978904724121094,3,-0.3101449669074964,-1.5185186425354518,41.181434631347656,-1.3999819184522195,41.26582336425781,-1.387096680116131,41.0970458984375,-0.3101449669074964
2322,2008-12-19,41.77215194702149,42.194091796875,39.66244888305664,41.0970458984375,2910938.0,-0.04347827985892094,2.3333333333333335,0.27118657053762574,59.82533035551788,62.92248834849124,0.7868505965417611,-1.6391994707603956,-2.3381367463286082,0.9320731429948026,6.701893045636743,4.0084381103515625,2.2279261686116456,1.1898738861084084,-3.3543712920840036,5.73411906430082,-1.0822487029877976,3.4619964752046144,-2.6500754326762603,50.00000000000016,-12.275925966589789,2.272122589096208,12,0.6329116821288991,-2.0253181457519602,0.569620132446282,-0.7383956909179759,-12.658227920532237,4,-0.25454546118702137,1.1355940514407863,43.6708869934082,-1.5185186425354518,41.181434631347656,-1.3999819184522195,41.26582336425781,-0.25454546118702137
2323,2008-12-22,39.74683380126953,41.77215194702149,39.40928268432617,41.77215194702149,1080971.0,-0.04848488888771196,1.3333314498281208,-2.999999999999979,52.84552785770173,60.864490335474564,3.009595863652976,0.554100141287833,-0.24581476692603133,2.9523818582730854,6.203909626530879,2.3628692626953196,2.483286261357385,-0.9240518569946303,-5.320932644805239,3.4728289308159788,-3.1224922508999313,1.2743885369106707,5.400844573974609,7.920752197100847,-52.870887275389784,2.1984403939053028,12,2.531646728515625,0.0,2.2362890243530273,1.2869224548339844,-7.848100662231442,0,-0.2144373751486891,2.3333333333333335,41.77215194702149,1.1355940514407863,43.6708869934082,-1.5185186425354518,41.181434631347656,-0.2144373751486891
2324,2008-12-23,37.468353271484375,40.0,37.38396453857422,40.0,1011722.0,-0.057324830983452535,1.0666670684812614,1.2499995291236947,45.62737439990622,58.025000473765544,4.785941124629986,2.803514078076347,2.0337674138439468,5.191667595002016,6.475490275800894,2.6160354614257812,2.906712167337126,-3.092827606201169,-7.700103986854089,1.5144487744517505,-5.396465796527629,-0.7891894158747093,7.564557189941404,1.3422900237185231,-55.149267661593875,2.3036381903264616,12,3.4810123443603516,2.2784805297851562,4.113925933837891,3.5654029846191406,-5.991559982299805,1,-0.15765766682983617,1.3333314498281208,39.74683380126953,2.3333333333333335,41.77215194702149,1.1355940514407863,43.6708869934082,-0.15765766682983617
2325,2008-12-29,35.8649787902832,37.89029312133789,35.61181259155273,37.130802154541016,732155.0,-0.042792766193475495,-1.5714224212157615,0.5,43.63636393523412,54.825832171186654,5.624820676366454,4.350812026360842,3.7094113645760203,6.705702645650916,6.972305543026472,2.2784805297851634,2.819334549325049,-4.518986892700198,-9.56462220129525,0.5266484158948543,-7.041804546997724,-1.996169238402672,8.861973834228515,3.141380586735721,-50.903919657998884,2.5228176542975276,12,3.881855010986328,3.881855010986328,5.506329536437988,5.1687774658203125,-2.531646728515625,0,-0.16000002765431132,1.0666670684812614,37.468353271484375,1.3333314498281208,39.74683380126953,2.3333333333333335,41.77215194702149,-0.16000002765431132
2326,2008-12-30,34.85232162475586,36.45569610595703,34.85232162475586,35.527427673339844,1125497.0,-0.028235264586346287,-3.749992936855488,0.5333335342406307,45.11278438260801,52.786581847563866,5.798658598856676,5.345076726117554,4.824868388544658,7.608750423487081,7.6584583742959955,1.6033744812011719,2.071061305570069,-5.345990180969238,-10.919048001771841,0.22706763983336486,-8.13251909137054,-2.5594612705679367,9.327722597778319,0.0,-56.07863019235347,2.7865289104013016,12,4.514766693115234,4.894512176513672,6.202530860900879,6.181434631347656,0.0,1,-0.15254242760794368,-1.5714224212157615,35.8649787902832,1.0666670684812614,37.468353271484375,1.3333314498281208,39.74683380126953,-0.15254242760794368
2327,2009-01-02,37.130802154541016,37.130802154541016,35.69620132446289,36.37130737304688,900168.0,0.06537528702727036,2.777776661627247,-1.1250007063144407,42.063494626086246,51.463419554561895,2.9359453104513946,3.043170882005299,2.661460389513266,5.229428425272985,8.28667010125268,2.2784805297851562,1.2754365572301012,-2.953585624694824,-8.685446695310787,2.778275445921139,-5.819516160002806,-0.08765508938684263,6.303024260170901,32.926826579169,-17.326788928608565,2.865930535307983,1,2.1308021545410156,2.8691978454589844,3.7341766357421875,3.9029541015625,-2.531646728515625,4,-0.2272727599616874,-3.749992936855488,34.85232162475586,-1.5714224212157615,35.8649787902832,1.0666670684812614,37.468353271484375,-0.2272727599616874
2328,2009-01-05,37.04641342163086,37.89029312133789,36.9620246887207,37.21519088745117,355779.0,-0.0022727419827592854,-4.499954796130549,-0.22222333837275507,30.98592177006745,48.77693095134628,2.6656482392314302,3.219516650578882,2.8541521660720406,5.184512444636923,8.692570118984694,0.9282684326171875,0.42268787199814994,-2.991560935974121,-8.809734710303367,2.826612838355125,-5.900647823138748,-0.0824740488094946,5.700892609884569,42.62293867127897,-1.9641033604519933,2.9090868871646234,1,2.215190887451172,2.9535865783691406,2.9746828079223633,3.9873428344726562,-3.7974700927734375,0,-0.2141230057782042,2.777776661627247,37.130802154541016,-3.749992936855488,34.85232162475586,-1.5714224212157615,35.8649787902832,-0.2141230057782042
2329,2009-01-07,38.64978790283203,39.49367141723633,36.28691864013672,37.55274200439453,1991054.0,0.043280154085441946,1.3030292237768177,-6.499954796130549,34.52115907092464,46.21283284368686,0.7288064141243495,1.7104860281941257,1.3935475178110153,3.4328952401302857,8.614194523822688,3.2067527770996094,-0.11751235372867797,-1.3924058914184556,-7.206203847484751,4.42139206464784,-4.299304869451603,1.5144930866146922,3.4659193761426295,81.81814445936638,41.4942437373909,2.9068989780331487,1,0.61181640625,1.3502120971679688,0.8966255187988281,2.3839683532714844,-4.810127258300781,2,-0.17467249188447065,-4.499954796130549,37.04641342163086,2.777776661627247,37.130802154541016,-3.749992936855488,34.85232162475586,-0.17467249188447065
2330,2009-01-08,39.83122253417969,40.16877746582031,38.0590705871582,38.73417663574219,1561429.0,0.030567687313520553,1.3809497158601687,1.0,39.18629417665901,43.75602784163392,-0.7423651026291367,0.5926693139411299,0.4096416941469627,2.1557432978884137,9.117934764053965,2.1097068786621094,-0.3193590862771032,-0.2320682525634794,-6.039254407646247,5.575117902519288,-3.135661330104867,2.671524824977908,1.703413892457469,93.65075264928674,56.82961404950602,2.903593077541385,1,-1.3080158233642578,0.1687774658203125,-0.39029502868652344,1.2025337219238281,-6.1603355407714915,3,-0.20974573998641577,1.3030292237768177,38.64978790283203,-4.499954796130549,37.04641342163086,2.777776661627247,37.130802154541016,-0.20974573998641577
2331,2009-01-09,39.24050521850586,40.0,38.987342834472656,39.66244888305664,1013861.0,-0.014830509286199445,-1.1818196761732556,-0.384618059419161,40.57649636291944,41.61726850912299,-0.9456304411899055,1.282365635760037,1.1624501620189278,2.666548098253571,9.6488966138171,1.0126571655273438,-0.5952041220700579,-0.8438825607299805,-6.63507252120565,4.947307399745689,-3.739477540967819,2.051712419507858,1.7595460239807963,79.24524439660576,44.363100067878776,2.895594980237836,1,-0.9282684326171875,0.7594947814941406,0.2004222869873047,1.7932510375976562,-5.232067108154304,4,-0.15053764277103276,1.3809497158601687,39.83122253417969,1.3030292237768177,38.64978790283203,-4.499954796130549,37.04641342163086,-0.15053764277103276
2332,2009-01-12,37.805908203125,38.987342834472656,37.72151947021485,38.56539916992188,799758.0,-0.036559086265390395,-1.7272787046930485,1.7999819184522363,41.21622006853115,40.32512319921515,-0.14841906659521698,2.926840122211132,2.7757357228321524,4.001973404071549,9.593607716936189,1.5189857482910085,-0.9747136395683569,-2.3164543151855455,-8.033249053261216,3.4003404228901246,-5.174851684223377,0.541943053852286,2.702324669943195,39.130468963429855,2.5810532052535606,2.8583973690378346,1,-0.29535865783691406,2.194091796875,1.1497879028320312,3.2278480529785156,-5.400844573974609,0,-0.078125,-1.1818196761732556,39.24050521850586,1.3809497158601687,39.83122253417969,1.3030292237768177,38.64978790283203,-0.078125
2333,2009-01-13,36.45569610595703,37.805908203125,35.94936752319336,37.805908203125,2220035.0,-0.035714314543470294,1.7499985873710977,1.7777855908707192,37.92372678450141,39.469162353059055,0.7664503105308782,4.17192631932835,4.224618389719254,5.254261358374691,10.236699905062856,1.8565406799316406,-1.7267035464105973,-3.464134788513185,-9.406222076129524,2.4779524991031536,-6.435178432321358,-0.49309114470501214,3.6000638672461776,11.99998553467023,-26.568346988790182,2.9710436438081698,1,1.0548534393310547,3.5443038940429688,2.5,4.578060150146484,-4.556962966918942,1,-0.050925942396921386,-1.7272787046930485,37.805908203125,-1.1818196761732556,39.24050521850586,1.3809497158601687,39.83122253417969,-0.050925942396921386
2334,2009-01-14,35.44303512573242,36.9620246887207,35.18987274169922,36.9620246887207,1388338.0,-0.027777853350580695,1.333329984881741,1.1250007063144511,36.234811997366805,38.64676769329601,1.6333741345860417,4.764220495201542,5.258204663079468,6.195801479789488,9.844492751947225,1.7721519470214844,-2.397312874415981,-4.054854774475096,-10.010803371637373,1.90109382268718,-7.032829073056234,-1.076880475893958,4.1964497795949995,5.084700311831994,-33.95190127340303,2.9779742985811395,1,2.067514419555664,4.556964874267578,3.57595157623291,5.590721130371094,-3.5443019866943324,2,-0.061904737816373956,1.7499985873710977,36.45569610595703,-1.7272787046930485,37.805908203125,-1.1818196761732556,39.24050521850586,-0.061904737816373956
2335,2009-01-15,34.008438110351555,36.20252990722656,33.50210952758789,35.44303512573242,2251934.0,-0.040476133330334285,-1.2068981642409666,0.9444416540681222,25.586348149183365,36.477163667359946,3.1032678261194278,5.661626803250542,6.5805067565519195,7.570425081609606,9.391152055278482,2.700420379638672,-2.8401191256160487,-4.964135360717783,-10.910282609070123,0.982011887634556,-7.9372089848939495,-1.9910617365416172,5.248073732530138,7.792199405535816,-23.249835753876223,2.9730736241761693,1,2.827005386352546,5.31645584106446,5.41139221191407,6.392406463623054,-4.810125350952145,3,-0.0049628114432263,1.333329984881741,35.44303512573242,1.7499985873710977,36.45569610595703,-1.7272787046930485,37.805908203125,-0.0049628114432263
2336,2009-01-16,34.43037796020508,35.44303512573242,34.34598922729492,34.767932891845696,1716876.0,0.012406916438926219,-3.3333031974203657,0.235295994639304,29.95390841093382,35.13165408789856,2.922514588206461,4.720718283375398,5.98764841406777,7.083619278654304,8.913312264044325,1.4345970153808665,-2.9369507008402707,-4.059073066711427,-9.820844875036528,1.7026987416136734,-6.939958970873981,-1.1781871625488733,4.2506936511472375,16.92304375553316,-11.23675656116065,2.8808859041625516,1,2.4050655364990234,4.8945159912109375,5.242617607116699,5.970466613769531,-6.329113006591797,4,-0.022058746136179752,-1.2068981642409666,34.008438110351555,1.333329984881741,35.44303512573242,1.7499985873710977,36.45569610595703,-0.022058746136179752
2337,2009-01-19,32.658226013183594,35.18987274169922,32.06750869750977,35.18987274169922,1488719.0,-0.051470592308622165,1.4666664657593638,7.499954796130707,30.37382585323938,35.06364343047322,4.462826171484501,5.999592291867216,7.523957948176054,8.76309879219643,9.074698922778017,3.122364044189446,-2.9013420209189036,-5.322786140441892,-11.264772170150493,0.6191998892667101,-8.293779155296193,-2.351793125587591,5.50494938979228,10.294112759067806,-19.582022671290176,2.9709930148543022,1,3.4599170684814453,5.949367523193359,7.1202545166015625,7.742618560791016,-6.329113006591793,0,0.041343706073407205,-3.3333031974203657,34.43037796020508,-1.2068981642409666,34.008438110351555,1.333329984881741,35.44303512573242,0.041343706073407205
2338,2009-01-20,31.054851531982425,33.33333206176758,30.9704647064209,33.164554595947266,1274975.0,-0.049095577958028436,-1.074076368391181,0.8333323287968452,31.553393264709314,34.73389167422708,5.729429708712427,7.180188122768886,8.908803496015476,10.266905085303375,9.89909526931798,2.3628673553466797,-2.875886891299764,-6.42405090332031,-12.92795971450943,0.07985790786880997,-9.67600530891487,-3.17209649772575,6.376843866337513,1.4084282859692894,-30.75197697633269,3.251954405594561,1,4.51476955413818,7.004220008850094,8.82911396026611,9.345993041992184,-4.219408035278324,1,0.04347829825486116,1.4666664657593638,32.658226013183594,-3.3333031974203657,34.43037796020508,-1.2068981642409666,34.008438110351555,0.04347829825486116
2339,2009-01-21,31.39240455627441,32.15189743041992,30.295358657836914,30.9704647064209,1836511.0,0.010869574563715068,-1.0952365576815861,-0.19999963836642748,36.125649617711126,34.393820056566206,4.75409982194876,6.392778076918535,8.263722142992851,9.830735891375287,10.829557944814255,1.8565387725830078,-2.9488971131285737,-5.592826938629155,-12.379181793492624,1.1935279162343129,-8.986004366060893,-2.1996495111974177,5.134718545179663,18.5714253425588,-16.54671132962469,3.393177427431735,1,3.7552747726440465,6.329113960266117,8.491560935974125,9.008440017700199,-3.459915161132809,2,0.01612901559853519,-1.074076368391181,31.054851531982425,1.4666664657593638,32.658226013183594,-3.3333031974203657,34.43037796020508,0.01612901559853519
2340,2009-01-22,32.06750869750977,32.320674896240234,31.47679328918457,32.23628616333008,1076950.0,0.021505333878619082,3.9999660970979116,-0.40000361634223713,41.17645921253847,34.460482595412756,3.1982259336806322,5.270071890008502,7.25538894700604,9.073414459988292,11.228375696197409,0.9282703399658239,-2.799255723841533,-4.462026500701896,-11.28585630174991,2.361803300346118,-7.873941401225906,-1.0501116001778854,3.462532092965553,34.42621250044014,-4.92204656885103,3.4119149005240077,1,2.5738420486450124,5.654009819030755,8.723629951477044,8.333335876464837,-4.556961059570323,3,-0.005263132850878094,-1.0952365576815861,31.39240455627441,-1.074076368391181,31.054851531982425,1.4666664657593638,32.658226013183594,-0.005263132850878094
2341,2009-01-23,30.1265811920166,32.06750869750977,29.36708831787109,32.06750869750977,1376325.0,-0.060526295441338585,1.7826081829393534,11.499920893228987,27.322392358172237,32.91672396092844,4.146428339952827,6.476310679990014,8.915278093818557,10.906529237734752,11.640424614233845,2.7004203796386825,-2.899622316608543,-5.725738716125491,-12.24709805199118,0.7956206197401983,-8.98641838405834,-2.465059048192643,4.565910457236576,13.043465443053288,-25.99688380462367,3.260679667932845,1,3.4599170684814453,6.814346313476555,10.875527381896973,10.274263381958008,-4.472572326660156,4,-0.030812272614032188,3.9999660970979116,32.06750869750977,-1.0952365576815861,31.39240455627441,-1.074076368391181,31.054851531982425,-0.030812272614032188
2342,2009-01-26,31.139240264892575,31.2236270904541,29.70464134216309,30.37974548339844,1103237.0,0.033613474639609064,2.2727295142598756,-0.39130507416924526,31.958757481698726,32.25394959395036,2.3341094981017356,4.876223329180281,7.573143469682503,9.787482845491159,12.628541670106724,1.518985748291012,-3.2091369148289672,-4.1814340591430685,-10.397277548563498,2.0344094302773605,-7.2893558038532795,-1.0735123144328576,2.594678784711828,44.680863342011854,5.841963614653515,3.1079217447102137,1,2.025316238403324,5.485231399536136,9.862868309021,9.261604309082035,-5.400844573974606,0,-0.0975609965251596,1.7826081829393534,30.1265811920166,3.9999660970979116,32.06750869750977,-1.0952365576815861,31.39240455627441,-0.0975609965251596
2343,2009-01-27,31.2236270904541,31.47679328918457,30.21096992492676,30.801687240600586,1196737.0,0.0027099834435160286,1.7272674970514552,0.5555533232544992,24.9999903684282,31.005636079623848,1.5974987866970025,4.343239588786396,7.18747482347203,9.579276369466292,13.722275650207797,1.265823364257809,-3.5695233604522727,-3.67088689804077,-9.776743095394622,2.434969299313078,-6.723814996717692,-0.6179587993638478,1.7242624274383047,62.85709673044762,28.238035730994568,3.052928098676924,1,1.5611820220947266,5.400844573974609,9.778481483459473,9.177217483520508,-3.713079452514652,1,-0.15675674288842267,2.2727295142598756,31.139240264892575,1.7826081829393534,30.1265811920166,3.9999660970979116,32.06750869750977,-0.15675674288842267
2344,2009-01-28,31.56118011474609,32.23628616333008,31.39240455627441,31.98312187194824,2188737.0,0.010810820386565112,-1.2222238964522323,-1.0000045204278132,20.481917376022807,30.43847710482823,0.7279489888014758,3.7317750661669074,6.659251326311708,9.09839791761991,15.220463126592938,1.0126590728759766,-3.884157404750667,-3.0379752159118674,-9.190916504214382,3.1149660723906436,-6.114445860063125,0.038495428239389895,0.7421651871424793,74.28567738435798,45.18668266748314,3.076470644151256,1,0.8438816070556676,4.957807540893558,9.588607788085941,8.83966445922852,-5.654008865356442,2,-0.14973257022902065,1.7272674970514552,31.2236270904541,2.2727295142598756,31.139240264892575,1.7826081829393534,30.1265811920166,-0.14973257022902065
2345,2009-01-29,30.1265811920166,31.64556884765625,29.70464134216309,31.64556884765625,1374623.0,-0.045454539960602114,1.555554020846644,3.599993671429669,19.318172040677112,29.25672861924415,1.7366237677875986,4.969198378462238,7.890739951183875,10.37987422199675,16.35870020319839,1.9409275054931605,-4.081376504405696,-4.185654258728029,-10.618856144783933,2.2475476273278723,-7.4022552017559775,-0.96905331570008,2.1097049713134766,26.470564772922263,3.561281582556628,3.2166009430279505,1,2.1518993377685547,6.392406463623047,10.232067108154297,10.274263381958008,-4.219409942626953,3,-0.07282910008575494,-1.2222238964522323,31.56118011474609,1.7272674970514552,31.2236270904541,2.2727295142598756,31.139240264892575,-0.07282910008575494
2346,2009-01-30,29.53586387634277,30.54852294921875,29.451475143432614,30.1265811920166,1148268.0,-0.019607844378650152,-1.8888883308136057,0.38888881912939544,20.481914587263475,28.15762736746905,1.7433752848442872,5.419034888678912,8.302661566947595,10.839428162128602,17.337800973502304,1.0970478057861364,-4.195688834047402,-4.510548686981206,-11.280337723559551,2.2592403495971425,-7.895443205270379,-1.1256541686920336,2.7004222869873082,3.0303217097030664,-17.090671851733326,3.384894518289174,1,1.814346313476566,6.9831237792968786,10.822784423828129,10.86498069763184,-4.135021209716793,4,-0.06857142377425196,1.555554020846644,30.1265811920166,-1.2222238964522323,31.56118011474609,1.7272674970514552,31.2236270904541,-0.06857142377425196
2347,2009-02-02,28.69198226928711,29.282699584960934,28.607593536376953,29.282699584960934,869758.0,-0.028571421191156743,1.285716130782112,0.999999999999988,21.249988698956045,27.01280463794091,2.1964603752010206,5.900823941067834,9.00866509340797,11.576225051641252,18.719220611595567,0.9282703399658168,-4.0041718159573705,-4.9324892997741685,-11.94058218051888,2.0756035809705438,-8.436535740146525,-1.4284428594018124,3.0278482818603507,2.3255960640847735,-18.04510612383019,3.5040464403723552,2,1.7721519470214844,6.708860397338867,11.983121871948242,11.7088623046875,-0.29198265075683594,0,-0.10588231149099159,-1.8888883308136057,29.53586387634277,1.555554020846644,30.1265811920166,-1.2222238964522323,31.56118011474609,-0.10588231149099159
2348,2009-02-03,29.113924026489254,29.62025260925293,28.35442924499512,29.451475143432614,871578.0,0.014705911680902073,2.7499985873710475,0.5714258038268586,25.490195788772382,25.831087545836603,1.643026180317893,5.116452449081809,8.478110558507371,10.991298851309747,20.406418739615102,1.265823364257809,-3.9986246445363705,-4.113923072814945,-11.20398463235271,2.976138486722821,-7.658953852583824,-0.568892293046062,1.9834591217041044,19.565244095083834,-2.625887834795158,3.545030779768882,2,1.2236280441284215,5.949366569519054,11.962024688720707,11.286920547485355,1.8860759735107457,1,-0.11594206031794496,1.285716130782112,28.69198226928711,-1.8888883308136057,29.53586387634277,1.555554020846644,30.1265811920166,-0.11594206031794496
2349,2009-02-04,31.89873313903809,32.06750869750977,29.282699584960934,29.53586387634277,1945969.0,0.0956521391625218,1.0625004414471526,-7.000033903285249,42.60354665559302,25.989652817287112,-1.1872602016450458,1.8972096592472631,5.622970462224455,8.047938379552672,21.93386417594196,2.9535846710205185,-3.8236683453265634,-0.9915612220764096,-7.622713954792527,5.639591510639708,-4.307137588434468,2.324015144281649,-3.5443038940429688,95.45456646888121,68.49086834374432,3.315576366358059,2,-1.6033754348754918,2.3628702163696254,9.113924026489254,8.50211143493652,-1.598733901977539,2,-0.13756613724976807,2.7499985873710475,29.113924026489254,1.285716130782112,28.69198226928711,-1.8888883308136057,29.53586387634277,-0.13756613724976807
2350,2009-02-05,31.47679328918457,32.23628616333008,30.801687240600586,31.2236270904541,1414311.0,-0.01322747985051309,-1.6153854178257483,0.1071435490432859,39.64497334224044,27.358828482183576,-0.9587478611251292,1.7509365721005352,6.0416798764182005,8.300526489506893,23.272024146627253,1.4345989227294922,-3.577036195090919,-0.9957796096801772,-6.7850539603193525,4.793494740959002,-3.890416784999765,1.8988575656394104,-3.1223640441894496,80.43480503987054,50.04466089282211,2.894637175319589,2,-1.1814355850219727,2.7848100662231445,8.871306419372559,8.924051284790039,-2.17679405212402,3,-0.17694375626594228,1.0625004414471526,31.89873313903809,2.7499985873710475,29.113924026489254,1.285716130782112,28.69198226928711,-0.17694375626594228
2351,2009-02-06,33.33333206176758,33.670886993408196,31.39240455627441,31.56118011474609,1552814.0,0.0589811914932552,-1.160002965395273,6.999954796130563,52.35294414837183,29.624849222925036,-2.584343956142515,-0.6016928523230334,4.178932673490799,6.297186719775013,24.435832106580886,2.2784824371337855,-3.4221063566141936,1.1561178207397447,-3.708162877449581,6.020398518929074,-1.2760225283549218,3.588258169834411,-4.82362854003906,93.65075492716225,58.210375314051376,2.4321403490946647,2,-2.320673942565918,0.9282712936401367,6.413501739501953,7.067512512207031,-0.9333305358886719,4,-0.2227848328699048,-1.6153854178257483,31.47679328918457,1.0625004414471526,31.89873313903809,2.7499985873710475,29.113924026489254,-0.2227848328699048
2352,2009-02-09,34.85232162475586,35.27426147460937,32.911392211914055,33.33333206176758,1955406.0,0.045569688627994154,1.000000000000012,0.8571440871880627,63.31361825157216,33.88191898771881,-3.9350565803993582,-2.48047861703035,2.6957420000492363,4.648844452083537,25.77157956918512,2.3628692626953125,-3.38021114804803,2.822786712646483,-1.4674383332952274,7.113011758588193,0.6776741896756278,4.967899235617338,-6.032947094726559,93.90245549526813,51.920082251004416,2.145112522970856,2,-3.0379762649536133,-0.5907182693481445,4.704639434814453,5.54852294921875,-3.952322006225586,0,-0.27118649540455375,-1.160002965395273,33.33333206176758,-1.6153854178257483,31.47679328918457,1.0625004414471526,31.89873313903809,-0.27118649540455375
2353,2009-02-10,34.59915542602539,35.44303512573242,34.26160430908203,34.767932891845696,1225819.0,-0.007263969426663519,-1.7999981918288748,-0.11111166918637182,61.30952437009136,38.41831976483754,-3.523221947603137,-2.5017998101150027,2.9008883430461125,4.7867156150105785,26.502889425238912,1.1814308166503906,-2.9201820918451773,2.662447547912599,-1.2917203130378425,6.616615408863037,0.6853636174373818,4.639531478387816,-5.263389940429686,86.30140040064525,39.649255781766314,1.977083930475219,2,-2.700423240661621,-0.3375520706176758,5.031646728515625,5.801689147949219,-4.79915618896484,1,-0.17917072631293562,1.000000000000012,34.85232162475586,-1.160002965395273,33.33333206176758,-1.6153854178257483,31.47679328918457,-0.17917072631293562
2354,2009-02-11,33.24894332885742,34.514766693115234,32.99578094482422,33.83966064453125,877594.0,-0.03902442358903202,-1.7692387936700014,3.499977398065422,53.977272581339854,42.26933093602229,-2.1326997300354016,-1.395963399434116,4.131990836234962,6.046296703506442,27.18949825134402,1.6033744812011719,-2.611158569251465,1.4219400405883782,-2.233057566577884,5.07693764775464,-0.405558762994751,3.2494388441715074,-3.3024508792480454,52.72727123291949,4.341555456468626,1.8274988035831308,2,-1.3502111434936523,1.012660026550293,6.381858825683594,7.1519012451171875,-3.0489425659179723,2,-0.06763954290557916,-1.7999981918288748,34.59915542602539,1.000000000000012,34.85232162475586,-1.160002965395273,33.33333206176758,-0.06763954290557916
2355,2009-02-12,33.83966064453125,34.177215576171875,32.489452362060554,34.177215576171875,1238844.0,0.017766498917910933,8.99993219419578,0.5714322615641931,63.749995585531565,47.07689549138541,-2.39297394222924,-2.108054465141997,3.434733873329762,5.367463267633283,27.435314471365295,1.687763214111321,-2.1795520653924427,2.0210962295532227,-1.6134164974753844,5.65560895658183,0.20383986603891913,3.838352593067526,-3.3435139273095693,60.41666960964774,7.248084661350731,1.8172563635143038,2,-1.9409284591674805,0.42194271087646484,5.791141510009766,6.561183929443359,-5.83966064453125,3,-0.10460097235173471,-1.7692387936700014,33.24894332885742,-1.7999981918288748,34.59915542602539,1.000000000000012,34.85232162475586,-0.10460097235173471
2356,2009-02-13,33.670886993408196,34.767932891845696,33.50210952758789,34.767932891845696,855062.0,-0.004987451053245939,1.3076944475353158,3.2499773980652744,60.00000602722253,51.3824529723039,-1.761169144703203,-2.1071310755930597,3.520015146071678,5.439507639418885,27.596439703988835,1.2658233642578054,-1.701469041340772,1.8902971267700117,-1.6437978809490943,5.424392134489121,0.12324962291045694,3.6573446306295665,-2.680051435335443,40.00005166196504,-13.653843511250308,1.7670475038595546,2,-1.7721548080444265,0.5063276290893626,5.590716361999519,6.729957580566413,-5.270887374877923,4,-0.12981207644465498,8.99993219419578,33.83966064453125,-1.7692387936700014,33.24894332885742,-1.7999981918288748,34.59915542602539,-0.12981207644465498
2357,2009-02-16,34.008438110351555,34.26160430908203,33.164554595947266,33.75527572631836,470114.0,0.01002501410222556,1.888893353491012,-0.2307673584065808,60.7843189393506,55.304022211257035,-1.4139669362825202,-2.4647080448654783,3.0739675420882904,4.938836125592779,27.134879621283126,1.0970497131347656,-1.0222346762129995,2.1603376388549727,-1.4938910490873099,5.814566326797255,0.3332232948838296,3.9874519828261157,-2.5723825955128348,51.428582498992235,-1.0173337520267012,1.8271143439711421,2,-1.6455707550048757,-0.3375520706176687,5.1476802825927805,6.392406463623054,-4.408437728881825,0,-0.04729522065240244,1.3076944475353158,33.670886993408196,8.99993219419578,33.83966064453125,-1.7692387936700014,33.24894332885742,-0.04729522065240244
2358,2009-02-17,32.40506362915039,34.09282684326172,32.15189743041992,34.09282684326172,980331.0,-0.04714637220323059,1.3000020341879184,-6.666721916673132,52.976197042839836,56.45653892095113,0.7882431951749282,-0.7957932886331065,4.594225770531018,6.371479253657938,26.495512557561312,1.9409294128417969,-0.34547414827017064,0.48945255279540945,-3.152941111773451,4.13184621736427,-1.3317442794890226,2.310649385079838,-0.5683101532222992,9.67747580120683,-38.35325683918358,1.82119683228443,2,0.7172975540161133,0.675105094909668,6.350211143493652,7.995780944824219,-0.9050636291503906,1,-0.046445334218267575,1.888893353491012,34.008438110351555,1.3076944475353158,33.670886993408196,8.99993219419578,33.83966064453125,-0.046445334218267575
2359,2009-02-18,31.89873313903809,33.164554595947266,31.39240455627441,33.164554595947266,905366.0,-0.015625042305327352,1.8000000000000056,0.7499994349477984,56.68789918952094,58.35019734842674,1.4467107791999076,-0.2630728778445821,4.990799228057963,6.702400805117531,25.747113992316706,1.7721500396728551,0.40068851039892905,-0.04219436645507457,-3.6763053199783933,3.591916587068244,-1.859249843216734,1.7748611103065848,3.5443019866943324,14.999980223184417,-34.28084385179649,1.8170554767616602,2,1.5189867019653285,0.7594938278198207,6.8565416336059535,8.50211143493652,1.7012653350829972,2,-0.0657936443064907,1.3000020341879184,32.40506362915039,1.888893353491012,34.008438110351555,1.3076944475353158,33.670886993408196,-0.0657936443064907
2360,2009-02-19,31.89873313903809,32.74261474609375,31.56118011474609,31.98312187194824,1213948.0,0.0,-2.1111066465089685,0.06666716893566145,59.33333494059271,59.12579632534017,1.6906467692329947,-0.29130056027346996,4.8515741930699186,6.535316814322076,25.045551837355173,1.1814346313476598,1.0791387042880913,-0.0337555885314913,-3.6674127230649383,3.5999015460019557,-1.850584155798213,1.7830729787352304,3.4632893753051697,14.999980223184417,-38.47344199020785,1.8168285672667226,2,1.5189867019653285,0.37974643707275035,6.8565416336059535,8.628692626953121,1.8012676239013565,3,-0.05325391352359721,1.8000000000000056,31.89873313903809,1.3000020341879184,32.40506362915039,1.888893353491012,34.008438110351555,-0.05325391352359721
2361,2009-02-20,29.19831275939941,30.21096992492676,28.52320671081543,29.282699584960934,5148710.0,-0.08465603846611292,-1.3529408636389788,0.9999773980653586,51.744191165291284,57.84030442686452,4.18268484597991,2.4622514757497065,7.3975633965678576,9.034411149429413,24.132742804996177,3.37552642822266,1.2513230160362738,-2.687762546539311,-6.440313591746172,1.0647884986675464,-4.564038069142743,-0.8114870239358822,6.084317395782474,11.764713703140929,-46.18835772509418,1.8762755226034291,2,2.7848081588745153,2.700419425964359,8.881855964660648,11.70886039733887,2.501688003540039,4,-0.04104047960831758,-2.1111066465089685,31.89873313903809,1.8000000000000056,31.89873313903809,1.3000020341879184,32.40506362915039,-0.04104047960831758
2362,2009-02-23,28.10126495361328,29.62025260925293,27.67932319641113,29.0295352935791,1777459.0,-0.03757230134583622,-1.1904750629359593,11.000180819564678,46.66666331820962,56.21331986554432,4.71748039034938,3.4994508208348876,8.3813786931931,9.955395732937063,23.257438870926784,1.9409294128418004,1.488393643508232,-3.632911586761473,-7.741781300022524,0.47595812649957736,-5.687346443392002,-1.578476730130948,6.910988263793946,6.578958716416267,-53.90711492223839,2.054434856630526,2,3.1223630905151296,3.459914207458496,9.978903770446777,12.805908203125,5.198734283447273,0,0.010630648314590596,-1.3529408636389788,29.19831275939941,-2.1111066465089685,31.89873313903809,1.8000000000000056,31.89873313903809,0.010630648314590596
2363,2009-02-24,26.3291130065918,27.848100662231445,25.99156188964844,27.848100662231445,3019984.0,-0.06306306673193429,1.444442212140575,1.6363634495696322,30.357141175440205,53.58886082044436,5.803454367816446,5.150168812498897,9.905830489577216,11.569709375915078,22.63747566247024,2.10970306396484,1.3108730844353396,-5.160337829589839,-9.927541283898929,-0.39313437528074857,-7.54393955674438,-2.7767361024352937,8.243164409555664,4.705861706048376,-49.235430849869836,2.383601727154544,2,4.05063438415527,4.388185501098629,11.033755302429196,13.860759735107418,6.770885467529286,1,0.12423082289399656,-1.1904750629359593,28.10126495361328,-1.3529408636389788,29.19831275939941,-2.1111066465089685,31.89873313903809,0.12423082289399656
2364,2009-02-25,26.8354434967041,27.59493637084961,26.3291130065918,27.00421905517578,1633169.0,0.019230822169570727,-1.1428546058930056,0.11111055303514523,33.72781318324482,50.25306277574583,4.796052194970898,4.502490251897434,9.04375645817882,10.913619700466036,22.41059391602707,1.265823364257809,0.8005632190217398,-4.417720508575439,-9.6186839128029,0.7832428956520232,-7.018202210689168,-1.8172388064617095,7.050376677323442,12.499999999999954,-36.51658108637277,2.60048170211373,2,3.5443038940429688,3.881855010986328,9.978902816772461,12.805907249450684,8.864557266235352,2,0.17382073465149905,1.444442212140575,26.3291130065918,-1.1904750629359593,28.10126495361328,-1.3529408636389788,29.19831275939941,0.17382073465149905
2365,2009-02-26,27.9324893951416,28.18565368652344,27.088607788085934,27.088607788085934,2003976.0,0.04088048325239102,-1.5999995479582354,-5.000022602190174,30.000007063149496,46.919729557515495,3.098829321408001,3.4073363423721723,7.575976369587167,9.675042057957143,21.58130757541963,1.3502101898193395,0.3232323565821318,-3.210970020294191,-8.60110888518161,2.1791688445932245,-5.9060394527379,-0.5159005878504814,5.321790116135617,45.99999547958232,2.5207219938233436,2.695069432443708,2,2.194093704223633,2.784809112548828,8.50210952758789,11.371308326721191,8.467512130737305,3,0.20290024991346645,-1.1428546058930056,26.8354434967041,1.444442212140575,26.3291130065918,-1.1904750629359593,28.10126495361328,0.20290024991346645
2366,2009-02-27,27.51054763793945,27.9324893951416,26.919830322265625,27.59493637084961,1495300.0,-0.01510576988800516,1.6666649924408705,-0.10000067806264322,20.4081566757782,42.43348930600745,2.855295399614871,3.8680854879968862,7.628239664249325,9.961667437091283,20.658202773230293,1.0126590728759766,0.021302222157967066,-3.5316459655761747,-9.121357848569001,2.058065917416652,-6.326501907072586,-0.7367900240797596,5.162714463607468,41.86043577879162,4.5627516265278985,2.794855941496414,2,2.5316467285156286,3.20675086975098,8.670886993408207,11.793250083923343,7.889453887939457,4,0.22498472972832428,-1.5999995479582354,27.9324893951416,-1.1428546058930056,26.8354434967041,1.444442212140575,26.3291130065918,0.22498472972832428
2367,2009-03-02,25.654008865356445,27.00421905517578,25.232067108154297,27.00421905517578,1026482.0,-0.06748461706457176,1.6250015892097602,15.999886990325699,18.07228718808949,38.55527709992408,3.8019472410465127,5.781792810700033,9.126712376218812,11.667351832904984,19.631756602024385,2.2784805297851527,-0.5718731413484832,-5.236286067962645,-11.24436400349827,0.7717918675729791,-8.240325035730457,-2.232247100194833,6.484717219238597,14.285741961731432,-16.118761506631657,3.004038967767812,3,3.544301986694336,4.683542251586914,9.60970401763916,13.185653686523438,8.945989608764641,0,0.23567435129983139,1.6666649924408705,27.51054763793945,-1.5999995479582354,27.9324893951416,-1.1428546058930056,26.8354434967041,0.23567435129983139
2368,2009-03-03,25.73839569091797,25.99156188964844,24.894514083862305,25.654008865356445,1102704.0,0.0032894206127558334,2.714278334038268,-0.062499028816257685,20.529792997782593,34.537709745286485,2.9865072386105247,5.725081514719701,8.733627761814546,11.478230127671843,18.785778008330446,1.0970478057861364,-1.134498541817564,-4.983122825622559,-11.378476647454391,1.4122309962092743,-8.180799736538475,-1.7854459147066422,5.709664496033,25.641015239016955,-1.859676759369556,3.1976769109159155,3,3.0801687240600586,4.4303789138793945,9.156118392944336,13.101266860961914,8.761604309082031,1,0.2937869025306332,1.6250015892097602,25.654008865356445,1.6666649924408705,27.51054763793945,-1.5999995479582354,27.9324893951416,0.2937869025306332
2369,2009-03-04,27.51054763793945,27.51054763793945,26.24472427368164,26.413501739501953,1110810.0,0.06885246338981421,1.3076944475353374,13.00020342201022,27.272722291550494,30.97541945094847,0.5882964366751686,3.8022657240240747,6.661564872096545,9.624059402492382,18.916277350386192,1.7721519470214808,-1.754735034068407,-2.9915616035461454,-9.516643672345413,3.533520465253126,-6.254102637945781,0.2709794308534903,3.1510870166408793,79.48716462716693,53.830618786227845,3.2625410343996353,3,0.04219436645508168,2.6582269668579137,7.19409275054932,11.329114913940433,7.6894531250000036,2,0.20317482987773383,2.714278334038268,25.73839569091797,1.6250015892097602,25.654008865356445,1.6666649924408705,27.51054763793945,0.20317482987773383
2370,2009-03-05,25.90717124938965,27.51054763793945,25.90717124938965,27.51054763793945,995695.0,-0.05828224176601282,1.0000000000000044,-1.46153993268054,24.725263603008045,27.97331638847255,1.3995709791541096,5.235407746073818,7.942935947592169,11.163557000265797,19.176608294578934,1.6033763885498011,-2.2295362281015763,-4.316456890106203,-11.135188330958847,2.502274550746442,-7.725822610532525,-0.9070911696798802,4.062408936704518,33.333291477635875,9.099034996747097,3.4093657204263224,3,1.3502120971679688,4.261603355407715,8.554853439331055,12.932491302490234,10.092828750610352,3,0.37799686501012797,1.3076944475353374,27.51054763793945,2.714278334038268,25.73839569091797,1.6250015892097602,25.654008865356445,0.37799686501012797
2371,2009-03-06,25.90717124938965,26.49789047241211,25.56962013244629,26.16033744812012,2093928.0,0.0,-1.0000041094764527,0.15789567598625576,23.033704655050954,25.34743209256603,0.9874702711481618,4.901853200124712,7.534036813705356,11.100377146837857,20.19530289540056,0.9282703399658203,-2.776039903941797,-3.9451488494873033,-10.858992567955013,2.968694868980407,-7.402070708721155,-0.4882269902534482,3.453401004436696,38.70963978841539,17.17522080957015,3.456921859233854,3,0.6329126358032227,4.261603355407715,8.491562843322754,11.350212097167969,10.792829513549805,4,0.4050164402544125,1.0000000000000044,25.90717124938965,1.3076944475353374,27.51054763793945,2.714278334038268,25.73839569091797,0.4050164402544125
2372,2009-03-09,25.400842666625977,26.582277297973636,24.97890281677246,26.24472427368164,1146978.0,-0.019543954756372717,1.111109297364216,3.333310731398561,24.848480448447162,24.735358678455693,1.1962601605978378,4.9158324439298475,7.678363336471634,11.58305819962986,22.04780594210074,1.6033744812011754,-3.4288674704959057,-3.9789034843444817,-10.744217176412164,2.786410207723204,-7.361560330378325,-0.5962466383106388,3.4238026068046814,19.354819894207694,-3.52742949949252,3.3826568460338424,3,1.1392412185668945,4.767931938171387,8.533756256103516,11.85654067993164,12.49915885925293,0,0.39365461179722083,-1.0000041094764527,25.90717124938965,1.0000000000000044,25.90717124938965,1.3076944475353374,27.51054763793945,0.39365461179722083
2373,2009-03-10,28.399999618530273,28.5,25.10000038146973,25.60000038146973,1765730.0,0.11807312817400639,1.2666664123535132,-3.318000076847095,39.34409583077924,25.359390083737296,-1.6519717190442016,1.5056323097808715,4.409883138685146,8.526250957125043,23.667110672824222,3.39999961853027,-3.7353328510673443,-0.6697887420654283,-6.9810347258694065,5.6414572417385465,-3.825411733967414,2.485834249836561,-3.5054855346679688,97.15996531007237,70.25351332611922,3.155622991901988,3,-1.702742576599121,1.7687749862670898,4.532488822937012,8.477636337280273,11.899999618530273,1,0.21830982179117608,1.111109297364216,25.400842666625977,-1.0000041094764527,25.90717124938965,1.0000000000000044,25.90717124938965,0.21830982179117608
2374,2009-03-11,31.0,32.799999237060554,28.10000038146973,28.79999923706055,3583438.0,0.09154931043637382,-1.6111115820615975,0.7857147722829468,47.63701188758114,27.319057286451923,-4.022068837745337,-1.3402050357144475,1.6386723565674401,5.8629222933844005,24.323491014430438,4.699998855590824,-3.816235889638101,2.042658805847168,-4.030728635193626,8.116046246887958,-0.9940349146732288,5.079352526367565,-6.033376197814942,76.98533376482463,46.5663011965752,3.036693720520395,3,-2.1527433395385707,-0.8312253952026367,1.7004213333129883,5.751053810119629,5.700000762939453,2,0.11290322580645151,1.2666664123535132,28.399999618530273,1.111109297364216,25.400842666625977,-1.0000041094764527,25.90717124938965,0.11290322580645151
2375,2009-03-12,30.29999923706055,32.0,29.10000038146973,32.0,1910536.0,-0.02258066977224027,2.4117627259365597,-0.7727273515433042,53.237120335368694,30.96671991529531,-3.297709001688382,-0.9686465779478546,2.2074881212788817,6.53934684379956,24.820263566090528,2.89999961853027,-3.4875906630000415,1.5196411132812528,-4.147399208724298,7.186681435286804,-1.313879047721521,4.353161274284027,-5.19999885559082,68.03517223601861,33.80008439849088,2.8335201610027747,3,-1.452742576599121,-0.13122463226318715,1.9784812927246058,6.4510545730590785,5.70000076293945,3,0.1617162260481384,-1.6111115820615975,31.0,1.2666664123535132,28.399999618530273,1.111109297364216,25.400842666625977,0.1617162260481384
2376,2009-03-13,29.29999923706055,31.899999618530273,29.29999923706055,31.70000076293945,1694172.0,-0.03300330116104033,-1.1666656070292145,1.4117649698751236,53.542482372193064,34.907852713529046,-2.2542385623877585,-0.3298012977617937,3.0946242470030647,7.529927919606788,25.624599024486272,2.600000381469723,-3.257284945886603,0.7381855010986378,-4.451792996501705,5.9281639986989845,-1.8568037477015338,3.3331747498988094,-3.891998901367188,55.249241130426064,16.792277718233613,2.594989248800173,3,-0.4527425765991211,0.8687753677368129,2.978481292724606,7.4510545730590785,10.600002288818356,4,0.22866897397269725,2.4117627259365597,30.29999923706055,-1.6111115820615975,31.0,1.2666664123535132,28.399999618530273,0.22866897397269725
2377,2009-03-16,32.400001525878906,33.5,29.5,30.79999923706055,3233981.0,0.10580212865320737,1.1052635805759592,-0.666667196485395,66.63506786999233,40.03066103266346,-4.801631890952972,-3.748678742330199,-0.15800010278935162,4.430352822112127,26.555390305452597,4.20000076293945,-2.9695679212073927,3.918609619140625,-0.9562891349829599,8.79350837326421,1.4811602420788326,6.356058996202417,-6.696321234130856,86.9047794752929,42.35355923797509,2.4374493770617915,3,-3.160550117492676,-2.231226921081543,0.23712921142578125,4.351052284240723,7.299999237060547,0,0.1327160195849375,-1.1666656070292145,29.29999923706055,2.4117627259365597,30.29999923706055,-1.6111115820615975,31.0,0.1327160195849375
2378,2009-03-17,30.899999618530273,32.59999847412109,30.79999923706055,32.400001525878906,2401077.0,-0.04629635298475321,-1.1176428349439147,-0.9374998509886033,60.56226388535051,43.729498987530114,-2.78537008489425,-2.495140962731597,1.1715233714044757,5.918021538363426,27.129481152929813,1.7999992370605362,-2.5442052218290456,2.4938609123229973,-2.1678133395112553,7.1555351641572535,0.16302378640586923,4.824698038240125,-4.728540144287106,51.85184138628931,3.1122536729428134,2.3308371259171277,3,-1.660548210144043,-0.7312250137329102,2.137974739074707,5.8510541915893555,11.500001907348633,1,0.22653728135164242,1.1052635805759592,32.400001525878906,-1.1666656070292145,29.29999923706055,2.4117627259365597,30.29999923706055,0.22653728135164242
2379,2009-03-18,29.79999923706055,31.29999923706055,29.0,31.29999923706055,2263119.0,-0.03559871828639338,2.0666656494140674,0.9999987284358617,54.852215789359455,47.07693811934695,-1.4823424306283215,-1.6447620350037973,2.033058863174112,7.005904247522761,27.15842585055,2.2999992370605504,-1.8713677151975219,1.4987972259521527,-2.92000541137136,5.917599863275665,-0.7106040927096053,3.7081985446139107,-3.1888273312719733,17.777760823567785,-30.015050541831332,2.2094013186617567,3,-0.56054782867432,0.031224250793449926,3.2801685333251918,6.9510545730590785,12.20000076293945,2,0.3523490023094278,-1.1176428349439147,30.899999618530273,1.1052635805759592,32.400001525878906,-1.1666656070292145,29.29999923706055,0.3523490023094278
2380,2009-03-19,30.20000076293945,30.79999923706055,29.10000038146973,30.0,2644606.0,0.013422870339588444,1.4285737641041727,-0.13333384195963305,56.99578758773214,50.85050288964486,-1.351491978077192,-2.2962853346602934,1.3562368743983164,6.614852160154616,27.188934755596016,1.6999988555908203,-1.23722266883086,1.9837353706359835,-2.20312506474448,6.170595806016447,-0.10969484705424648,4.0771655883262135,-3.1754991714981884,26.666683620876658,-20.972836331697128,2.0934302176902313,3,-0.9605493545532191,-0.3687772750854492,2.8801670074462926,6.551053047180179,10.099998474121097,3,0.2152317826420922,2.0666656494140674,29.79999923706055,-1.1176428349439147,30.899999618530273,1.1052635805759592,32.400001525878906,0.2152317826420922
2381,2009-03-20,28.0,29.899999618530273,27.79999923706055,29.899999618530273,3321880.0,-0.07284770554175701,1.2105271611519146,-9.499961853173032,55.995252053805515,54.311255290240226,1.3148686272673054,-0.20096580238361383,3.2671890333008236,8.794931012484199,26.344031391846844,2.400001525878899,-0.8274870710188864,-0.15634975433349751,-4.318259929788823,4.005560421121828,-2.2373048420611603,1.9246053333941653,-0.5869685040452133,3.508784845079751,-46.3524848409649,2.0809550877276632,3,1.3000001907348633,1.8312234878540004,5.080167770385742,8.751053810119629,13.0,4,0.2857142857142858,1.4285737641041727,30.20000076293945,2.0666656494140674,29.79999923706055,-1.1176428349439147,30.899999618530273,0.2857142857142858
2382,2009-03-23,28.399999618530273,29.10000038146973,27.79999923706055,28.60000038146973,2321005.0,0.014285700661795575,1.1666671964853816,0.10526358057596104,56.69383091724269,56.239003633180616,1.5478076050381304,-0.6086428910171122,2.623077710581427,8.3919550714687,25.204672020321716,1.3000011444091797,-0.16571775141834166,0.22871313095092916,-3.934508705097258,4.391934966999116,-1.8528977870731644,2.3103240489750227,-0.6217500123327753,12.500009934108997,-38.75504568949877,2.081610918024093,3,2.25,1.1780595779418945,4.637973785400391,8.351054191589355,11.69999885559082,0,0.4049296500639801,1.2105271611519146,28.0,1.4285737641041727,30.20000076293945,2.0666656494140674,29.79999923706055,0.4049296500639801
2383,2009-03-24,29.60000038146973,30.20000076293945,28.0,29.0,3322068.0,0.04225354855837704,1.4444437380194797,-2.99999046329318,55.41060328590895,57.102736010772595,0.598909606526913,-1.6348524007919387,1.231404333688225,7.162239712233525,23.362896631915895,2.2000007629394496,0.5953109275333759,1.2651695251464865,-2.85005666451325,5.380395714806223,-0.7924435696833818,3.322782619976355,3.89999961853027,51.42860412597656,3.590029881338886,2.0576130948298683,3,1.0499992370605433,-0.1063299179077184,3.416876316070553,7.151053428649899,14.300001144409176,1,0.34121622470628576,1.1666671964853816,28.399999618530273,1.2105271611519146,28.0,1.4285737641041727,30.20000076293945,0.34121622470628576
2384,2009-03-25,31.5,31.5,28.5,29.5,3833876.0,0.06418917547446079,2.0,3.3333312140584024,64.26342248824659,58.327880694425694,-1.3663976091537648,-3.338651816132735,-0.8094955265316415,5.209586291466607,21.614790907396234,3.0,1.432815818681668,2.9319413185119636,-1.3507998154513103,7.2146824524752375,0.7905707515303249,5.073311885493602,1.8900000000000006,100.0,48.247664897968924,2.141370566981637,3,-0.8500003814697266,-2.3027429580688477,1.6012649536132812,5.251053810119629,11.299999237060547,2,0.34603179447234633,1.4444437380194797,29.60000038146973,1.1666671964853816,28.399999618530273,1.2105271611519146,28.0,0.34603179447234633
2385,2009-03-26,33.59999847412109,34.400001525878906,30.79999923706055,31.29999923706055,4081135.0,0.06666661822606623,-1.1818200734040427,1.149999618530268,67.72092339064682,59.903263029809445,-3.295634946428436,-5.262073637479041,-2.982648708962863,3.0106709771470648,20.502726576822994,3.600002288818356,1.9332598951614344,4.748564338684076,-0.07319177290877121,9.570320450276924,2.3376862828876526,7.1594423944805,-5.599998474121087,87.87874584357075,33.0524048222639,2.4108780557964242,3,-2.49999809265136,-3.952740669250481,-0.5620250701904226,3.1510553359985423,10.500000000000007,3,0.2500000567663312,2.0,31.5,1.4444437380194797,29.60000038146973,1.1666671964853816,28.399999618530273,0.2500000567663312
2386,2009-03-27,33.700000762939446,34.400001525878906,32.700000762939446,33.59999847412109,1627114.0,0.0029762587309454247,1.2666619194999078,0.04347927043061332,69.48235485650133,60.219628250532665,-3.023850546794421,-5.138031932602814,-3.1697544259587858,2.7810117483927,19.28002625760924,1.7000007629394602,2.105978431020308,4.539093971252434,-0.6970050636625302,9.775193006167399,1.921044453794952,7.157143488709917,-5.572000732421866,89.3939315123361,28.838079699409604,2.618049517457483,3,-2.6000003814697195,-4.0527429580688406,-0.8519010543823171,3.051053047180183,9.299999237060554,4,0.19584564761729162,-1.1818200734040427,33.59999847412109,2.0,31.5,1.4444437380194797,29.60000038146973,0.19584564761729162
2387,2009-03-30,31.70000076293945,33.09999847412109,31.399999618530273,32.799999237060554,1279272.0,-0.059347179665332095,1.0000022439436045,-10.999732977303177,58.128078123462906,59.94916316587848,-1.2668060484177488,-2.8057072668008125,-1.2247634182305092,4.618197074159095,17.288900985368453,2.3000011444091726,2.1679094725445793,2.236794376373286,-2.8425849157760332,7.316173668522609,-0.30289526970137715,4.776484022447946,-3.446560702514642,57.81249813735524,1.8088778957660523,2.539689646074661,3,-0.600000381469723,-2.052742958068844,0.24092578887939808,5.051053047180179,12.29999923706055,0,0.29337536319346724,1.2666619194999078,33.700000762939446,-1.1818200734040427,33.59999847412109,2.0,31.5,0.29337536319346724
2388,2009-03-31,33.299999237060554,33.400001525878906,31.79999923706055,32.299999237060554,1908106.0,0.05047313677013121,1.6666603088621694,-0.9090921701495969,55.95854512637022,60.07208864776857,-2.783251397956576,-4.016069293719298,-2.810623468802678,2.883246441150611,15.138877213374451,1.7000007629394567,2.3523090947712504,3.4587126731872644,-1.578795455973001,8.496220802347526,0.9399586086071352,5.977466737767394,-4.923627947326665,81.35589823166211,26.84941129988548,2.518754064580131,3,-2.1999988555908274,-3.6527414321899485,-1.9075956344604599,3.1135015487670827,9.79999923706054,1,0.2042041859716508,1.0000022439436045,31.70000076293945,1.2666619194999078,33.700000762939446,-1.1818200734040427,33.59999847412109,0.2042041859716508
2389,2009-04-01,33.09999847412109,33.59999847412109,32.299999237060554,32.900001525878906,1609770.0,-0.006006029054705819,1.1666709052299653,0.1999969482421804,57.446803761695925,60.12220155598676,-2.3087030675278264,-3.558285545874206,-2.609398812751458,2.901970252013008,13.841566046184447,1.2999992370605327,1.9999171138791496,2.979239368438712,-2.1334503152809887,8.09192905215841,0.4228945265788653,5.535584210298559,-4.603154579664299,63.88882707670375,10.635361526920576,2.5563448418598487,4,-1.99999809265136,-3.452740669250481,-2.5514755249023366,2.4696216583252024,9.900001525878913,2,0.32628409515491974,1.6666603088621694,33.299999237060554,1.0000022439436045,31.70000076293945,1.2666619194999078,33.700000762939446,0.32628409515491974
2390,2009-04-02,35.70000076293945,36.20000076293945,33.5,34.5,2330632.0,0.07854992171226693,1.4545452969133907,6.0000953688870675,65.68627120989427,61.198981462218846,-4.522023655046983,-5.6781379541579575,-5.199703674716133,0.12049518549827098,12.68407813114972,3.1000022888183665,1.9411273455308162,5.089600181579591,-0.19676200233784158,10.375962365497024,2.446419089620875,7.732781273538308,-7.085093715854224,89.58333581685962,35.07114445044539,2.6431810919587164,4,-3.700000762939453,-5.152743339538574,-5.151477813720703,-0.13038063049316406,6.799999237060547,3,0.19887950482879746,1.1666709052299653,33.09999847412109,1.6666603088621694,33.299999237060554,1.0000022439436045,31.70000076293945,0.19887950482879746
2391,2009-04-03,36.400001525878906,37.20000076293945,35.70000076293945,36.70000076293945,2101785.0,0.019607864089071114,1.3076936620234927,-0.24999920527190828,61.11110640161031,61.68978984937081,-4.364110735135185,-5.851759312022686,-5.819101533062547,-0.7183271134142757,11.462680131076628,1.5,2.1367201159255984,5.2649594306945815,-0.13749338455983207,10.667412245948995,2.563733023067371,7.966185838321788,-7.48169073015951,86.20691242739333,34.31362816293835,2.7012264076272077,4,-3.8000011444091797,-5.352744102478027,-5.978060722351074,-0.8303813934326172,6.899997711181641,4,0.2115383688313257,1.4545452969133907,35.70000076293945,1.1666709052299653,33.09999847412109,1.6666603088621694,33.299999237060554,0.2115383688313257
2392,2009-04-06,35.400001525878906,37.5,35.400001525878906,37.20000076293945,1334516.0,-0.027472526320886037,-1.3333326269076144,6.0000127156898895,62.85714410275788,62.51718327346514,-2.533123509989352,-4.283874583059919,-4.781102881845207,0.10867828949749025,9.987432069544633,2.0999984741210938,2.253851020346058,3.765001487731933,-1.2391133446489349,8.769116320112797,1.2629440715414972,6.267058903922365,-5.984789332126308,63.15792643792315,10.79428573138253,2.5020574161904325,4,-2.4000015258789062,-4.202744483947754,-5.020255088806152,0.1696186065673828,8.5,0,0.2146892131788518,1.3076936620234927,36.400001525878906,1.4545452969133907,35.70000076293945,1.1666709052299653,33.09999847412109,0.2146892131788518
2393,2009-04-07,34.59999847412109,36.29999923706055,34.0,35.900001525878906,1075782.0,-0.022598955290241585,1.1904770554875368,0.7222242237617633,63.95347934597486,62.48274514654606,-1.0608426005542526,-3.157451584796025,-3.9543342901785437,0.7461214614225682,9.331315477463132,2.299999237060547,2.57302030830218,2.6549984931945723,-2.27289256174231,7.582889548131455,0.1910529657261293,5.118944020663015,-4.538003255868695,44.23074806935978,-11.991090603267494,2.463945527468441,4,-0.4499988555908132,-3.4027414321899343,-4.832067489624016,0.273418426513679,10.30000305175782,1,0.27167635665965717,-1.3333326269076144,35.400001525878906,1.3076936620234927,36.400001525878906,1.4545452969133907,35.70000076293945,0.27167635665965717
2394,2009-04-08,34.5,34.700000762939446,33.799999237060554,34.400001525878906,1149962.0,-0.0028901294373142594,2.6000061035156703,-0.07692172259586563,62.721887213657965,61.927296682436186,-0.5481898969202916,-2.932129295568064,-3.83906242746702,0.7372469331246734,10.159713973276036,0.900001525878892,2.887397330367218,2.380000019073485,-2.6540320327204086,7.414032070867378,-0.13701600682346537,4.897016044970432,-3.8429643992078013,25.0,-33.516190317351615,2.5170160258969476,4,-0.05000019073486328,-3.2605485916137695,-5.006330490112305,-0.1118154525756836,10.799999237060547,2,0.24927531809046655,1.1904770554875368,34.59999847412109,-1.3333326269076144,35.400001525878906,1.3076936620234927,36.400001525878906,0.24927531809046655
2395,2009-04-09,35.20000076293945,35.5,34.09999847412109,35.5,444746.0,0.020289877186650873,8.333367241839753,-3.0000381475547417,73.37661774690679,62.3599925591479,-1.1145715367287323,-3.4216414209300297,-4.469092340726036,-0.06461931982327229,11.132961535664144,1.4000015258789134,3.2094571689471323,2.835000705718997,-2.3019761889898263,7.971977600427824,0.26651225836458536,5.403489153073409,-3.9955280102106308,37.837871275644694,-26.49475529366898,2.5684884473544134,4,-0.7500009536743164,-3.9605493545532227,-6.339242458343506,-0.8118162155151367,8.89999771118164,3,0.22159088261363968,2.6000061035156703,34.5,1.1904770554875368,34.59999847412109,-1.3333326269076144,35.400001525878906,0.22159088261363968
2396,2009-04-14,36.0,36.5,35.5,36.29999923706055,2447825.0,0.022727250560256484,1.857139743107667,1.0,74.0506265698651,64.12916460874814,-1.7366311505411858,-3.8935830305875783,-5.169338521517069,-0.9453495539140988,12.27825753861928,1.2999992370605469,3.2247066023809197,3.299999904632571,-1.869139680187466,8.469139489452608,0.715430112222549,5.88456969704259,-4.291885067489485,59.45946781891113,-10.957489679832797,2.584569792410019,4,-1.3500003814697266,-4.7605485916137695,-7.28692102432251,-1.717299461364746,7.400001525878906,1,0.18055555555555558,8.333367241839753,35.20000076293945,2.6000061035156703,34.5,1.1904770554875368,34.59999847412109,0.18055555555555558
2397,2009-04-15,36.70000076293945,37.099998474121094,35.400001525878906,35.900001525878906,1403944.0,0.01944446563720703,1.125003278266405,-2.6666709052299633,73.20260810518185,66.04517160639386,-1.8470297327239464,-4.484862479983377,-5.732190477569773,-1.6958816743751157,12.9193442315329,1.6999969482421875,2.9810085084651874,3.7850007057189927,-1.6807881236002373,9.250789535038223,1.0521062910593812,6.517895120378608,-4.5285350250297824,87.87885443458657,14.437884958332617,2.7328944146596146,4,-1.8000011444091797,-5.460549354553223,-8.345571517944336,-2.417300224304199,5.799999237060547,2,0.17983646694596067,1.857139743107667,36.0,8.333367241839753,35.20000076293945,2.6000061035156703,34.5,0.17983646694596067
2398,2009-04-16,37.900001525878906,38.099998474121094,37.20000076293945,37.400001525878906,1857677.0,0.03269756779272992,1.0000084771625242,0.6250005960470162,71.91780428207424,67.65306055310258,-2.599237618394419,-5.410975397448539,-6.791873133694516,-2.926474439683602,13.706199699981159,1.3999977111816406,2.7230548976304547,4.6350013732910185,-1.173260207220899,10.443262953802936,1.7308705830350561,7.539132163546977,-5.3022530470020115,95.34890735518118,24.2237032248444,2.904130790255959,4,-2.1000022888183594,-6.300002098083496,-9.545572280883789,-3.6173009872436523,4.399997711181641,3,0.15831133927271934,1.125003278266405,36.70000076293945,1.857139743107667,36.0,8.333367241839753,35.20000076293945,0.15831133927271934
2399,2009-04-17,40.29999923706055,41.400001525878906,38.0,38.5,2923558.0,0.06332447531810437,-1.4285731802186095,3.5999984741210938,72.48321597809698,68.40827663845845,-4.3253685087717315,-7.361430660149949,-9.11054795602243,-5.339376578238969,15.658955780650608,3.5,3.0068830567590012,6.509999084472653,0.14863514490463814,12.871363024040672,3.329317114688642,9.690681054256661,-7.152025758659235,84.93148179501813,15.267622534629638,3.180681969784009,4,-2.6999988555908203,-5.69999885559082,-11.866983413696289,-6.7556962966918945,2.200000762939453,4,0.11414397955095046,1.0000084771625242,37.900001525878906,1.125003278266405,36.70000076293945,1.857139743107667,36.0,0.11414397955095046
2400,2009-04-20,36.70000076293945,40.900001525878906,36.20000076293945,40.900001525878906,1588924.0,-0.08932998864204633,1.23809519484471,-2.333334746184771,58.15217323699842,68.0795062868349,-0.6354242667968961,-3.425107377449386,-5.455779724456729,-1.7369664569011931,17.37519730953244,4.700000762939453,3.1817592063044273,2.585000610351564,-3.667334128302322,8.83733534900545,-0.541166758975379,5.711167979678507,-2.561783918840831,21.666653951009117,-43.62186449954692,3.1261673693269434,4,0.8999996185302734,-2.1000003814697266,-7.191985130310059,-3.3666677474975586,5.399997711181641,0,0.23433237861960965,-1.4285731802186095,40.29999923706055,1.0000084771625242,37.900001525878906,1.125003278266405,36.70000076293945,0.23433237861960965
2401,2009-04-21,36.0,36.599998474121094,34.09999847412109,36.599998474121094,3356170.0,-0.01907358987431773,7.33335452614984,0.14285675360239053,62.573095501490954,68.04794533113856,0.0020889669845871595,-2.2082550355842443,-4.767864990811923,-1.0507269996437643,18.339476157963798,2.6000022888183665,3.349489647826317,1.4849998474121122,-4.109085818124008,7.079085512948229,-1.3120429853559443,4.282042680180172,5.400001525878906,26.027407281992826,-38.54587695627859,2.7970428327680588,4,1.6000003814697266,-1.3999996185302734,-6.4919843673706055,-3.4683542251586914,7.700000762939453,1,0.22499995761447478,1.23809519484471,36.70000076293945,-1.4285731802186095,40.29999923706055,1.0000084771625242,37.900001525878906,0.22499995761447478
2402,2009-04-22,39.900001525878906,40.20000076293945,36.599998474121094,36.79999923706055,4948285.0,0.10833337571885848,-1.0571419229323,-5.166683620919853,67.01031049464218,68.38759323654605,-3.5676340081667206,-5.483682070832799,-8.683852440939315,-4.929824253953143,19.690465654184365,4.200000762939453,3.2099581108083015,4.810001277923583,-0.4941783972069089,10.114180953054074,2.1579114403583333,7.462091115488832,1.3539999389648472,79.45206338456524,16.299345622681976,2.652089837565246,4,-2.3000011444091797,-5.30000114440918,-10.391985893249512,-7.368355751037598,4.899997711181641,2,0.08771929489100194,7.33335452614984,36.0,1.23809519484471,36.70000076293945,-1.4285731802186095,40.29999923706055,0.08771929489100194
2403,2009-04-23,39.70000076293945,40.79999923706055,39.0,39.599998474121094,2338974.0,-0.00501255025791747,-1.7692312206744976,0.032258779027056025,67.01031049464223,68.86408471221097,-2.869922015113538,-4.730766824769987,-8.494329671776157,-4.750293169656871,21.68220296518417,1.7999992370605469,3.1677511358416623,4.1050004959106445,-0.9139013645340697,9.123902356355359,1.5955495656882874,6.614451426133002,1.4109206420898488,76.71232805128625,13.08874325614174,2.5094509302223567,4,-1.9500007629394531,-5.100000381469727,-9.995887756347656,-7.1683549880981445,4.299999237060547,3,0.0705289466813912,-1.0571419229323,39.900001525878906,7.33335452614984,36.0,1.23809519484471,36.70000076293945,0.0705289466813912
2404,2009-04-24,42.400001525878906,42.599998474121094,39.29999923706055,40.29999923706055,1784737.0,0.06801009347737708,1.6400034179739653,20.999542246805266,67.17948577499668,68.17551449310984,-4.84048907590315,-6.9274722474391695,-11.13012218620782,-7.482219877898444,23.368483743928824,3.299999237060547,3.250252775510333,6.260001182556152,0.7684181735951938,11.751584191517107,3.514209678075673,9.005792687036632,-8.30000305175782,97.6470947265625,35.76612008589938,2.745791504480478,4,-4.0500030517578125,-7.200002670288086,-12.69588851928711,-9.868355751037598,1.8999977111816406,4,-0.0023585444627242103,-1.7692312206744976,39.70000076293945,-1.0571419229323,39.900001525878906,7.33335452614984,36.0,-0.0023585444627242103
2405,2009-04-27,42.0,42.5,41.0,41.0,3073229.0,-0.009433997912352998,-2.0,0.47618995718461116,64.58332588275452,67.123592194542,-3.7710337093526647,-6.182897510766807,-10.688280127722344,-7.1127520628365914,24.07831856225591,1.5,3.394695264784076,5.439999580383301,-0.5001941774780647,11.380193338244663,2.469902701452618,8.410096459313984,-7.730001525878912,92.94119442210479,32.72711118437554,2.970096878930681,4,-3.6500015258789062,-6.80000114440918,-12.464662551879883,-9.468354225158691,2.0,0,0.011904761904761862,1.6400034179739653,42.400001525878906,-1.7692312206744976,39.70000076293945,-1.0571419229323,39.900001525878906,0.011904761904761862
2406,2009-04-28,40.29999923706055,41.79999923706055,40.099998474121094,41.599998474121094,1665891.0,-0.040476208641415545,1.0,-1.2999992370605469,62.311548734086344,65.9134744866425,-1.5610994543469516,-4.177259410742096,-8.959889416776324,-5.440006002901569,24.675108938675386,1.9000015258789062,3.5718353763749136,3.409998893737793,-2.594175584946754,9.41417337242234,0.40791165439551946,6.4120861330800665,-5.863400762939456,61.66667938232422,1.7495847789694565,3.0020872393422735,4,-1.9500007629394531,-5.100000381469727,-10.76466178894043,-7.768353462219238,4.799999237060547,1,0.04466499432102311,-2.0,42.0,1.6400034179739653,42.400001525878906,-1.7692312206744976,39.70000076293945,0.04466499432102311
2407,2009-04-29,41.0,41.599998474121094,39.79999923706055,41.599998474121094,1193362.0,0.01736974630748178,5.0000127156898895,0.4615375586510049,66.16161752386884,65.27389818017524,-1.7735032538914695,-4.368794255109798,-9.633662768732709,-6.176942107264644,25.890200958878395,1.7999992370605469,3.5655267806266338,3.6449996948242216,-2.1017528032642545,9.391752192912701,0.77162344577998,6.518375943868463,-6.400133525878907,55.55557910307952,-6.083597162014456,2.8733762490442394,4,-2.6500015258789062,-5.80000114440918,-11.434388160705566,-8.468354225158691,4.200000762939453,2,0.06585367714486479,1.0,40.29999923706055,-2.0,42.0,1.6400034179739653,42.400001525878906,0.06585367714486479
2408,2009-04-30,40.099998474121094,42.29999923706055,40.099998474121094,41.79999923706055,967650.0,-0.021951256728753865,-1.588235030124875,2.8333418104599266,63.59222527891725,64.28601032471082,-0.5907360988701527,-3.091748894363718,-8.665661715817798,-5.296577877846524,27.122447828755696,2.200000762939453,3.4760164498725743,2.4049982070922837,-3.1324249463582774,7.942421360542845,-0.36371336963299683,5.173709783817564,-5.340129359999999,24.24240672774037,-40.29510601478013,2.76871157672528,4,-1.75,-4.799999237060547,-9.985969066619873,-7.652741432189941,3.6000022888183594,3,0.11720700602950496,5.0000127156898895,41.0,1.0,40.29999923706055,-2.0,42.0,0.11720700602950496
2409,2009-05-04,43.900001525878906,43.900001525878906,40.900001525878906,40.900001525878906,2237259.0,0.09476317197892614,1.0,-1.7647050903746255,68.35442548989468,65.41959390836595,-4.276048241969924,-6.367628900714763,-12.335783827742755,-9.103752826643436,28.48243022134742,3.8000030517578125,3.480369045037577,5.66500110626221,-0.08790219658130383,11.417904409105724,2.7885494548404495,8.54145275768397,-8.983329824557813,100.0,30.759757224660973,2.8764516514217577,5,-4.900001525878906,-7.700000762939453,-13.828166484832764,-11.959073066711426,0.7999992370605469,0,0.002277869490782347,-1.588235030124875,40.099998474121094,5.0000127156898895,41.0,1.0,40.29999923706055,0.002277869490782347
2410,2009-05-05,42.79999923706055,44.400001525878906,42.70000076293945,44.400001525878906,28000.0,-0.025056998874360192,1.1249979138404171,-0.5333340962727865,64.16665832202037,65.59665644398034,-2.4806296523702116,-4.962889568853775,-11.116004858171713,-8.030866118605111,29.051524010526407,1.7000007629394531,3.43515595540309,4.20999889373779,-1.7565393776494318,10.176537165125012,1.2267297580441792,7.193268029431401,-7.523994342757142,65.2173588541982,-5.042797439568858,2.98326913569361,5,-2.299999237060547,-5.19999885559082,-12.876370906829834,-11.449788093566895,2.6000022888183523,1,0.03504672959669475,1.0,43.900001525878906,-1.588235030124875,40.099998474121094,5.0000127156898895,41.0,0.03504672959669475
2411,2009-05-06,44.099998474121094,44.29999923706055,42.400001525878906,43.0,2095810.0,0.030373814491446938,1.5333302815755208,-0.6874980628518159,65.04063969035835,65.37780413239325,-2.805881454659911,-5.9621281157191675,-12.191595834943588,-9.341264715800847,29.290601612296964,1.8999977111816406,3.2316929531178005,5.124998283386233,-1.2277464514676097,11.477743018240076,1.9486259159593118,8.301370650813155,-8.276553781923155,93.47819777205206,24.395511855424076,3.1763723674269215,5,-2.3999977111816406,-6.199997901916504,-13.726369380950928,-13.17172908782959,0.40000152587890625,2,-0.0022675391741742157,1.1249979138404171,42.79999923706055,1.0,43.900001525878906,-1.588235030124875,40.099998474121094,-0.0022675391741742157
2412,2009-05-07,43.0,45.20000076293945,42.400001525878906,45.20000076293945,2839858.0,-0.024943276920215696,1.545452969133908,-2.000003467911416,60.408156910127325,64.64423151189159,-1.3632662327746559,-4.493971555502753,-10.839977826105972,-8.229871401940734,29.62079082842376,2.799999237060547,3.5218831729280637,3.6449998855590806,-2.7165539809779347,10.006553752096096,0.4642229522905694,6.825776818827592,-6.661961897781204,56.86274949791875,-8.529892151936018,3.1807769332685076,5,-0.75,-4.699999809265137,-12.626370906829834,-12.451478004455566,-0.20000076293945312,3,0.04883717381676966,1.5333302815755208,44.099998474121094,1.1249979138404171,42.79999923706055,1.0,43.900001525878906,0.04883717381676966
2413,2009-05-08,44.0,50.0,43.20000076293945,44.0,12922280.0,0.023255813953488413,-7.500007152564194,-0.0,58.00865622144655,63.62525045038603,-1.8876757243769688,-5.010531799736839,-11.514419859646722,-9.267790908266953,31.062755534459885,7.0,3.857904879815088,4.174999809265138,-2.0956918841040704,10.445691502634347,1.0396539625805303,7.310345655949746,-6.953004884923551,34.065923010173925,-27.66320876719781,3.1353458466846047,5,0.8999996185302734,-3.1000003814697266,-13.626370906829834,-13.831225395202637,-0.5999984741210938,4,0.027272744612260258,1.545452969133908,43.0,1.5333302815755208,44.099998474121094,1.1249979138404171,42.79999923706055,0.027272744612260258
2414,2009-05-11,43.099998474121094,45.599998474121094,42.599998474121094,45.599998474121094,2763051.0,-0.020454580133611455,1.4,-100.0,65.68625892690017,63.74779856640221,-0.9811118799917509,-3.618739858177605,-10.308929206040027,-8.465224852494856,32.57884834365844,3.0,3.771886753276867,2.844998359680176,-3.056820557537634,8.746817276897985,-0.10591109892872907,5.795907818289081,-4.7577028705522935,9.210488010303699,-55.207448042469345,2.950909458608905,5,1.8000011444091797,-1.9499988555908203,-12.726369380950928,-12.93122386932373,-0.8999977111816406,0,0.013921167286783609,-7.500007152564194,44.0,1.545452969133908,43.0,1.5333302815755208,44.099998474121094,0.013921167286783609
2415,2009-05-12,43.0,45.5,43.0,43.29999923706055,2367897.0,-0.002320150293767087,-15.666709052299632,0.11999969482421875,67.6767581410027,64.34393294494846,-0.8094704539654316,-3.0613818707407887,-9.933671550271285,-8.474338313822585,33.890121400925935,2.5,3.712798142443603,2.3549999237060533,-3.158418588831836,7.868418436243942,-0.40170933256288777,5.111709179974994,-3.491933956788081,7.894718349801787,-58.84384329547009,2.756709256268944,5,1.8999996185302734,-1.25,-12.626370906829834,-12.831225395202637,-0.5999984741210938,1,0.039534901463708305,1.4,43.099998474121094,-7.500007152564194,44.0,1.545452969133908,43.0,0.039534901463708305
2416,2009-05-13,42.5,44.70000076293945,41.70000076293945,43.5,4003065.0,-0.011627906976744207,-1.3076936620234927,3.3333418104599266,57.92682019108832,63.42895546352842,0.039580273543336375,-2.1602048519504677,-9.144944639191294,-8.080728274463837,34.69095873264108,3.0,3.4354651663845814,1.5299999237060575,-3.582255146871347,6.642254994283462,-1.0261276115826448,4.08612745899476,-1.9427405611092752,9.638545910805016,-53.1995324634621,2.5561275352887023,5,2.549999237060547,-0.6000003814697266,-11.22637128829956,-11.952742576599121,-1.9000015258789062,2,0.06823533002067994,-15.666709052299632,43.0,1.4,43.099998474121094,-7.500007152564194,44.0,0.06823533002067994
2417,2009-05-14,43.29999923706055,43.5,41.599998474121094,41.900001525878906,2223245.0,0.018823511460248188,1.1111137013387473,-1.3999977111816406,60.58822605437063,63.09517777191212,-0.44684449433922424,-2.572278548557904,-9.581117030228107,-8.963334017609142,35.31874015184474,1.9000015258789062,3.268435440416596,1.9999992370605497,-2.793855919980423,6.793854394101523,-0.39692834145993316,4.396926815581033,-1.7984657420588945,20.23810064441124,-39.157714528061824,2.396927578520486,5,2.1500015258789062,-1.3999996185302734,-11.476370334625244,-12.252741813659668,-2.200000762939453,3,0.027713643974209834,-1.3076936620234927,42.5,-15.666709052299632,43.0,1.4,43.099998474121094,0.027713643974209834
2418,2009-05-15,43.900001525878906,44.70000076293945,42.29999923706055,44.400001525878906,1287233.0,0.013856866036727755,3.36364519104724,-0.3571434410260462,55.033553954123306,61.615080934604194,-0.504146508077767,-2.8456250407515284,-9.805539528411437,-9.615669976066144,35.758509255109885,2.4000015258789062,3.295196454460914,2.300001525878905,-2.3466722777499314,6.946675329507741,-0.023335375935509717,4.623338427693319,6.099998474121094,57.50007629394531,2.8212270804070414,2.3233369018144163,5,1.8999977111816406,-2.000001907348633,-11.80137300491333,-12.702744483947754,-1.5,4,-0.025056998874360192,1.1111137013387473,43.29999923706055,-1.3076936620234927,42.5,-15.666709052299632,43.0,-0.025056998874360192
2419,2009-05-18,44.900001525878906,45.099998474121094,42.79999923706055,43.70000076293945,1459624.0,0.02277904248842688,1.8750086427023405,-2.4000015258789062,59.354839027237915,61.08043434629502,-1.5057218261392649,-3.6715783637125696,-10.467726503375246,-10.665414891137068,35.370935872632906,2.299999237060547,3.217923885318072,3.0700014114379854,-1.7575946965017408,7.897597519377712,0.6562033574681223,5.483799465407849,4.945998458862306,84.6154297597133,33.33992813482668,2.4137980539698636,5,0.8999977111816406,-3.000001907348633,-12.226373195648193,-13.702744483947754,-3.0,0,-0.03340757124775262,3.36364519104724,43.900001525878906,1.1111137013387473,43.29999923706055,-1.3076936620234927,42.5,-0.03340757124775262
2420,2009-05-19,45.29999923706055,47.9000015258789,45.099998474121094,45.9000015258789,4001407.0,0.008908634690159012,-4.599984741269131,-0.5000015894561776,67.60562812731199,61.36543306151209,-1.6917014755821995,-3.577680525897705,-10.466608686881166,-11.111989122966527,36.142277474092545,2.999999999999993,3.289407435184799,3.039999198913577,-1.3783358468381763,7.4583342446653305,0.8308316760377039,5.24916672178945,4.3950807327270525,58.73014239107538,8.406814256561589,2.2091675228758763,5,0.5,-3.25,-12.455273628234863,-14.102742195129395,-3.0999984741210938,1,-0.06843263855035442,1.8750086427023405,44.900001525878906,3.36364519104724,43.900001525878906,1.1111137013387473,43.29999923706055,-0.06843263855035442
2421,2009-05-20,44.099998474121094,45.599998474121094,43.900001525878906,45.5,1858844.0,-0.026490083513240226,1.1249982118589514,2.333326975528838,60.54420921350309,61.3805499841094,-0.5494849224922405,-1.8337514353536193,-8.871166376718293,-10.00576513670952,37.73417458631991,1.6999969482421875,2.8611979031483443,1.4349985122680664,-1.9256247614155626,4.795621785951695,-0.2453131245737481,3.115310149109881,5.447179881011962,39.68252046008865,-9.566742443079512,1.6803116368418158,5,1.7000007629394531,-2.049999237060547,-11.25527286529541,-12.902741432189941,-0.3999977111816406,2,-0.03854868496741071,-4.599984741269131,45.29999923706055,1.8750086427023405,44.900001525878906,3.36364519104724,43.900001525878906,-0.03854868496741071
2422,2009-05-22,43.400001525878906,44.400001525878906,43.20000076293945,43.900001525878906,1438448.0,-0.015872947221369227,-1.6666638409697792,0.3571424678884584,61.379320868130385,61.75506827818538,0.23827655769779454,-0.9044716080150579,-7.7593857779775135,-9.374250068743379,38.327244744615385,1.2000007629394531,2.6043356908137696,0.5600015640258817,-2.5495087270648966,3.66951185511666,-0.9947535815195039,2.1147567095712674,6.0022332468927,19.642889986219437,-31.41589482348831,1.554755145545389,5,1.3499984741210938,-1.3500022888183594,-10.455276012420654,-12.202744483947754,-1.4000015258789062,4,-0.06451619708096568,1.1249982118589514,44.099998474121094,-4.599984741269131,45.29999923706055,1.8750086427023405,44.900001525878906,-0.06451619708096568
2423,2009-05-25,42.5,43.5,42.0,43.20000076293945,1261280.0,-0.020737361618345718,1.3076936620234927,1.4000015258789062,43.965509870530475,59.34165171636653,1.0092615956992148,0.22773019003447104,-6.546255196303562,-8.516320573638495,38.60256255506281,1.5,2.1770156924481086,-0.47999992370605327,-3.2250246252689223,2.2650247778568158,-1.8525122744874878,0.8925124270753813,6.760190062057383,8.474574079462073,-34.89009919849023,1.372512350781436,5,2.25,-0.4500007629394531,-9.430274486541748,-11.302742958068848,-0.5,0,-0.032941212373621354,-1.6666638409697792,43.400001525878906,1.1249982118589514,44.099998474121094,-4.599984741269131,45.29999923706055,-0.032941212373621354
2424,2009-05-26,42.29999923706055,42.5,40.599998474121094,42.0,3218172.0,-0.004705900304457722,4.428569871553833,-0.42856987155383347,47.6635507354881,57.11796200464269,1.2112214154949754,0.4425443785793135,-6.112811968255237,-8.323601122238436,38.261703092477774,1.9000015258789062,1.9538918121800037,-0.6750005722045884,-3.4248337031177627,2.074832558708586,-2.0499171376611756,0.6999159932519987,6.669783222514539,23.28767194871379,-16.597610341047744,1.3749165654565887,5,1.9500007629394531,-0.25,-8.599999904632568,-10.802742958068848,-1.0999984741210938,1,0.0023641203456747917,1.3076936620234927,42.5,-1.6666638409697792,43.400001525878906,1.1249982118589514,44.099998474121094,0.0023641203456747917
2425,2009-05-27,42.5,43.0,41.900001525878906,43.0,2330752.0,0.0047281505093792475,3.399993896484375,-1.6666709052299633,41.66667328940603,55.31127901556688,1.0424630725268145,0.29715845692231824,-6.049666592450549,-8.50419280455148,37.9523981107412,1.0999984741210938,1.7358461905909124,-0.4999998092651339,-3.2214551423778772,2.2214555238476095,-1.8607274758215055,0.8607278572912378,5.967595420447843,38.000030517578125,4.691729988584363,1.360727666556372,5,1.75,-0.4500007629394531,-6.399999618530273,-9.352742195129395,-0.9000015258789062,2,-0.014117611155790466,4.428569871553833,42.29999923706055,1.3076936620234927,42.5,-1.6666638409697792,43.400001525878906,-0.014117611155790466
2426,2009-05-28,42.099998474121094,43.0,41.900001525878906,42.0,1170449.0,-0.009411800608915444,-6.333435060145978,-0.1999969482421875,44.943812519234214,53.57301084499617,1.5419051958562093,0.8842622496997024,-5.353503556071658,-8.070741895018699,38.06018007627599,1.0999984741210938,1.3939602921172565,-0.9900012969970717,-3.441124146837332,1.4611215528431885,-2.215562721917202,0.23556012792305836,5.895541129547141,39.47365250946647,8.767067811477176,1.2255614249201316,5,2.1500015258789062,-0.049999237060546875,-5.999998092651367,-8.952740669250488,-0.5999984741210938,3,0.0023753513644384494,3.399993896484375,42.5,4.428569871553833,42.29999923706055,1.3076936620234927,42.5,0.0023753513644384494
2427,2009-05-29,43.70000076293945,44.0,42.5,42.900001525878906,3440461.0,0.038004806337508024,1.1428606461562776,8.000114442664225,48.421057281069594,52.838288992434634,0.005151889623583372,-0.5302790491529237,-6.732583588416247,-9.664032117659282,38.421458681495864,1.9000015258789062,1.0486012377230907,0.4750009536743178,-1.7811026870744726,2.7311045944231083,-0.6530508667000774,1.603052774048713,3.8518063729559557,91.17649698751248,58.37934271948276,1.1280518203743952,5,0.5499992370605469,-0.40000152587890625,-7.600000381469727,-10.552742958068848,-1.9000015258789062,4,0.0,-6.333435060145978,42.099998474121094,3.399993896484375,42.5,4.428569871553833,42.29999923706055,0.0
2428,2009-06-01,44.79999923706055,45.0,44.0,44.20000076293945,1905857.0,0.025171589357361412,1.0,0.7499988079059676,58.76288984138333,52.772516860673015,-1.0658408155650605,-1.3282093437065825,-7.545965846199607,-10.749506498467667,38.71872256244721,1.2999992370605469,1.0392660880687146,1.3399993896484403,-0.48312729266496035,3.163126071961841,0.42843604849174,2.2515627308051407,2.334699379128402,95.45452969133909,57.208756790227795,0.9115633411567,6,-0.5499992370605469,-0.2999992370605469,-8.69999885559082,-11.652741432189941,-3.5999984741210938,0,-0.06249998403446988,1.1428606461562776,43.70000076293945,-6.333435060145978,42.099998474121094,3.399993896484375,42.5,-0.06249998403446988
2429,2009-06-02,44.0,44.900001525878906,43.5,44.400001525878906,2305204.0,-0.017857126131349377,1.0,-0.6666709052299633,54.807691602312005,51.35052391345079,-0.4547548215000532,-0.5484538672474102,-6.427275322831747,-9.965088991965786,38.545324983381676,1.4000015258789062,0.8926391753453657,0.5350002288818345,-1.2937471409043582,2.363747598668027,-0.3793734560112654,1.4493739137749344,2.7426166076648784,67.74191960583083,24.597080600989983,0.914373684893097,6,-0.9000015258789062,0.6499996185302734,-7.824999809265137,-10.852742195129395,-3.0999984741210938,1,-0.045454545454545414,1.0,44.79999923706055,1.1428606461562776,43.70000076293945,-6.333435060145978,42.099998474121094,-0.045454545454545414
2430,2009-06-03,44.29999923706055,45.599998474121094,43.400001525878906,44.599998474121094,3182980.0,0.006818164478648692,-1.0952405172742647,0.7499952316466078,58.82352501188353,51.15933677993751,-1.018642631470911,-0.7697821156139497,-6.4114217499181905,-10.297947809927336,38.31641205131957,2.1999969482421875,0.8359652391346515,0.7599994659423857,-1.0769318352228368,2.596930767107608,-0.15846618464022555,1.6784651165249969,2.0740602825917023,64.8648565054045,16.759545906676422,0.9184656505826099,6,-1.2000007629394531,0.6000003814697266,-7.52500057220459,-10.552742958068848,-3.5,2,-0.06997739339750808,1.0,44.0,1.0,44.79999923706055,1.1428606461562776,43.70000076293945,-0.06997739339750808
2431,2009-06-04,44.0,44.79999923706055,43.70000076293945,44.29999923706055,2683660.0,-0.006771991923863796,-1.4444472701533089,1.0,53.608251071556246,50.295884580318166,-0.8206164874412707,-0.5034718989701119,-5.7216200684962,-10.02345416041912,38.236805921044535,1.0999984741210938,0.6008867781329172,0.4650001525878906,-1.3660481840742449,2.296048489250026,-0.45052401574317713,1.3805243209189584,2.0276158569203773,48.387120591253755,-3.1092312099637454,0.9155241683310684,6,-0.9000015258789062,0.8999996185302734,-7.225001335144043,-10.2527437210083,-2.200000762939453,3,-0.05454548922452063,-1.0952405172742647,44.29999923706055,1.0,44.0,1.0,44.79999923706055,-0.05454548922452063
2432,2009-06-05,45.099998474121094,45.5,44.29999923706055,45.0,2501961.0,0.024999965320933848,1.6666638409697792,-0.33332909477003675,55.882339741528014,51.61997678820678,-1.8485003939035707,-1.5157926029586264,-6.423892294037117,-11.119914298489064,38.00291866048147,1.5,0.21165545098027394,1.459998703002931,-0.4795075683250758,3.399504974330938,0.4902455673389241,2.429751838666938,0.6019603398313293,77.27269574625986,25.43960923462876,0.9697531356640047,6,-2.0,-0.1999988555908203,-8.324999809265137,-11.352742195129395,-2.799999237060547,4,-0.07982258527540342,-1.4444472701533089,44.0,-1.0952405172742647,44.29999923706055,1.0,44.0,-0.07982258527540342
2433,2009-06-08,45.20000076293945,45.5,44.099998474121094,45.0,1328808.0,0.002217345725094466,2.5000071525641943,2.0000381475547417,51.61289925629805,52.058793290519,-1.7044742069649743,-1.6034964331813697,-6.1554915751933095,-11.194201783576624,36.7420863220991,1.4000015258789062,0.01590476471444191,1.5000009536743164,-0.5570794800630665,3.5570813874116993,0.47146073680562495,2.528541170543008,-4.600002288818359,81.81826063435037,32.72196565897617,1.02854021686869,6,-1.4500007629394531,-0.15000152587890625,-8.425002098083496,-11.452744483947754,-0.20000076293945312,0,-0.07522127142676172,1.6666638409697792,45.099998474121094,-1.4444472701533089,44.0,-1.0952405172742647,44.29999923706055,-0.07522127142676172
2434,2009-06-09,43.70000076293945,46.0,43.70000076293945,45.70000076293945,2752892.0,-0.03318584014781445,-1.2999992370605469,-9.999961853172863,42.307700772256005,52.130018566391215,0.016763252317161914,-0.05928033953546219,-4.358175064417672,-9.660779036426689,35.77846496316905,2.299999237060547,-0.1837256328964827,-0.02999916076660014,-2.067645007641282,2.0076466861080817,-1.048822084203941,0.9888237626707408,-3.0020022583007844,11.538438966275121,-34.83810261987023,1.0188229234373407,6,0.25,1.5999984741210938,-6.875001907348633,-9.952744483947754,3.299999237060547,1,-0.05720823698749611,2.5000071525641943,45.20000076293945,1.6666638409697792,45.099998474121094,-1.4444472701533089,44.0,-0.05720823698749611
2435,2009-06-10,44.70000076293945,45.4000015258789,44.20000076293945,44.29999923706055,2058738.0,0.0228832947949984,-3.000012715689866,-0.20000076293945312,52.941187470291176,53.01861578317532,-0.7133664075614234,-0.9753996601057224,-5.110808029005405,-10.598295599829314,34.762768308614426,1.700000762939446,0.003974902857201812,0.8850008010864272,-1.166212162114185,2.9362137642870394,-0.1406056805138789,1.9106072826867333,-3.7899221984863303,43.478275291865906,-3.590312242368384,1.025606481600306,6,-0.4500007629394531,0.5999984741210938,-7.100000381469727,-10.302742958068848,0.2999992370605469,2,-0.08501116716335955,-1.2999992370605469,43.70000076293945,2.5000071525641943,45.20000076293945,1.6666638409697792,45.099998474121094,-0.08501116716335955
2436,2009-06-11,45.4000015258789,45.599998474121094,44.0,44.5,3564938.0,0.015659972057982863,1.4615447817692042,2.24999523164659,59.803917168747894,54.28337799291735,-1.0013353194261043,-1.5251976161933385,-5.553431379999019,-11.237845288029114,34.32973218232731,1.5999984741210938,0.18715962478053427,1.4400014877319265,-0.6297307127279979,3.509733688191851,0.4051353875019643,2.4748675879618887,-4.286326104003898,73.9131011674633,22.409735855657786,1.034866100229962,6,-0.700000762939446,-0.10000228881835227,-6.350001335144036,-10.752743721008294,-0.8000030517578054,3,-0.10132163291219842,-3.000012715689866,44.70000076293945,-1.2999992370605469,43.70000076293945,2.5000071525641943,45.20000076293945,-0.10132163291219842
2437,2009-06-12,44.5,45.29999923706055,44.29999923706055,45.29999923706055,2705269.0,-0.019823821489650895,1.5000023841880648,-0.8888865341414897,59.80391716874794,54.39904769595787,0.026909882798541673,-0.5593644415778272,-4.336728131653928,-10.253716227430743,33.92540878014894,1.1000022888183523,0.42287711405001005,0.47999992370605327,-1.5787175039281465,2.538717351340253,-0.549358790111043,1.5093586375231496,-3.1908715949999973,34.782587062201145,-21.24807422218491,1.0293587138170992,6,0.20000076293945312,0.7999992370605469,-4.6999993324279785,-9.852742195129395,-0.5999984741210938,4,-0.060674174448077545,1.4615447817692042,45.4000015258789,-3.000012715689866,44.70000076293945,-1.2999992370605469,43.70000076293945,-0.060674174448077545
2438,2009-06-15,42.79999923706055,44.5,42.70000076293945,44.5,1243453.0,-0.03820226433571805,1.1176452108741262,2.125002980235081,52.13675130074605,54.10227655133943,1.5794744189872887,1.1109610731039368,-2.3848307247527885,-8.453017953127997,32.84885598568447,1.7999992370605469,0.624608522257148,-1.1650007247924776,-3.294765229509288,0.9647637799243327,-2.2298829771508792,-0.10011847243407601,-1.3032359682605446,3.03025749212496,-54.78168756258448,1.064882252358405,6,1.5500011444091797,2.5,-2.5249991416931152,-7.752741813659668,1.5,0,-0.011682243198898212,1.5000023841880648,44.5,1.4615447817692042,45.4000015258789,-3.000012715689866,44.70000076293945,-0.011682243198898212
2439,2009-06-16,43.400001525878906,43.900001525878906,42.29999923706055,42.70000076293945,1940830.0,0.014018745315743208,-1.13333095974996,-0.41176496987512484,53.71901269379283,53.535108515996015,0.9894647027931072,0.4140491831698938,-2.7143231186539865,-8.953201204860967,31.537538688587404,1.6000022888183594,0.6961583549227015,-0.4899984359741225,-2.586512099644402,1.606515227696157,-1.5382552678092623,0.5582583958610172,-1.7231087878309026,33.33341039794237,-25.869902256489297,1.0482568318351397,6,0.7499980926513672,0.8499984741210938,-0.5000019073486328,-5.952744483947754,1.7999992370605469,1,0.03686632299233983,1.1176452108741262,42.79999923706055,1.5000023841880648,44.5,1.4615447817692042,45.4000015258789,0.03686632299233983
2440,2009-06-17,42.20000076293945,43.099998474121094,41.900001525878906,43.099998474121094,1640242.0,-0.027649786192378567,1.6666666666666667,-1.2857096146615006,50.38760561014579,53.17725902028374,2.078869460107363,1.4439289434276432,-1.3359979151143406,-7.670125456378422,29.49623247484104,1.5,0.5277197352325942,-1.534999275207518,-3.650879340137841,0.580880789722805,-2.5929393076726797,-0.47705924274235656,-0.3501837344133705,8.108094175674172,-51.37710350248339,1.0579400324651607,6,1.75,2.049999237060547,0.8249988555908203,-4.752743721008301,3.0,2,0.11374405569385582,-1.13333095974996,43.400001525878906,1.1176452108741262,42.79999923706055,1.5000023841880648,44.5,0.11374405569385582
2441,2009-06-18,42.400001525878906,42.70000076293945,41.79999923706055,42.400001525878906,1606818.0,0.0047393544863414405,2.00001271568989,-0.0,44.34783127898132,51.895646968889665,1.8193669379563318,1.1700264165023953,-1.3742401168129845,-7.754053767294465,27.9629219220196,0.9000015258789062,0.4569727668194332,-1.2499986648559585,-3.439447180943837,0.9394498512319203,-2.344722922899898,-0.1552744068120191,3.5999984741210938,17.14292253766741,-36.75001996382971,1.0947242580439378,6,1.4999980926513672,1.8499984741210938,0.9249982833862305,-4.952744483947754,1.6999969482421875,3,0.061320716522478946,1.6666666666666667,42.20000076293945,-1.13333095974996,43.400001525878906,1.1176452108741262,42.79999923706055,0.061320716522478946
2442,2009-06-22,40.599998474121094,42.900001525878906,40.5,42.79999923706055,1549911.0,-0.04245290063631668,-1.0000031789174197,-100.0,32.786893959931305,49.80386860262669,3.256357375651511,2.8980913936185573,0.6021783356785875,-5.863436081011308,26.433970464785762,2.4000015258789062,0.2592652476085391,-2.910001564025876,-5.490006178720655,-0.3299969493310968,-4.200003871373262,-1.61999925667849,5.316001510620119,2.4999618530273438,-44.22990040934984,1.2900023073473894,6,2.6500015258789062,3.6000022888183594,2.8750009536743164,-3.1527414321899414,3.6000022888183594,0,0.09852217119046558,2.00001271568989,42.400001525878906,1.6666666666666667,42.20000076293945,-1.13333095974996,43.400001525878906,0.09852217119046558
2443,2009-06-23,41.099998474121094,41.400001525878906,40.400001525878906,40.5,1137516.0,0.01231527139880817,-1.500014305196601,-0.272726484566954,37.815129013603375,49.304693962776405,2.3620001534200057,2.4114661535580666,0.3138315187582066,-6.270341450205301,25.401323320456758,1.0,0.1495278746746891,-2.340001487731932,-5.104742661653681,0.4247396861898167,-3.7223720746928066,-0.9576309007710577,4.5993615112304695,19.999912806919642,-23.077673320386925,1.3823705869608758,6,1.9000015258789062,3.0500030517578125,2.5750017166137695,-3.6527414321899414,3.200000762939453,1,0.06812659746254868,-1.0000031789174197,40.599998474121094,2.00001271568989,42.400001525878906,1.6666666666666667,42.20000076293945,0.06812659746254868
2444,2009-06-24,42.400001525878906,42.5,41.0,41.0,1799148.0,0.03163024574262141,-1.1428548073307503,2.3333418104599266,42.635675190387204,48.159637042787075,0.95905439325103,1.1798296355047668,-0.7518246278225291,-7.474135061092483,25.17458535272618,1.5,-0.058582818708678985,-1.0449985504150376,-3.8014079396714564,1.7114108388413811,-2.423203245043247,0.33320614421317174,2.981396951904294,74.07415779866288,32.35823327422744,1.378204694628208,6,0.5999984741210938,1.75,1.449997901916504,-4.952744483947754,2.6999969482421875,2,0.04481126516049705,-1.500014305196601,41.099998474121094,-1.0000031789174197,40.599998474121094,2.00001271568989,42.400001525878906,0.04481126516049705
2445,2009-06-25,41.900001525878906,42.5,41.29999923706055,42.400001525878906,1657128.0,-0.011792452405805287,2.4285885558583105,-0.3571424678884584,41.98474705089265,46.17972925191427,1.1399876197558498,1.7208008635280905,-0.04102261016888775,-6.856949904227861,24.79240689915529,1.2000007629394531,-0.2529170590202554,-1.5149986267089872,-4.327209253459884,1.2972120000419096,-2.9211039400844356,-0.1088933133335388,3.1825131347900353,60.0,18.337781568615156,1.406105313375449,6,0.9499988555908203,2.25,1.949997901916504,-4.452744483947754,3.5999984741210938,3,0.078758928803913,-1.1428548073307503,42.400001525878906,-1.500014305196601,41.099998474121094,-1.0000031789174197,40.599998474121094,0.078758928803913
2446,2009-06-26,42.20000076293945,43.29999923706055,41.900001525878906,42.79999923706055,2028833.0,0.007159886065284615,-1.3333354526149817,1.1999969482421875,38.21140531110679,43.78056126773192,0.37809304930262044,1.505885198426597,-0.1481778435642127,-7.027397745405892,24.53547455303224,1.3999977111816406,-0.22421168963141014,-1.2199995040893583,-4.022705150737849,1.5827061425591324,-2.6213523274136037,0.18135331923488707,2.601563109642086,62.068988196791175,23.88219737658242,1.401352823324247,6,0.25,1.0,1.7249984741210938,-4.710549354553223,3.200000762939446,4,0.07109004610811853,2.4285885558583105,41.900001525878906,-1.1428548073307503,42.400001525878906,-1.500014305196601,41.099998474121094,0.07109004610811853
2447,2009-06-29,43.70000076293945,44.0,42.0,42.20000076293945,2080846.0,0.035545023054059266,-1.1052614671715448,-2.5000063578449447,44.525552323120706,42.93487249244021,-1.3939047401538502,0.006203241862472453,-1.4564942526068165,-8.374334308217385,24.0897452331294,2.0,-0.38078162792562154,0.2800004959106417,-2.522705150737849,3.0827061425591324,-1.1213523274136037,1.681353319234887,0.8374693688399262,91.66668432730964,56.56179395312462,1.401352823324247,6,-1.5,-0.5,0.22499847412109375,-6.210549354553223,1.2999992370605469,0,0.00915326554229412,-1.3333354526149817,42.20000076293945,2.4285885558583105,41.900001525878906,-1.1428548073307503,42.400001525878906,0.00915326554229412
2448,2009-06-30,42.0,43.70000076293945,41.599998474121094,43.599998474121094,4348182.0,-0.0389016186100658,1.3333319204848897,-1.0666656494140625,43.88489504789635,41.842192754007264,0.20191581293344996,1.5659675483727895,0.38070251438975333,-6.536338806136925,23.239903711215764,2.1000022888183594,-0.7427342403886215,-1.2800003051757827,-4.072170138195958,1.5121695278443923,-2.6760852216858737,0.11608461133430836,2.289222015425352,33.33333333333333,-4.556231519903932,1.396084916510089,6,0.20000076293945312,1.2000007629394531,1.3999996185302734,-4.5105485916137695,4.0,1,0.05238097054617752,-1.1052614671715448,43.70000076293945,-1.3333354526149817,42.20000076293945,2.4285885558583105,41.900001525878906,0.05238097054617752
2449,2009-07-01,42.0,42.70000076293945,41.70000076293945,42.599998474121094,3926997.0,0.0,1.4999904632932155,0.3749994039529838,39.53489128567292,40.636335606843616,-0.019622306432744097,1.4845644489030576,0.4433562659959591,-6.441408578412847,22.607668188261147,1.0,-1.0687830548715027,-1.1800003051757812,-4.006640863142806,1.6466402527912436,-2.5933205841592937,0.23331997380773117,2.0558687860525637,25.925946857043552,-10.791681719387338,1.4133202789835142,7,0.20000076293945312,1.2000007629394531,1.3999996185302734,-4.5105485916137695,4.200000762939453,2,0.05476188659667969,1.3333319204848897,42.0,-1.1052614671715448,43.70000076293945,-1.3333354526149817,42.20000076293945,0.05476188659667969
2450,2009-07-02,41.20000076293945,41.900001525878906,41.0,41.599998474121094,3502037.0,-0.01904760088239399,-1.2500059604701619,0.6666645473850183,33.84616513223051,39.469483812760195,0.6968955219636825,2.1506780789584994,1.4140614450313862,-5.543430143408749,21.561473970849555,1.0,-1.2143284108267025,-1.8249996185302706,-4.731888389838083,1.081889152777542,-3.2784440041841805,-0.3715552328763607,2.6365159875026905,6.6666920979817705,-24.298943914262725,1.4534443856539074,7,1.0,2.0,1.9499988555908203,-3.65000057220459,6.899997711181641,3,0.09466013686800223,1.4999904632932155,42.0,1.3333319204848897,42.0,-1.1052614671715448,43.70000076293945,0.09466013686800223
2451,2009-07-03,41.599998474121094,41.79999923706055,41.099998474121094,41.5,781922.0,0.009708682130449064,1.8000030517578125,-0.24999761580056648,38.400000976561905,40.0931623701636,0.19163596732212085,1.6460532655911209,1.2155038402692782,-5.871771615991527,20.45874211793668,0.7000007629394531,-1.4357939881559574,-1.305001831054689,-4.240430316774734,1.6304266546653565,-2.772716073914708,0.16271241180533025,2.0303273628472525,19.99994913736979,-10.049831763986692,1.467714242860021,7,0.6000022888183594,1.6000022888183594,1.5500011444091797,-2.6999988555908203,7.400001525878906,4,0.09375004011851229,-1.2500059604701619,41.20000076293945,1.4999904632932155,42.0,1.3333319204848897,42.0,0.09375004011851229
2452,2009-07-06,41.5,41.70000076293945,41.0,41.70000076293945,1023735.0,-0.002403809562235959,5.9999809265864315,-2.0000381475547417,44.03670366921202,40.784448443009005,0.48357883767150156,1.5415567950706048,1.3942057469470797,-5.724224853493425,19.058362738598674,0.7000007629394531,-1.5333986598321516,-1.2250003814697266,-4.032416362135905,1.5824155991964517,-2.6287083718028157,0.17870760886336257,1.9365063783029797,18.51851328573911,-14.331525542812578,1.4037079903330887,7,1.0,1.7000007629394531,1.6499996185302734,-2.6000003814697266,6.799999237060547,0,0.09397594038262413,1.8000030517578125,41.599998474121094,-1.2500059604701619,41.20000076293945,1.4999904632932155,42.0,0.09397594038262413
2453,2009-07-07,41.79999923706055,42.20000076293945,41.29999923706055,41.400001525878906,1541926.0,0.007228897278567459,-1.9999936421954772,-1.9999809265864312,42.452821022000364,40.76413131318824,0.3277872431479665,1.026401860731582,1.184466262890382,-5.970406259287344,17.813088526811526,0.9000015258789062,-1.558128534675518,-0.7550010681152344,-3.3338431595833526,1.823841023352884,-2.0444221138492935,0.5344199776188248,1.454316850096987,47.058757531218795,13.680388677621536,1.289421045734059,7,0.7000007629394531,1.4000015258789062,1.9750003814697266,-2.8999996185302734,7.100002288818352,1,0.07655504357287835,5.9999809265864315,41.5,1.8000030517578125,41.599998474121094,-1.2500059604701619,41.20000076293945,0.07655504357287835
2454,2009-07-08,41.20000076293945,41.79999923706055,41.0,41.599998474121094,1222160.0,-0.014354030743357615,1.0,-1.0,45.00000000000001,41.09915941864461,0.8265894025117575,1.5067556153470392,1.7825710043416194,-5.2979735091415705,16.259123088133805,0.7999992370605469,-1.2762784734756707,-1.2299995422363281,-3.817500825902897,1.3575017414302408,-2.5237501840696126,0.06375109959695635,1.8830564505413605,16.66671964853945,-19.085783073458543,1.2937506418332834,7,1.2999992370605469,2.0,3.174999237060547,-2.3000011444091797,7.799999237060547,2,0.11650483369355369,-1.9999936421954772,41.79999923706055,5.9999809265864315,41.5,1.8000030517578125,41.599998474121094,0.11650483369355369
2455,2009-07-09,40.900001525878906,41.900001525878906,40.599998474121094,41.29999923706055,902759.0,-0.0072815347452712675,-1.5999961853172862,1.0,42.57425630388261,41.58392064006415,1.0837937085308695,1.5889373229056005,2.0900466643524567,-4.93598118114047,14.512218649801031,1.3000030517578125,-1.1050853888168035,-1.339998817443849,-3.7794991208042745,1.0995014859165764,-2.5597489691240582,-0.1202486657636399,2.0220723463457944,18.750163912538653,-18.556735704069055,1.2197501516802123,7,1.3999977111816406,2.299999237060547,2.9749975204467773,-2.000001907348633,8.099998474121094,3,0.12958432858998914,1.0,41.20000076293945,-1.9999936421954772,41.79999923706055,5.9999809265864315,41.5,0.12958432858998914
2456,2009-07-10,40.79999923706055,41.5,40.599998474121094,40.79999923706055,632463.0,-0.0024450436451716184,-3.4999904632932157,-0.0,51.19048105616281,42.32446827706883,1.077647522871672,1.3983429742207107,2.251321978897167,-4.77124310972134,12.806590170927379,0.9000015258789062,-1.0930568465704766,-1.210000991821289,-3.225624853838106,0.8056228701955277,-2.217812922829694,-0.20218906081288424,1.9707502943834072,12.500029802279755,-28.003090222762324,1.0078119310084075,7,1.3500003814697266,2.4000015258789062,3.1999998092651367,-1.8999996185302734,6.799999237060547,4,0.17892155327369763,-1.5999961853172862,40.900001525878906,1.0,41.20000076293945,-1.9999936421954772,41.79999923706055,0.17892155327369763
2457,2009-07-13,41.79999923706055,42.099998474121094,40.400001525878906,40.400001525878906,937013.0,0.0245098043798897,-1.4285710393159692,100.0,53.93258956718605,43.44087877921213,-0.24608977962629552,0.19572945247290363,1.302911839684299,-5.705424894339643,11.157480751317458,1.6999969482421875,-1.0082221003172904,-0.07500095367431925,-1.7151238134996234,1.565121906150985,-0.8950623835869678,0.7450604762383293,0.8285054140495021,77.7776835876819,33.248407516464866,0.8200614299126505,7,-0.2499980926513672,1.4000015258789062,2.1999998092651367,-2.8999996185302734,7.100002288818352,0,0.1722488252238008,-3.4999904632932157,40.79999923706055,-1.5999961853172862,40.900001525878906,1.0,41.20000076293945,0.1722488252238008
2458,2009-07-14,42.29999923706055,42.599998474121094,41.900001525878906,42.20000076293945,1176356.0,0.011961722706365308,1.0,0.07142759828992291,49.38270151387067,44.53507991567855,-0.7812125157398597,-0.36222118891010524,0.8903895935081607,-6.11042968502889,10.608679025291526,0.7999992370605469,-0.8808820543976594,0.44999904632568644,-1.145390045397626,2.045388138048999,-0.34769549953597334,1.2476935921873462,-1.8999977111816406,86.36365212687008,43.68908890298212,0.7976945458616574,7,-0.7999992370605469,0.9000015258789062,1.6999998092651367,-3.3999996185302734,8.200000762939453,1,0.1418439741895594,-1.4285710393159692,41.79999923706055,-3.4999904632932157,40.79999923706055,-1.5999961853172862,40.900001525878906,0.1418439741895594
2459,2009-07-15,45.0,45.0,42.0,42.0,1704154.0,0.06382980642169578,1.0,30.0004577706569,65.04854297017647,48.00201078656143,-3.3647504848241354,-3.0948844125763983,-1.8114597676206188,-8.690685801572904,10.740294018473671,3.0,-0.8886291347168509,3.069999885559085,1.04478982056051,5.09520995055766,2.0573948530597974,4.082604918058372,-4.599998474121094,100.0,57.058402626243065,1.0126050324992866,7,-2.299999237060547,-1.7999992370605469,-0.6000003814697266,-6.100000381469727,5.75,2,0.08666670057508674,1.0,42.29999923706055,-1.4285710393159692,41.79999923706055,-3.4999904632932157,40.79999923706055,0.08666670057508674
2460,2009-07-16,47.0,47.599998474121094,45.20000076293945,45.29999923706055,3653811.0,0.04444444444444451,-1.5263164234961542,0.5666669209798177,70.00000317891539,51.51312214237848,-4.979105742341986,-4.971746524487656,-3.7546445181660673,-10.55809558144518,11.480410834301573,2.5999984741210938,-0.7022140775967216,4.829999923706055,1.787770514708427,7.872229332703682,3.308885219207241,6.3511146282048685,-6.415998535156248,91.66668432730964,49.03184368894023,1.5211147044988136,7,-3.0,-3.0,-2.375,-8.0,4.5,3,0.042553191489361764,1.0,45.0,1.0,42.29999923706055,-1.4285710393159692,41.79999923706055,0.042553191489361764
2461,2009-07-17,45.0,47.9000015258789,44.099998474121094,47.79999923706055,4747287.0,-0.04255319148936165,1.5333321465401448,-1.6470576355619384,55.19999853515581,52.753488238594464,-2.733559239560904,-2.916504614874711,-1.7618073089164028,-8.392671167832333,12.02418744020709,3.8000030517578054,-0.48495298520560226,2.700000000000003,-0.5952919601887743,5.99529196018878,1.0523540199056143,4.347645980094391,-3.995038714599609,61.33331298828131,23.87204979189179,1.6476459800943868,7,-0.8499984741210938,-0.8499984741210938,-0.22500038146972656,-5.75,6.0,4,0.0888888888888888,-1.5263164234961542,47.0,1.0,45.0,1.0,42.29999923706055,0.0888888888888888
2462,2009-07-20,44.599998474121094,45.5,44.0,45.0,2196151.0,-0.008888922797309018,1.1428548073307503,0.14285772673953648,61.60713920787789,54.88174581480308,-2.0647047160296097,-2.320438179626777,-1.3383026436772738,-7.810375070909856,13.356777198323183,1.5,-0.10266464168636702,2.0999984741210938,-1.2460123803512957,5.446009328593483,0.4269930468848955,3.773003901357292,-3.0434339694824217,44.999949137369846,6.72668493491998,1.6730054272361963,7,-0.4499969482421875,-0.4499969482421875,0.40000152587890625,-4.19999885559082,5.400001525878906,0,0.06726457629232274,1.5333321465401448,45.0,-1.5263164234961542,47.0,1.0,45.0,0.06726457629232274
2463,2009-07-21,43.900001525878906,45.0,43.599998474121094,44.900001525878906,2835237.0,-0.01569499937647656,1.3333418104599266,2.4999904632932157,57.98320378315582,56.3243240129315,-1.1571863372629991,-1.475569731434902,-0.654689919051151,-6.902007095543006,14.711969356908504,1.4000015258789062,0.1765881656243522,1.2600013732910185,-2.0736545991459607,4.593657345727998,-0.4068266129274676,2.9268293595095045,-1.8359620595410178,32.20340736430353,-7.316451396927249,1.6668279862184887,7,0.25,0.25,1.0999984741210938,-3.2000017166137695,5.499999999999993,1,0.11389521244213419,1.1428548073307503,44.599998474121094,1.5333321465401448,45.0,-1.5263164234961542,47.0,0.11389521244213419
2464,2009-07-22,44.29999923706055,44.5,43.099998474121094,44.0,2462497.0,0.009111564858280019,3.0,-0.2999992370605469,63.47826317713409,58.64699144329278,-1.1970923406578393,-1.819197192726321,-1.0377474745154842,-7.097277042839295,15.415782893220541,1.4000015258789062,0.39451226356319324,1.5649991989135756,-1.8472232048852533,4.9772216027124045,-0.14111200298583526,3.2711104008129865,-1.7690828059593784,25.00000000000004,-17.90409513390416,1.7061112018994138,7,-0.14999771118164062,-0.14999771118164062,0.5250005722045898,-3.59999942779541,5.700000762939453,2,0.1399548729055653,1.3333418104599266,43.900001525878906,1.1428548073307503,44.599998474121094,1.5333321465401448,45.0,0.1399548729055653
2465,2009-07-23,45.20000076293945,45.4000015258789,44.20000076293945,44.5,1642337.0,0.020316061882140746,1.1818150291823886,2.3333418104599266,65.0000143051193,60.18138402651016,-1.5902230295339734,-2.5921982723383863,-1.9067777360813238,-7.802755598187289,16.298903580318857,1.200000762939446,0.6521449034881215,2.3000007629394545,-1.258236516246491,5.8582380421254,0.5208821233464818,4.079119402532427,-2.239557524256064,43.75001986820236,-1.966558785525848,1.7791186395929741,7,-1.0499992370605469,-1.0499992370605469,-1.0000009536743164,-4.30000114440918,6.049999237060547,3,0.12278759166772235,3.0,44.29999923706055,1.3333418104599266,43.900001525878906,1.1428548073307503,44.599998474121094,0.12278759166772235
2466,2009-07-24,45.20000076293945,45.599998474121094,44.599998474121094,45.0,1537584.0,0.0,1.0000076294236353,0.28571506422308324,65.54622468314766,61.47178792828366,-1.0062657449329038,-2.483238990556522,-1.8590489508407302,-7.599520585250538,16.84221738293725,1.0,0.9444453709661076,2.150000762939456,-1.5346760169675946,5.8346775428465065,0.3076623729859307,3.9923391528929812,-2.1000022888183594,84.00009155273438,33.40380635324037,1.8423383899535237,7,-0.2999992370605469,-1.0499992370605469,-1.1000003814697266,-4.05000114440918,5.299999237060547,4,0.13938051174162958,1.1818150291823886,45.20000076293945,3.0,44.29999923706055,1.3333418104599266,43.900001525878906,0.13938051174162958
2467,2009-07-27,44.099998474121094,45.70000076293945,43.70000076293945,45.4000015258789,1054553.0,-0.024336333412637412,1.1052614671715448,-6.49999046329318,59.055114562560874,62.54650048924925,0.507690572854159,-1.4247827355764002,-0.7489062476095327,-6.2709728304599395,16.826645813388534,2.0,1.2957930800546364,1.0299985885620089,-2.673825893303693,4.733823070427711,-0.8219136523708386,2.8819108294948563,-0.6159997558593773,38.46150460330851,-12.062494118788877,1.851912240932851,7,0.8500022888183594,0.0500030517578125,-0.02499866485595703,-2.3499984741210938,4.0,0,0.15646262504811626,1.0000076294236353,45.20000076293945,1.1818150291823886,45.20000076293945,3.0,44.29999923706055,0.15646262504811626
2468,2009-07-28,44.20000076293945,44.79999923706055,44.0,44.0,1192602.0,0.002267625675248963,-6.999961853172862,-0.1538463795673565,62.29507735390184,62.240559865218735,0.7884617985886067,-1.424553313656574,-0.8567398397497215,-6.140875323159285,17.089268301806822,0.7999992370605469,1.5860414901568305,1.020000839233397,-2.68069616692668,4.720697845393474,-0.8303476638466378,2.870349342313432,-0.5,42.30774309503723,-11.982654014452642,1.850348503080038,7,1.2999992370605469,-0.049999237060546875,-0.47500038146972656,-2.3000011444091797,2.299999237060547,1,0.1312216999309126,1.1052614671715448,44.099998474121094,1.0000076294236353,45.20000076293945,1.1818150291823886,45.20000076293945,0.1312216999309126
2469,2009-07-29,44.29999923706055,44.599998474121094,43.599998474121094,44.5,895978.0,0.0022624088777152274,4.000028610393202,-1.0,64.16665262646592,61.59240980383546,0.6467373543886765,-1.4160061027315507,-0.9958070117954065,-6.036152710033058,17.257967364732117,1.0,1.8033013565622582,1.0049993515014677,-2.684231088622603,4.694229791625538,-0.8396158685605712,2.8496145715635066,3.6000022888183523,33.33333333333333,-24.401240947950583,1.8446152200620358,7,1.2000007629394531,-0.14999771118164062,-0.7249984741210938,-2.3999996185302734,2.200000762939453,2,0.11512420714788152,-6.999961853172862,44.20000076293945,1.1052614671715448,44.099998474121094,1.0000076294236353,45.20000076293945,0.11512420714788152
2470,2009-07-30,45.099998474121094,45.29999923706055,44.20000076293945,44.5,1159655.0,0.018058673833819983,1.1999969482421875,-2.999980926586431,66.92912983756901,62.8956466152147,-0.5041354434730607,-2.0120028452483396,-1.8392794923213813,-6.599099185144603,18.063656462173437,1.0999984741210938,2.079612339870934,1.6099987030029297,-2.024861762433936,5.244859168439795,-0.2074315297155067,3.427428935721366,2.7140029907226477,71.42849357769168,7.64273632768716,1.8174302327184335,7,-0.6999988555908203,-0.9499969482421875,-1.5249977111816406,-3.1999988555908203,3.4000015258789062,3,0.10864748761999588,4.000028610393202,44.29999923706055,-6.999961853172862,44.20000076293945,1.1052614671715448,44.099998474121094,0.10864748761999588
2471,2009-07-31,45.5,45.9000015258789,45.0,45.099998474121094,1838981.0,0.008869213734196357,-2.000012715689866,0.6666709052299633,65.289256458896,63.30477075421672,-0.9227950145957351,-2.218593591106682,-2.240317003178241,-6.757315353256473,19.018394077890502,0.9000015258788991,1.978174165547145,1.815000152587892,-1.8113796802639541,5.441379985439738,0.0018102361619725116,3.6281900690138116,2.229721405029288,82.60865238534387,19.742113227589314,1.813189916425923,7,-1.0,-1.3499984741210938,-1.9999990463256836,-3.6000003814697266,3.700000762939453,4,0.12637362637362637,1.1999969482421875,45.099998474121094,4.000028610393202,44.29999923706055,-6.999961853172862,44.20000076293945,0.12637362637362637
2472,2009-08-03,45.4000015258789,46.099998474121094,45.29999923706055,45.5,1723313.0,-0.002197768662002164,-4.333273994201719,-0.24999523164662554,63.24787216526437,63.88973390778433,-0.7793378259807184,-1.909328136283257,-2.119971418420178,-6.405573731127397,20.133606924361576,0.7999992370605469,1.6033040680108002,1.5200016021728473,-2.0302986554453,5.070301859790995,-0.25514852663622634,3.295151730981921,2.247125420532228,72.00012207031222,11.605731165366677,1.775150128809073,8,-0.8000030517578054,-1.249999999999993,-2.575000762939446,-3.3500022888183523,3.099998474121101,0,0.11233476437691303,-2.000012715689866,45.5,1.1999969482421875,45.099998474121094,4.000028610393202,44.29999923706055,0.11233476437691303
2473,2009-08-04,45.0,45.5,44.70000076293945,45.20000076293945,1564795.0,-0.008810606000770549,1.0,2.0000381475545996,50.0,62.39214911032499,-0.23120617944833555,-1.3252445419445067,-1.6748371430585252,-5.801487285533142,20.81775505012298,0.7999992370605469,1.5693237618599127,0.9600000381469727,-2.4823981065594083,4.402398182853354,-0.7611990342062214,2.6811991105001667,2.5661843769653245,56.00006103515624,0.5900870969533187,1.7211990723531916,8,-0.15000152587890625,-0.8499984741210938,-2.299999237060547,-2.950000762939453,3.900001525878899,1,0.0688888549804687,-4.333273994201719,45.4000015258789,-2.000012715689866,45.5,1.1999969482421875,45.099998474121094,0.0688888549804687
2474,2009-08-05,46.0,46.599998474121094,45.0,45.20000076293945,1580586.0,0.022222222222222143,-1.666662428116844,-3.999980926586431,44.047620128882244,60.06410531296532,-1.0780722654340096,-2.0524318737150224,-2.6107061578666233,-6.631030096958085,21.971672947234484,1.5999984741210938,1.5081506336957062,1.7200000762939425,-1.5538839441782528,4.993884096766138,0.08305806605784483,3.35694208653004,1.4868606589084408,75.00003973646776,23.17759797958213,1.6369420102360983,8,-0.9000015258789062,-1.8499984741210938,-3.299999237060547,-3.950000762939453,2.5999984741210938,2,0.010869565217391353,1.0,45.0,-4.333273994201719,45.4000015258789,-2.000012715689866,45.5,0.010869565217391353
2475,2009-08-06,46.20000076293945,46.5,46.0,46.099998474121094,1033536.0,0.004347842672596913,-2.3333418104599266,0.12500298023508094,59.090911718110156,59.34684831685004,-1.2530804016328787,-1.934177639677074,-2.749377276100695,-6.64650314531039,23.500142364671227,0.5,1.5538859690720415,1.655000877380374,-1.310396698177584,4.620398452938332,0.17230208960139493,3.137699665159353,1.2091226522732441,78.94746352442313,27.15787912561578,1.4826987877789777,8,-1.1000022888183594,-2.049999237060547,-3.5,-4.150001525878906,2.200000762939446,3,0.006493489872433145,-1.666662428116844,46.0,1.0,45.0,-4.333273994201719,45.4000015258789,0.006493489872433145
2476,2009-08-07,48.099998474121094,48.20000076293945,45.20000076293945,45.70000076293945,2245653.0,0.04112549090487838,1.3076902761985107,23.99942780850658,71.60494234154639,60.74127362562621,-3.0155726387067787,-3.4353697639752028,-4.551807501123818,-8.33308423737779,25.379876640132892,3.0,1.5530153226856882,3.1899986267089844,0.3720858539856664,6.007911399432302,1.7810422403473254,4.598955013070643,-4.5,97.14279174804688,42.65634786546464,1.4089563863616605,8,-2.1999988555908203,-3.799997329711914,-5.399997711181641,-6.049999237060547,-0.1999969482421946,4,0.008316040302872807,-2.3333418104599266,46.20000076293945,-1.666662428116844,46.0,1.0,45.0,0.008316040302872807
2477,2009-08-10,49.0,49.20000076293945,47.099998474121094,48.0,2254799.0,0.018711051027644476,2.0,0.4166670640313441,80.7228710779871,62.788806261635685,-3.517294690464155,-3.9719523242072015,-5.393352561819299,-9.061767229092183,27.06979925856884,2.1000022888183594,1.4847327342382357,3.7300001144409194,0.7499965546696075,6.710003674212231,2.23999833455526,5.220001894326579,-5.30800148010254,95.55553860134549,36.67035422221812,1.4900017798856566,8,-2.6000003814697266,-4.19999885559082,-6.299999237060547,-6.950000762939453,-1.2000007629394531,0,0.004081648223254186,1.3076902761985107,48.099998474121094,-2.3333418104599266,46.20000076293945,-1.666662428116844,46.0,0.004081648223254186
2478,2009-08-11,48.29999923706055,49.79999923706055,48.0,48.79999923706055,1929003.0,-0.014285729855907259,-2.2727304253740144,-0.5,73.25579744859034,63.79871124187173,-2.430098580420683,-2.95068209441213,-4.677285822058437,-8.168828389141893,28.588994248612416,1.7999992370605469,1.3989704306249422,2.729999351501462,-0.19869689140278268,5.658695594405707,1.2656512300493432,4.194347472953581,-4.387680627441405,68.74999503294548,5.348118049669488,1.4643481214521215,8,-1.2999992370605469,-3.1999988555908203,-5.44999885559082,-6.25,-0.39999771118164773,1,0.004140802610737682,2.0,49.0,1.3076902761985107,48.099998474121094,-2.3333418104599266,46.20000076293945,0.004140802610737682
2479,2009-08-12,48.9000015258789,49.4000015258789,47.29999923706055,48.4000015258789,2414543.0,0.012422407832213267,1.800003051757803,-1.0,72.2891427830813,64.39426823581753,-2.5803184380385176,-3.418809285978419,-5.228128497115151,-8.55288100176056,28.653141841512024,2.1000022888183523,1.510571000105216,3.1350015640258704,-0.13352469184030724,6.403527819892048,1.5007384360927816,4.769264691958959,-4.634422078613277,80.43482587559755,13.946194565492277,1.6342631279330904,8,-1.6500015258788991,-3.8000011444091726,-6.050001144409173,-5.600002288818352,-1.6000022888183523,2,0.0,-2.2727304253740144,48.29999923706055,2.0,49.0,1.3076902761985107,48.099998474121094,0.0
2480,2009-08-13,49.0,50.25,48.9000015258789,49.0,2545325.0,0.0020449585071726784,-12.50019073777282,0.0,72.6190286969502,65.20868737337912,-2.3120617348954653,-3.542938572254741,-5.28646315345992,-8.440542833521931,27.821906811976028,1.3499984741211009,1.5968708250584953,3.13500003814697,-0.4038223531875502,6.67382242948149,1.3655888424797098,4.90441123381423,-4.402355365346679,75.24752101294202,10.52064820289867,1.769411195667261,8,-1.5249996185302734,-3.674999237060547,-6.149999618530273,-4.5,-2.200000762939453,3,-0.008163296446508261,1.800003051757803,48.9000015258789,-2.2727304253740144,48.29999923706055,2.0,49.0,-0.008163296446508261
2481,2009-08-14,49.0,50.25,48.099998474121094,49.0,1331547.0,0.0,-1.3888865341414827,0.0,83.56164025643116,67.4657727168421,-1.9706060509871222,-3.4023435118413374,-5.234268966281988,-8.19092276825986,27.570646486463644,2.1500015258789062,1.6745552060726965,2.935000038146974,-0.8420916838522956,6.712091760146244,1.0464541771473392,4.823545899146609,-3.950166936118947,60.3174795399114,-7.412393611280123,1.888545860999635,8,-1.5249996185302734,-3.674999237060547,-6.25,-4.350000381469727,-2.799999237060547,4,-0.012244866818797995,-12.50019073777282,49.0,1.800003051757803,48.9000015258789,-2.2727304253740144,48.29999923706055,-0.012244866818797995
2482,2009-08-17,47.599998474121094,48.599998474121094,47.20000076293945,48.29999923706055,1372933.0,-0.028571459711814406,1.1538438966275122,-100.0,69.7674232924466,69.6621530826695,-0.25224269875596406,-1.8615061375142261,-3.8327269262176884,-6.553294778887832,27.137764509353868,1.7999992370605469,1.6206529476820606,1.3849985122680692,-2.3853985067958305,5.155395531331969,-0.5001999972638771,3.2701970218000156,-2.134152055350526,13.114682335695946,-55.441983671418015,1.8851985095319492,8,0.02500152587890625,-2.2749977111816406,-4.9249982833862305,-2.6999988555908203,1.7000007629394531,0,0.006302585322999654,-1.3888865341414827,49.0,-12.50019073777282,49.0,1.800003051757803,48.9000015258789,0.006302585322999654
2483,2009-08-18,48.9000015258789,49.29999923706055,47.599998474121094,47.599998474121094,1891401.0,0.027310989357795634,-1.6153796495181756,-1.8571451926692395,73.46938298871977,72.93123784487366,-1.0514207008584506,-2.9172862452200903,-5.119275418579832,-7.624860072684761,27.09854730654354,1.7000007629394531,1.61851959245719,2.4350015640258746,-1.352109836966477,6.222112965018226,0.5414458635297024,4.328557264522047,-3.0514228206099787,55.737743874907686,-16.560847658170992,1.893555700496175,8,-1.1750011444091726,-2.825000762939446,-6.525000572204583,-4.000001907348626,0.0,1,-0.022494933629730207,1.1538438966275122,47.599998474121094,-1.3888865341414827,49.0,-12.50019073777282,49.0,-0.022494933629730207
2484,2009-08-19,50.5,50.5,48.0,48.599998474121094,2353268.0,0.03271980417575948,1.631576833964431,1.4615362043264515,75.47169064406448,74.75132439220192,-2.1746538825813886,-4.246711547289024,-6.638592925728396,-9.015135307017317,27.608875168755993,2.5,1.7197844020881803,3.7250000000000014,-0.3220263891359849,7.772026389135988,1.7014868054320118,5.748513194567991,-4.299307591152591,100.0,26.451576846819393,2.023513194567993,8,-2.6499996185302734,-4.25,-8.149999618530273,-5.600000381469727,-3.0,2,-0.0514851182994277,-1.6153796495181756,48.9000015258789,1.1538438966275122,47.599998474121094,-1.3888865341414827,49.0,-0.0514851182994277
2485,2009-08-20,50.75,52.25,50.5,51.0,2455008.0,0.004950495049504955,-3.6666666666666665,-0.13157884169822154,75.1196062212027,75.14184260105262,-1.912479948916456,-4.278986429909608,-6.8355813912504,-9.085360165625872,27.958091351277236,1.75,2.082172860921837,3.69750003814697,-0.6451255355891377,8.040125611883077,1.5261872512789196,5.86881282501502,-4.119376832037332,70.29702521553043,-2.0183704549785375,2.171312786868053,8,-1.0750007629394531,-3.075000762939453,-7.799999237060547,-5.700000762939453,-4.349998474121101,3,-0.06798031059979215,1.631576833964431,50.5,-1.6153796495181756,48.9000015258789,1.1538438966275122,47.599998474121094,-0.06798031059979215
2486,2009-08-21,51.5,51.5,51.5,51.5,1341323.0,0.014778325123152802,1.0,-0.0,77.47745549522308,74.7812408696344,-2.3797238777523617,-4.7777648842215825,-7.545328377606843,-9.650995449498488,28.238801064611557,0.75,2.4903774982422533,4.132500076293944,-0.5453624346334465,8.810362587221334,1.7935688208302452,6.471431331757643,-4.195051612192856,85.14851260776521,12.264761525382681,2.3389312554636956,8,-1.7749996185302734,-3.825000762939453,-7.5,-6.299999237060547,-4.5,4,-0.09126215073668842,-3.6666666666666665,50.75,1.631576833964431,50.5,-1.6153796495181756,48.9000015258789,-0.09126215073668842
2487,2009-08-24,51.0,52.5,50.5,52.0,1488037.0,-0.009708737864077666,1.0,-100.0,76.78570333792686,75.17345263511623,-1.7502461197193995,-3.936137223243989,-6.981041299525124,-8.935732204522886,29.228730485100307,2.0,2.773049982270102,3.2875000000000014,-1.3934665885830668,7.96846658858307,0.9470167057084637,5.627983294291539,-3.10164541872971,69.38776463480903,-5.3990216364039725,2.3404832942915355,8,-1.1499996185302734,-3.200000762939453,-6.849998474121094,-5.799999237060547,-3.4000015258789062,0,-0.09411763209922641,1.0,51.5,-3.6666666666666665,50.75,1.631576833964431,50.5,-0.09411763209922641
2488,2009-08-25,50.0,51.25,49.599998474121094,51.25,2281690.0,-0.019607843137254943,1.64000244140625,1.25,67.8571355586179,74.68100738795364,-0.5405902273836958,-2.61332298878105,-5.872244358061707,-7.7496459293761575,30.015456581147326,1.6500015258789062,2.7690959940369027,1.997500038146974,-2.481512653071448,6.476512729365396,-0.2420063074622334,4.2370063837561815,-1.4574150601075502,44.44444444444444,-29.063070170299767,2.2395063456092106,8,-0.14999961853027344,-2.200000762939453,-5.849998474121094,-4.799999237060547,-1.5999984741211009,1,-0.014000015258789023,1.0,51.0,1.0,51.5,-3.6666666666666665,50.75,-0.014000015258789023
2489,2009-08-26,49.4000015258789,50.75,48.9000015258789,50.5,1477994.0,-0.01199996948242199,1.312500298023517,0.8799987792968806,63.79310401526401,73.7003490899885,0.15398513797912017,-1.6987505574788244,-5.187520646364582,-6.961967515419943,30.96717613113646,1.8499984741211009,2.5865014705113865,1.1425014495849553,-3.0183785839890547,5.303381483158965,-0.9379385672020533,3.2229414663719638,3.099998474121101,13.888894775769852,-56.49614460151632,2.080440016787006,8,0.4499988555908274,-1.6000022888183523,-5.249999999999993,-4.200000762939446,-1.9000015258788991,2,-0.010121457177244553,1.64000244140625,50.0,1.0,51.0,1.0,51.5,-0.010121457177244553
2490,2009-08-27,50.0,50.25,49.0,49.0,1750026.0,0.012145717724457716,-1.5,-0.9090921701495999,59.22330564530584,70.99608968875236,-0.3232378292326956,-2.0162028264800256,-5.655389467443527,-7.410406347256242,31.598985204995177,1.25,2.5400841888525605,1.497499847412108,-2.452246885953784,5.447246580778,-0.4773735192708344,3.4723732140950503,2.4280000305175804,30.555526121150734,-34.93933889276596,1.9748733666829454,8,-0.14999961853027344,-1.9500007629394531,-5.849998474121094,-4.799999237060547,-3.700000762939453,3,-0.050000000000000044,1.312500298023517,49.4000015258789,1.64000244140625,50.0,1.0,51.0,-0.050000000000000044
2491,2009-08-28,51.25,51.25,50.0,51.0,1890.0,0.02499999999999991,9.0,0.25,60.56337876822188,69.9734180749496,-1.363944471490555,-2.9653764323084246,-6.762458086788115,-8.511216368816761,32.11796023820931,1.25,2.5047172704514438,2.4599998474121065,-1.4057197960690502,6.325719490893263,0.5271400256715282,4.392859669152685,1.107440060424807,65.27776306057537,3.4372631042620014,1.9328598217405775,8,-1.2000007629394531,-3.200000762939453,-7.099998474121094,-7.099998474121094,-4.75,4,-0.09463411656821663,-1.5,50.0,1.312500298023517,49.4000015258789,1.64000244140625,50.0,-0.09463411656821663
2492,2009-08-31,50.5,51.0,50.25,50.75,1254154.0,-0.014634146341463428,1.0,-1.0,60.28037666389416,68.50797292774676,-0.17804170814425646,-1.9117219285020468,-5.817266479857807,-7.5989058489396655,32.56544937416004,1.0,2.443573434214919,1.4549999237060547,-2.1319502332919456,5.041950080704055,-0.33847515479294543,3.248475002205055,1.7882912897338912,68.08508566030027,6.824528737184096,1.7934750784989988,8,-0.25,-2.450000762939453,-5.974998474121094,-6.349998474121094,-3.5,0,-0.06930693069306926,9.0,51.25,-1.5,50.0,1.312500298023517,49.4000015258789,-0.06930693069306926
2493,2009-09-01,48.099998474121094,51.0,48.099998474121094,50.75,2628626.0,-0.0475247826906714,-1.188679136640938,10.600006103515625,46.79998779296878,65.32222816651391,2.3429294686021436,0.7720131009260172,-3.262056106917754,-5.0361281188136715,32.98667400904376,2.9000015258789062,2.256031019263112,-1.100001525878909,-4.183574544674443,1.9835714929166244,-2.641788035276676,0.44178498351885764,4.1205270203357,0.0,-56.40472187623368,1.5417865093977672,9,2.200000762939453,-0.049999237060546875,-3.549997329711914,-3.9499969482421875,-0.5999984741210938,1,-0.010395010724771891,1.0,50.5,9.0,51.25,-1.5,50.0,-0.010395010724771891
2494,2009-09-02,46.5,48.099998474121094,46.099998474121094,48.0,3314146.0,-0.03326400259621487,1.3529454003644164,0.5660374099228136,41.07142857142858,61.53909731653901,3.7055348473918315,2.5417055109153566,-1.5641502334042485,-3.279408126834788,32.59490935417916,2.0,2.2284072147655536,-2.7250000000000014,-5.705727822481876,0.2557278224818731,-4.215363911240942,-1.2346360887590606,5.555704413643369,7.767017618711121,-44.34350290449408,1.490363911240938,9,2.799999237060547,1.5499992370605469,-1.6749992370605469,-2.3499984741210938,1.7999992370605469,2,0.04086024786836351,-1.188679136640938,48.099998474121094,1.0,50.5,9.0,51.25,0.04086024786836351
2495,2009-09-03,46.5,47.099998474121094,46.20000076293945,47.0,3624940.0,0.0,1.571433242506812,0.3333333333333333,41.07142857142858,57.49398321389517,3.3964458918665485,2.7039668614385945,-1.4481052349807229,-3.1322725574618175,32.18197325056214,0.8999977111816406,2.028525654997736,-2.73999996185303,-5.659012477263346,0.17901255355728551,-4.199506219558188,-1.2804937041478723,5.1983620572720355,7.767017618711121,-41.51647729813244,1.4595062577051576,9,2.799999237060547,1.8500003814697266,-1.6749992370605469,-2.3499984741210938,1.7000007629394531,3,0.021505376344086002,1.3529454003644164,46.5,-1.188679136640938,48.099998474121094,1.0,50.5,0.021505376344086002
2496,2009-09-04,48.5,48.599998474121094,46.599998474121094,47.0,4274997.0,0.043010752688172005,1.3529454003644164,-3.0,53.082197328561996,54.86026032396574,1.0349831761697104,0.7752162183734157,-3.3160988170703547,-4.984787043092567,31.12386526539147,2.0999984741210938,1.6929220987447948,-0.7600000381469698,-3.6514760152692034,2.1314759389752638,-2.20573802670809,0.6857379504141505,2.862460242282978,48.979607724681706,-4.677452329036257,1.4457379885611175,9,0.17499923706054688,0.10000038146972656,-4.22499942779541,-4.349998474121094,1.4000015258788991,4,-0.04536084047297839,1.571433242506812,46.5,1.3529454003644164,46.5,-1.188679136640938,48.099998474121094,-0.04536084047297839
2497,2009-09-07,49.20000076293945,49.29999923706055,48.599998474121094,49.099998474121094,1309329.0,0.01443300542143211,3.6666836209198532,0.06666819254557292,51.07142613858528,52.99518149951767,0.05900632626335067,0.09588324860734332,-3.921594287348441,-5.542911535591621,29.741680811223436,0.7999992370605469,1.3434274004679168,-0.06999931335449361,-2.9590715803173637,2.8190729536083765,-1.5145354468359287,1.3745368201269414,1.8467117732538085,63.2653331319589,9.463685527370451,1.4445361334814362,9,-0.5250015258789062,-0.6000003814697266,-4.875,-5.049999237060547,-0.299999237060554,0,-0.05487806343639867,1.3529454003644164,48.5,1.571433242506812,46.5,1.3529454003644164,46.5,-0.05487806343639867
2498,2009-09-08,48.5,49.0,48.20000076293945,48.79999923706055,2021670.0,-0.014227657562695395,1.2857096146615006,-2.9999237078008774,42.366411324585364,50.61443786722005,0.5854190272657007,0.8554976289893546,-3.0784693168967934,-4.722825207229171,27.98507421396275,1.0,0.8392519896455823,-0.7800001144409165,-3.6562918298220026,2.0962916009401695,-2.2181459721314596,0.6581457432496265,2.2499096924689326,75.00002980231528,25.925079211356312,1.4381458576905437,9,0.17499923706054688,0.10000038146972656,-4.125,-4.349998474121094,1.2000007629394531,1,-0.030927835051546393,3.6666836209198532,49.20000076293945,1.3529454003644164,48.5,1.571433242506812,46.5,-0.030927835051546393
2499,2009-09-09,48.9000015258789,49.0,48.0,48.099998474121094,2018241.0,0.008247454141832922,1.0,-2.6666836209198292,43.01887368256189,48.81394542691517,0.11961230406866008,0.48011167851826286,-3.3277476714717764,-5.037517166335817,26.702191819106822,1.0,0.3542057144421449,-0.3799985885620174,-3.2562903039431035,2.4962931268190687,-1.8181444462525604,1.0581472691285256,1.570913493489165,87.09684167521876,39.02480384845163,1.4381458576905437,9,-0.22500228881835227,-0.15000152587889914,-4.400001525878899,-4.749999999999993,0.09999847412110086,2,-0.028629887161414236,1.2857096146615006,48.5,3.6666836209198532,49.20000076293945,1.3529454003644164,48.5,-0.028629887161414236
2500,2009-09-10,48.599998474121094,49.4000015258789,47.9000015258789,49.099998474121094,1564295.0,-0.006135031541850466,1.7272575946733602,-0.6249976158233095,38.67187174037176,46.38155575715405,0.22366108400658646,0.7890669866651265,-2.8516096125136556,-4.59560126030857,25.09811958033974,1.5,0.03433416047474935,-0.6600015640258761,-3.550021005139584,2.230017877087832,-2.10501128458273,0.7850081565309779,1.6086615525321548,71.42849357769185,26.887813410376552,1.445009720556854,9,-0.049999237060546875,0.2500019073486328,-3.9749984741210938,-4.4499969482421875,1.6500015258789062,3,-0.006172824001636434,1.0,48.9000015258789,1.2857096146615006,48.5,3.6666836209198532,49.20000076293945,-0.006172824001636434
2501,2009-09-11,48.4000015258789,49.099998474121094,47.9000015258789,48.79999923706055,1292451.0,-0.004115163673280575,1.4000030517694684,0.7999954223632955,39.600006103515604,44.08373680600087,-0.025846952651242816,0.9927053261305616,-2.487065211443685,-4.242236686681387,24.075436347057394,1.1999969482421946,-0.21315915374833594,-0.8299985885620202,-3.743741208788535,2.0837440316644944,-2.2868698986752776,0.6268727215512371,1.5621388076224179,33.33333333333333,-7.731227455107756,1.4568713101132584,9,0.14999771118164773,0.4499988555908274,-3.775001525878899,-4.249999999999993,4.599998474121101,4,-0.004132247037895387,1.7272575946733602,48.599998474121094,1.0,48.9000015258789,1.2857096146615006,48.5,-0.004132247037895387
2502,2009-09-14,47.9000015258789,48.20000076293945,47.20000076293945,48.0,1304780.0,-0.01033057818671046,3.0,0.2499976158005798,41.25000635782875,43.46707220209642,0.07437983430417461,1.598277719865969,-1.8217114473586449,-3.65249142286158,23.534363806592737,1.200000762939446,-0.454344190039599,-1.344998741149908,-4.226317776700334,1.536320294400518,-2.7856582589251246,0.09566077662530859,1.830410296059604,31.818205462991163,-8.45452630204434,1.440659517775214,9,-0.15000152587889914,1.3999977111816477,-2.8000011444091726,-3.6000003814697195,4.099998474121101,0,0.04175365211459248,1.4000030517694684,48.4000015258789,1.7272575946733602,48.599998474121094,1.0,48.9000015258789,0.04175365211459248
2503,2009-09-15,47.79999923706055,48.4000015258789,47.70000076293945,47.9000015258789,1200959.0,-0.002087730388992237,-3.6666836209198057,1.0000381475545996,43.0434706170553,43.68618798494383,0.14231830785117694,1.6987405182130288,-1.563779545108055,-3.4592208250843726,22.691558029664883,0.700000762939446,-0.8413262162506641,-1.3900009155273452,-4.340219486213911,1.5602176551592208,-2.8651102008706246,0.08510836981593428,1.7125877840089103,27.272648456695485,-15.662577574008516,1.4751092853432812,9,1.9073486328125e-06,1.5,-2.1999988555908203,-2.999998092651367,3.700000762939453,1,0.02301260055179033,3.0,47.9000015258789,1.4000030517694684,48.4000015258789,1.7272575946733602,48.599998474121094,0.02301260055179033
2504,2009-09-16,47.9000015258789,48.5,47.29999923706055,48.099998474121094,1486476.0,0.002092098125826336,1.4000015258789062,1.9999237078010905,40.45455901089818,43.61764692266267,0.2925560358488113,1.4692972454260627,-1.482091315181954,-3.507537731951693,21.214609270509534,1.2000007629394531,-1.2003176292054931,-1.159998703002934,-4.096269087936555,1.7762716819306874,-2.6281338954697446,0.30813648946387673,1.407830182373658,31.818205462991163,-12.159048966832568,1.468135192466811,9,0.09999847412110086,1.3999977111816477,-1.8500013351440359,-2.8000011444091726,2.599998474121101,2,0.037578270975379136,-3.6666836209198057,47.79999923706055,3.0,47.9000015258789,1.4000030517694684,48.4000015258789,0.037578270975379136
2505,2009-09-17,47.29999923706055,48.4000015258789,47.0,48.4000015258789,162886.0,-0.012526143417640356,1.5454520233459186,5.500095368886623,30.917888996470154,41.154945996874694,1.1376032771753515,1.8947253569513691,-0.6939531699969876,-2.85242744116254,18.975251376907888,1.4000015258788991,-1.2257379262120125,-1.587500953674315,-4.511066798231738,1.336064890883108,-3.049283875953023,-0.125718031395607,1.8153624771441201,14.285688335373894,-25.881968729542738,1.4617829222787113,9,0.9000015258789062,2.0,-1.1249990463256836,-2.1999988555908203,-0.2999992370605469,3,0.03594082009218025,1.4000015258789062,47.9000015258789,-3.6666836209198057,47.79999923706055,3.0,47.9000015258789,0.03594082009218025
2506,2009-09-18,46.79999923706055,47.099998474121094,45.9000015258789,47.0,2953350.0,-0.010570824694818182,5.000019073595504,0.18181849708176384,31.68318252704178,39.0006967067032,1.5322287716253058,2.1339688882124648,-0.004524537613107782,-2.272523282469429,16.856987694752373,1.3999977111816477,-1.0321947962448803,-1.8525009155273438,-4.644496298763038,0.9394944677083501,-3.248498607145187,-0.4565032239095004,2.134440682739104,34.61531689882554,-1.9374888862432584,1.3959976916178465,9,0.8500022888183523,2.4000015258789062,-0.39999866485595703,-1.4749984741210938,0.20000076293945312,4,0.07371796622183324,1.5454520233459186,47.29999923706055,1.4000015258789062,47.9000015258789,-3.6666836209198057,47.79999923706055,0.07371796622183324
2507,2009-09-21,46.20000076293945,46.79999923706055,46.099998474121094,46.79999923706055,1738231.0,-0.012820480425263736,1.3333418104599266,2.999980926586431,38.55424012442334,38.57712212890741,1.8572328695551477,2.4832425831935225,0.7495982211483607,-1.606475424998834,14.624250411076083,0.7000007629394531,-0.8380403165430437,-2.2124994277954073,-4.979956160072753,0.5549573044819383,-3.5962277939340765,-0.8287710616567381,2.4916840853465345,11.538438966275363,-28.413733607210247,1.3837283661386712,9,1.450000762939446,3.0,0.19999980926513672,-0.875,-1.0,0,0.14718612824169797,5.000019073595504,46.79999923706055,1.5454520233459186,47.29999923706055,1.4000015258789062,47.9000015258789,0.14718612824169797
2508,2009-09-22,49.29999923706055,49.5,46.20000076293945,46.4000015258789,6989705.0,0.06709953296381421,1.0,-4.833341810459938,64.2857003837661,40.940102873485664,-1.2486619316834577,-0.708196685059292,-2.1731949668939308,-4.607357171275112,13.098023741021233,3.299999237060547,-0.9234600605473489,0.9224990844726548,-1.777301239266123,3.6222994082114326,-0.4274010773967376,2.2723992463420473,-3.3999977111816477,94.44442089692049,48.33820141698525,1.3499001618693904,9,-1.5999984741210938,-0.09999847412109375,-2.8249988555908203,-3.9749984741210938,-5.299999237060547,1,0.054766750602903924,1.3333418104599266,46.20000076293945,5.000019073595504,46.79999923706055,1.5454520233459186,47.29999923706055,0.054766750602903924
2509,2009-09-23,48.9000015258789,50.25,48.5,49.29999923706055,3303881.0,-0.008113543962916636,-1.9166648123011194,-0.13793035409626672,61.76470808229269,43.50597357814353,-0.9483984493697193,-0.36636191230206805,-1.6840288004234338,-4.170237660701332,12.157573856863984,1.75,-1.0402961220942473,0.5475013732910057,-2.121516862137767,3.2165196087197785,-0.7870077444233843,1.8820104910053956,-2.9280000305175804,68.96554143288837,17.265709842078913,1.3345091177143877,9,-0.825000762939446,0.299999237060554,-2.0000009536743093,-3.575000762939446,-4.200000762939446,2,0.053169701288150906,1.0,49.29999923706055,1.3333418104599266,46.20000076293945,5.000019073595504,46.79999923706055,0.053169701288150906
2510,2009-09-24,47.5,48.70000076293945,47.29999923706055,48.5,2015096.0,-0.028629887161414236,1.0,2.5000143051965567,44.79166997803371,44.082825119756656,0.31196568012006054,0.8819613681338438,-0.2737643411163333,-2.723314508025652,10.898066848750233,1.6000022888183523,-1.0025281683410583,-0.7275001525878935,-3.3042127821517937,1.8492124769760068,-2.0158564673698436,0.5608561621940567,-1.3568785644531332,36.78158701985232,-14.631863296716524,1.2883563147819483,9,0.5750007629394531,1.7000007629394531,-0.4499998092651367,-2.049999237060547,-2.099998474121101,3,0.06315789473684208,-1.9166648123011194,48.9000015258789,1.0,49.29999923706055,1.3333418104599266,46.20000076293945,0.06315789473684208
2511,2009-09-25,46.4000015258789,47.70000076293945,46.20000076293945,47.70000076293945,1833067.0,-0.02315786261307584,1.3076936620234927,1.299999237060554,36.00000915526989,43.49949209725012,1.2275157091062212,1.6864449573358016,0.8884024297108581,-1.6030717681068936,8.945667377672972,1.5,-1.0377114982670292,-1.5849987030029382,-3.859132408556839,0.6891350025509624,-2.722065555779885,-0.44793185022599147,3.849998474121101,7.228986541017461,-40.9219954093127,1.1370668527769487,9,1.674999237060554,2.799999237060554,2.2749977111816477,-0.07500076293944602,-2.200000762939446,4,0.012931001172197476,1.0,47.5,-1.9166648123011194,48.9000015258789,1.0,49.29999923706055,0.012931001172197476
2512,2009-09-28,47.0,47.29999923706055,45.20000076293945,46.5,3400440.0,0.012931001172197476,2.8181843402992115,-0.38461561033724667,42.42424359188756,43.430689094453705,0.54359068780321,0.8546070208032077,0.3717212802220331,-2.161567651558265,7.071739144992434,2.0999984741210938,-0.9794645695776154,-0.8100002288818331,-2.788729280207903,1.168728822444237,-1.799364754544868,0.17936429678120192,3.1690000152587885,35.64355463364926,-8.734828922666225,0.989364525663034,9,0.7250003814697266,1.8500003814697266,1.6999998092651367,-0.6749992370605469,-2.5999984741210938,0,0.0,1.3076936620234927,46.4000015258789,1.0,47.5,-1.9166648123011194,48.9000015258789,0.0
2513,2009-09-29,47.599998474121094,48.9000015258789,47.5,48.599998474121094,3582173.0,0.012765924981299914,-1.3333418104599146,-2.0,43.564340355650735,43.77622035498177,-0.09807502625937303,0.22686042600875567,-0.11370356544306048,-2.7321203793779176,6.578592148886354,1.9000015258788991,-0.9143441476709881,-0.18500175476074077,-2.1609360645003335,1.790932554978852,-1.1729689096305336,0.802965400109052,2.3702415710449216,47.524714332008635,8.196739705046568,0.9879671548697951,9,0.1250019073486328,0.6250019073486328,1.225001335144043,-1.1499977111816406,-1.6999969482421946,1,-0.05042012159908904,2.8181843402992115,47.0,1.3076936620234927,46.4000015258789,1.0,47.5,-0.05042012159908904
2514,2009-09-30,48.4000015258789,49.29999923706055,48.0,48.20000076293945,3647132.0,0.016806787340397644,-3.3333142599197645,-0.20000076293944602,49.056618032868265,45.79163469235934,-0.9160240879936836,-0.446387403695951,-0.8003697180193896,-3.4833563088694888,6.910917806516285,1.7000007629394531,-0.8231146121794026,0.520001220703115,-1.376921694807244,2.416924136213474,-0.4284602370520645,1.4684626784582946,1.3794289479980506,78.04882814317197,41.01409970075273,0.9484614577551783,9,-0.6750011444091726,-0.17500114440917258,0.4249982833862376,-1.950000762939446,-2.0,2,-0.090909119569475,-1.3333418104599146,47.599998474121094,2.8181843402992115,47.0,1.3076936620234927,46.4000015258789,-0.090909119569475
2515,2009-10-01,47.5,49.099998474121094,47.20000076293945,48.79999923706055,1829140.0,-0.018595072262501455,1.0,-6.499971389879878,46.01769343885753,47.384358127005534,0.017132730730267554,0.5611429588240284,0.17583319384038276,-2.537729341726177,7.108275547523308,1.8999977111816406,-0.7752512430362515,-0.43000030517578125,-2.223673571775471,1.3636729614239087,-1.3268369384756298,0.4668363281240673,2.0962532854394524,56.09756324491296,17.826508097226238,0.8968366332998465,10,0.22500038146972656,0.7250003814697266,1.3249998092651367,-1.0499992370605469,-0.40000152587890625,3,-0.05894735235916937,-3.3333142599197645,48.4000015258789,-1.3333418104599146,47.599998474121094,2.8181843402992115,47.0,-0.05894735235916937
2516,2009-10-02,46.29999923706055,47.4000015258789,45.4000015258789,47.4000015258789,3280086.0,-0.025263173956620033,2.636356070037743,0.8461561033724824,43.3333259158688,47.91536765938836,1.272574598970749,1.6736851287284722,1.439662336558463,-1.290634310565551,7.175265505790401,2.099998474121101,-0.7347941056857081,-1.5200010299682631,-3.432398624163767,0.3923965642272407,-2.4761998270660186,-0.5638022328705077,3.1204039474789056,26.829241061044485,-11.751688517670217,0.9561987970977537,10,1.4250011444091797,1.9250011444091797,2.65000057220459,0.15000152587890625,1.5,4,-0.019438395810193687,1.0,47.5,-3.3333142599197645,48.4000015258789,-1.3333418104599146,47.599998474121094,-0.019438395810193687
2517,2009-10-05,46.5,46.9000015258789,45.79999923706055,45.79999923706055,2084428.0,0.004319670976999923,-2.1428602568923125,-0.6363630058364788,44.62810334233622,45.7311902103406,1.2511787543845188,1.329183629051954,1.3425917696541063,-1.4546734070877534,6.905295115050934,1.1000022888183523,-0.5286410591539337,-1.185000228881833,-3.068194926706724,0.6981944689430577,-2.1265975777942785,-0.2434028799693877,2.7515870876754533,28.20510563294192,-11.318541633643282,0.9415973489124457,10,1.2250003814697266,1.6000003814697266,2.549999237060547,-0.049999237060546875,0.7999992370605469,0,-0.049462349184097754,2.636356070037743,46.29999923706055,1.0,47.5,-3.3333142599197645,48.4000015258789,-0.049462349184097754
2518,2009-10-06,47.0,47.099998474121094,46.4000015258789,46.9000015258789,1634643.0,0.010752688172043001,3.6667175300730364,0.1428548073307604,46.3999938964844,44.023999745250784,0.43651838443426527,0.7494712939710269,0.950230341144767,-1.925019500901783,6.8198249889559746,0.6999969482421946,-0.27822954175815795,-0.6100002288818374,-2.475927765622558,1.255927307858883,-1.5429639972522011,0.3229635394885264,2.08952363468601,41.02562597751685,0.5055102503605866,0.932963768370361,10,0.25,1.1000003814697266,2.1499996185302734,-0.5499992370605469,0.9000015258788991,1,-0.05531911647066157,-2.1428602568923125,46.5,2.636356070037743,46.29999923706055,1.0,47.5,-0.05531911647066157
2519,2009-10-07,47.5,47.9000015258789,46.79999923706055,46.9000015258789,1416688.0,0.010638297872340496,-1.74999523164659,6.000076295109128,50.80645483812914,44.69230917415028,-0.3162089935756427,0.14673195386785665,0.5626744875711793,-2.4081242155178373,6.689503567327412,1.1000022888183523,-0.06650107856980725,-0.04000015258789347,-1.8044444789661895,1.7244441737904026,-0.9222223157770415,0.8422220106012546,1.4339427198161445,56.756762329730414,12.384531780871505,0.8822221631891493,10,-0.25,0.22500038146972656,1.6749992370605469,-1.0499992370605469,0.0,2,-0.03368417840254945,3.6667175300730364,47.0,-2.1428602568923125,46.5,2.636356070037743,46.29999923706055,-0.03368417840254945
2520,2009-10-08,48.29999923706055,48.5,47.599998474121094,48.099998474121094,1625780.0,0.016842089201274613,1.9999936421954772,0.33333545261497766,55.90551323009418,46.90403184913076,-1.107231653027057,-0.713475085331936,-0.1390564996018071,-3.1927915093271153,6.273470908797217,1.0,-0.3606952249413027,0.7749990463256822,-0.9562922362209747,2.506290328872339,-0.09064659494764982,1.6406446875990142,0.4845858044805311,93.54835931020396,45.961512517062715,0.8656456412733292,10,-1.0499992370605469,-0.5749988555908203,0.375,-1.8499984741210938,-0.8999977111816477,3,-0.03933742735390733,-1.74999523164659,47.5,3.6667175300730364,47.0,-2.1428602568923125,46.5,-0.03933742735390733
2521,2009-10-09,48.20000076293945,49.0,48.099998474121094,48.20000076293945,1482732.0,-0.0020703618157484893,-7.999809269502194,0.0,58.196723361837265,48.656529601347394,-0.8102593758822678,-0.6632327060813026,0.047179094207116634,-3.0587263346385356,5.92981226346737,0.9000015258789062,-0.62323397582675,0.6850006103515653,-1.0272157784306515,2.397216999133782,-0.17110758403954662,1.5411088047426773,-3.0,75.00002980231528,21.90925553291212,0.8561081943911094,10,-0.8500003814697266,-0.47500038146972656,0.6249990463256836,-1.75,-0.10000228881835938,4,-0.02282162388810871,1.9999936421954772,48.29999923706055,-1.74999523164659,47.5,3.6667175300730364,47.0,-0.02282162388810871
2522,2009-10-12,49.9000015258789,50.5,48.29999923706055,48.5,3641726.0,0.03526972481391666,-1.4444411477980756,100.0,52.777788570389085,49.680246069651645,-2.297210626740778,-2.3249156105789197,-1.541828626137736,-4.703252168256704,6.292058463777095,2.299999237060547,-0.5349831495404658,2.28500137329101,0.2710756932357512,4.298927053346269,1.2780385332633841,3.2919642133186358,-4.624000778198237,85.36588542878128,35.95673230190624,1.0069628400276285,10,-1.950000762939446,-2.0500011444091726,-1.2625017166137624,-3.450000762939446,-2.400001525878899,0,-0.04208421291789455,-7.999809269502194,48.20000076293945,1.9999936421954772,48.29999923706055,-1.74999523164659,47.5,-0.04208421291789455
2523,2009-10-13,48.9000015258789,50.5,48.599998474121094,50.25,2824801.0,-0.020040079547520295,1.054057397838199,-0.964283573386531,50.0,49.78506628822184,-1.2219093244533283,-1.305199044094472,-0.42727201718410157,-3.638658539498074,6.554163045448328,1.9000015258789062,-0.2619421866308187,1.2300012588500877,-0.8636992012553932,3.3237017189555687,0.18315102879734724,2.276851488902828,-3.4150408081054664,56.75680691346703,9.415693257396043,1.04685023005274,10,-0.950000762939446,-1.0500011444091726,-0.2625017166137624,-2.450000762939446,-1.4000015258788991,1,-0.03271988218592581,-1.4444411477980756,49.9000015258789,-7.999809269502194,48.20000076293945,1.9999936421954772,48.29999923706055,-0.03271988218592581
2524,2009-10-14,49.70000076293945,50.5,49.5,49.79999923706055,2029193.0,0.01635990208787974,-3.0,0.07407302751671366,60.185189436819954,51.359232510217666,-2.0317737539391203,-2.069538937028156,-1.133294596244113,-4.3655629820604815,7.099310687083454,1.5999984741211009,-0.07562574107731024,1.9400005340576172,-0.34164311405974246,4.221644182174977,0.7991787099989338,3.0808223581163006,-4.014438473876957,72.41383392658422,22.756459721954727,1.1408218240586805,10,-1.75,-1.8500003814697266,-1.0625009536743164,-3.25,-3.4000015258789062,2,-0.03621728791607559,1.054057397838199,48.9000015258789,-1.4444411477980756,49.9000015258789,-7.999809269502194,48.20000076293945,-0.03621728791607559
2525,2009-10-15,49.0,50.25,48.9000015258789,50.0,2132837.0,-0.014084522176937897,-1.2500031789224577,10.000152590218967,62.49999083005603,53.48886194512736,-1.2254958444488224,-1.3024242135620625,-0.3519612590341836,-3.598989264046452,7.717403438452008,1.3499984741211009,0.04964512232638185,1.1549997329711914,-1.1805161073077457,3.4905155732501285,-0.012758187168273594,2.3227576531106564,-3.1218602025000024,37.50003973640459,-16.8003318754202,1.1677579201394679,10,-0.8500003814697266,-1.1499996185302734,-0.28750038146972656,-2.549999237060547,-1.2999992370605469,3,-0.030612244897959218,-3.0,49.70000076293945,1.054057397838199,48.9000015258789,-1.4444411477980756,49.9000015258789,-0.030612244897959218
2526,2009-10-16,50.25,51.25,49.20000076293945,49.20000076293945,4526129.0,0.025510204081632626,-2.904763288780059,-1.0499992370605469,64.70587829151323,55.71972582836925,-2.074410890767439,-2.403958694266109,-1.5656786503605815,-4.768084874310638,7.858118499119711,2.25,0.08335859960060077,2.23249969482422,-0.28089113455203574,4.745890524200476,0.9758042801360887,3.4891951095123517,-4.186985794400002,66.10170368215175,9.051356933276764,1.2566954146881295,10,-1.4249992370605469,-2.0249996185302734,-1.5500001907348633,-3.799999237060547,-1.0499992370605469,4,-0.05671638754469854,-1.2500031789224577,49.0,-3.0,49.70000076293945,1.054057397838199,48.9000015258789,-0.05671638754469854
2527,2009-10-19,53.0,53.25,51.0,51.25,3135545.0,0.054726368159204064,1.0,1.6666678776825516,70.45454414094495,58.3924536333093,-4.252632403554195,-4.867983322122861,-4.275706910809234,-7.445915485889202,8.319536310097526,3.0,0.3079372031047427,4.642499732971189,1.4235956016225941,7.861403864319783,3.0330476672968913,6.251951798645486,-6.625766646736004,94.62365767820373,34.86604212629302,1.6094520656742972,10,-2.9750003814697266,-3.7749996185302734,-4.300000190734863,-6.549999237060547,-4.0,0,-0.09245285897884725,-2.904763288780059,50.25,-1.2500031789224577,49.0,-3.0,49.70000076293945,-0.09245285897884725
2528,2009-10-20,52.0,54.0,51.75,53.75,3603139.0,-0.018867924528301883,1.0,-1.0,63.4328285977004,59.79538405103945,-2.7589258404838546,-3.8528734761223333,-3.2239645585821393,-6.396392210029148,8.646003203942016,2.25,0.6727776921894559,3.5074996948242188,-0.08287875971974756,7.097878149368185,1.7123104675522356,5.302688922096202,-5.075705314997123,60.784301992469395,3.202413264241173,1.795189227271982,10,-1.2000007629394531,-2.3999996185302734,-3.4750003814697266,-5.549999237060547,-2.799999237060547,1,-0.08653846153846156,1.0,53.0,-2.904763288780059,50.25,-1.2500031789224577,49.0,-0.08653846153846156
2529,2009-10-21,51.5,52.75,50.5,52.5,2328967.0,-0.009615384615384581,2.0,0.5714285714285714,65.38461538461539,60.848617623764035,-1.8236303863379248,-3.3182281405609615,-2.6963082612707794,-5.836499932903379,8.324482241385311,2.25,1.0294380846881737,2.877499771118167,-0.9551132014682011,6.710112743704535,0.9611932848249864,4.793806257411347,-3.8681347834974105,50.98037749058674,-6.508810753088632,1.916306486293184,10,-0.4500007629394531,-1.8999996185302734,-2.9499998092651367,-5.049999237060547,-3.099998474121101,2,-0.07766990291262132,1.0,52.0,1.0,53.0,-2.904763288780059,50.25,-0.07766990291262132
2530,2009-10-22,50.5,51.0,49.0,51.0,3042265.0,-0.01941747572815533,7.0,0.5,66.40625395812117,61.7607876900178,-0.5350032552659698,-2.194463172424797,-1.6829255813077566,-4.786604701201725,8.44767379108469,2.5,1.3337981550836275,1.7274997711181612,-2.1546423143395117,5.609641856575834,-0.21357127161067524,3.6685708138469977,-2.2313213051476666,30.0,-30.071707723982072,1.9410710427288378,10,0.6499996185302734,-0.8999996185302734,-1.8500003814697266,-4.049999237060547,-1.2000007629394531,3,-0.0831683319393951,2.0,51.5,1.0,52.0,1.0,53.0,-0.0831683319393951
2531,2009-10-23,47.0,49.099998474121094,46.20000076293945,48.0,14027316.0,-0.06930693069306926,-1.2307687793255024,2.0,51.55279517822221,61.624677313110375,3.1032115727550718,1.4258985128086152,1.7900627147336081,-1.251765120073955,9.06430684884309,4.299999237060547,1.4707697288994055,-1.8025001525878892,-5.616115266407448,2.0111149612316694,-3.709307709497665,0.10430740432188657,7.0,10.256401478342054,-51.62188540986203,1.9068075569097775,10,3.1000003814697266,2.6000003814697266,1.75,-0.5499992370605469,1.5999984741210938,4,0.014893633254030814,7.0,50.5,2.0,51.5,1.0,52.0,0.014893633254030814
2532,2009-10-26,47.0,48.70000076293945,47.0,47.599998474121094,4202494.0,0.0,-4.666683620919853,0.5999984741210938,50.0,61.624677313110375,2.959845160999137,1.5029558402505927,1.8076272266838274,-1.2341356798682526,9.187123678161706,1.7000007629394531,1.4761012951883288,-1.8025001525878892,-5.616115266407448,2.0111149612316694,-3.709307709497665,0.10430740432188657,6.844000015258786,10.256401478342054,-52.01819838674908,1.9068075569097775,10,3.1000003814697266,2.6000003814697266,1.4250011444091797,-0.5499992370605469,2.5999984741210938,0,0.0468085268710523,-1.2307687793255024,47.0,7.0,50.5,2.0,51.5,0.0468085268710523
2533,2009-10-27,45.20000076293945,47.20000076293945,45.20000076293945,47.0,7101686.0,-0.038297856107671224,-1.2222231641231809,3.0000063578449447,43.19526760782108,59.73690822099938,4.671011603785253,3.2822151459494293,3.5627275736714026,0.571608315786662,9.881403573191275,2.0,1.4152169964799413,-3.482499504089354,-7.594775816679899,0.629776808501191,-5.538637660384623,-1.426361347794085,8.491119267272943,0.0,-60.371237327400785,2.0561381562952725,10,4.399999618530273,4.399999618530273,3.2250003814697266,1.25,4.5,1,0.08407077816193875,-4.666683620919853,47.0,-1.2307687793255024,47.0,7.0,50.5,0.08407077816193875
2534,2009-10-28,44.0,45.599998474121094,43.29999923706055,45.4000015258789,6561940.0,-0.02654868899744267,1.5555612069732843,0.7777789551539721,37.57225599221713,56.96715990568394,5.562381839705324,4.359174449886275,4.651378990412006,1.7943849364324649,10.64572736511271,2.299999237060547,1.2729166686660918,-4.462500190734865,-9.078362561625681,0.15336218015595193,-6.7704313761802695,-2.15456900528946,9.351475259521479,9.090918098457822,-45.138659974493585,2.3079311854454065,10,4.649999618530273,4.649999618530273,4.450000762939453,2.450000762939453,5.400001525878899,2,0.11818183552135131,-1.2222231641231809,45.20000076293945,-4.666683620919853,47.0,-1.2307687793255024,47.0,0.11818183552135131
2535,2009-10-29,44.70000076293945,45.0,43.5,43.900001525878906,4052317.0,0.015909108248624015,1.1428606461562776,-0.571427403665378,40.223464520548,54.246891708910034,4.680484217513005,3.6244781388849177,3.837807688716893,1.1054945777703438,11.889520319426202,1.5,1.2445774457199121,-3.622499465942383,-8.522389396368744,1.2773904644839789,-6.072444431155567,-1.1725545007291984,8.048385935234371,24.137960517878106,-26.32977340029575,2.4499449652131813,10,3.9499988555908203,3.9499988555908203,3.9375,2.5,5.299999237060547,3,0.08277406487221128,1.5555612069732843,44.0,-1.2222231641231809,45.20000076293945,-4.666683620919853,47.0,0.08277406487221128
2536,2009-10-30,45.4000015258789,45.599998474121094,44.70000076293945,45.0,2158194.0,0.015659972057982863,1.2500071525983005,0.5000023841880559,36.686391734612656,50.49487477487312,3.598592123344268,3.0078064880403517,3.0058504377366617,0.4096104681267363,12.281243553011256,0.8999977111816406,1.021837625317616,-2.8774988174438576,-7.871228884807245,2.1162312499195295,-5.374363851125551,-0.38063378376216406,6.781481924628132,38.8889202855652,-6.868476867846056,2.496865033681695,10,3.2499980926513743,3.2499980926513743,3.237499237060554,1.8499984741211009,4.599998474121101,4,0.08590303039876712,1.1428606461562776,44.70000076293945,1.5555612069732843,44.0,-1.2222231641231809,45.20000076293945,0.08590303039876712
2537,2009-11-02,44.20000076293945,44.900001525878906,43.400001525878906,44.5,3446970.0,-0.0264317339781458,1.727267052528272,-0.7499952316466211,36.25730955014911,47.47537265847853,3.8208420936025718,4.244268025356362,4.073348902546428,1.6211621897579533,12.853431728481912,1.999999999999993,0.7763978066726054,-3.9624996185302734,-9.227165559149704,1.3021663220891568,-6.594832588839985,-1.3301666482205619,7.44859363476079,23.076953173142194,-20.40966216503211,2.6323329703097147,11,3.8249988555908203,4.44999885559082,4.4375,3.5999984741210938,6.299999237060547,0,0.09954745781070029,1.2500071525983005,45.4000015258789,1.1428606461562776,44.70000076293945,1.5555612069732843,44.0,0.09954745781070029
2538,2009-11-03,44.400001525878906,44.70000076293945,43.70000076293945,44.099998474121094,3035568.0,0.004524904060796864,1.2222184546263721,-1.0000127156898897,33.9393999644424,43.981459834014856,2.7149111001989397,4.046985706187144,3.7726758785639305,1.4611368128139688,13.574003936828886,1.0,0.3723743227710372,-3.6324989318847685,-9.140796048878627,1.8757981851090904,-6.386647490381698,-0.8783503733878391,6.747677162182953,47.82620233492722,7.6682681497053125,2.7541485584969303,11,2.749998092651367,4.249998092651367,3.8874988555908203,3.3999977111816406,5.849998474121094,1,0.11711704435891357,1.727267052528272,44.20000076293945,1.2500071525983005,45.4000015258789,1.1428606461562776,44.70000076293945,0.11711704435891357
2539,2009-11-04,45.9000015258789,46.099998474121094,44.79999923706055,45.099998474121094,3737566.0,0.033783782622748504,1.1666709052299633,2.666649712629039,41.040468418281236,41.16303921847708,0.3766193472309567,2.551804159970054,2.206700808103477,0.0006601378679178538,14.518947529013893,1.6999969482421875,-0.38849133768841426,-2.052499008178721,-7.639275624519819,3.534277608162377,-4.84588731634927,0.740889299991828,4.776816395122879,92.59269724832834,49.94641962983199,2.793388308170548,11,0.29999732971192117,2.7499980926513743,2.0749988555908274,1.8999977111816477,5.599998474121101,2,0.08278865165000204,1.2222184546263721,44.400001525878906,1.727267052528272,44.20000076293945,1.2500071525983005,45.4000015258789,0.08278865165000204
2540,2009-11-05,46.4000015258789,47.0,45.4000015258789,45.70000076293945,2397420.0,0.010893245825233766,-1.4615375586509889,0.8749976158233028,38.36858681511787,39.69812717813217,-0.856161338022055,2.0049579612759274,1.6258328148262464,-0.43734722221928735,15.538878696771846,1.5999984741211009,-1.0162340823800093,-1.4574991226196374,-7.083872074520464,4.168873829281189,-4.270685598570047,1.3556873533307723,3.8342072740864026,83.3333686546191,41.85074113015335,2.813186475950413,11,-0.40000152587889914,2.2499980926513743,1.5749988555908274,1.3999977111816477,5.099998474121101,3,0.06465517028758705,1.1666709052299633,45.9000015258789,1.2222184546263721,44.400001525878906,1.727267052528272,44.20000076293945,0.06465517028758705
2541,2009-11-06,47.099998474121094,47.5,46.4000015258789,46.5,3629926.0,0.015086140629796851,-1.7500119209971365,0.8571397431076757,29.655167152141686,37.4375901950368,-1.7215177683186411,1.2841660753025153,0.8111371747902538,-1.0738451628455152,16.2528683265942,1.0999984741211009,-1.674166666412468,-0.7025020599365206,-6.336278913783218,4.931274793910177,-3.5193904868598693,2.114386366986828,2.7181577520699207,90.24386159156673,53.19126252526247,2.816888426923349,11,-1.6999988555908203,1.5500011444091797,0.8750019073486328,0.7000007629394531,3.4000015258789062,4,0.061571159656667485,-1.4615375586509889,46.4000015258789,1.1666709052299633,45.9000015258789,1.2222184546263721,44.400001525878906,0.061571159656667485
2542,2009-11-09,47.79999923706055,48.0,47.599998474121094,47.599998474121094,1936355.0,0.014862012433483729,-3.0,0.33333545261498165,35.21126571379831,36.55047887347872,-2.5659408045972185,0.4414027134916694,0.0263853923486721,-1.6768908769864623,16.165151745428098,0.9000015258789062,-2.308644975961464,0.10249881744384481,-5.444284852777294,5.649282487664983,-2.670893017666728,2.8758906525544177,1.6270675697826391,95.34881864127557,58.76595826695156,2.7733918351105693,11,-2.1499996185302734,0.8500003814697266,0.1750011444091797,0.25,2.950000762939453,0,0.04602512129819747,-1.7500119209971365,47.099998474121094,-1.4615375586509889,46.4000015258789,1.1666709052299633,45.9000015258789,0.04602512129819747
2543,2009-11-10,47.29999923706055,48.20000076293945,46.79999923706055,48.0,1992455.0,-0.010460251212981997,1.5454520233458986,-3.4999904632932157,35.21126571379831,36.288146620321065,-1.9408282958287444,0.8594531505880809,0.5114480065623113,-1.0898425713524276,16.199418236967368,1.4000015258789062,-2.4968065287441163,-0.3175010681152344,-5.837347386789446,5.202345250558977,-3.0774242274523402,2.4424220912218715,1.7594435155956774,73.5293787656094,37.16625347125857,2.759923159337107,11,-1.4999980926513672,1.3500003814697266,0.6125011444091797,0.75,3.950000762939453,1,0.06765329417663457,-3.0,47.79999923706055,-1.7500119209971365,47.099998474121094,-1.4615375586509889,46.4000015258789,0.06765329417663457
2544,2009-11-11,47.9000015258789,48.0,47.5,47.70000076293945,1391158.0,0.012685038023176887,1.500014305196601,-0.2857150642230731,40.579717756693086,36.32773031322608,-2.1561831040714523,0.12404503358865782,-0.04524694099383453,-1.6191811809734489,16.235536532288684,0.7000007629394531,-2.651478791735407,0.3725011825561424,-5.0624217575628805,5.807424122675165,-2.344960287503369,3.089962652615654,0.8138746158415842,89.28573861414712,49.964791480382694,2.717461470059511,11,-2.1000003814697195,0.7499980926513743,-0.22500133514403586,0.14999771118164773,4.099998474121101,2,0.04906050937913786,1.5454520233458986,47.29999923706055,-3.0,47.79999923706055,-1.7500119209971365,47.099998474121094,0.04906050937913786
2545,2009-11-12,47.5,48.0,47.20000076293945,47.9000015258789,2064571.0,-0.008350762278426904,1.6666709052299633,-2.0000000000000355,52.33644759855997,38.06662540922022,-1.4720329147695992,0.4278442379854681,0.3943067770301951,-1.142140999267525,16.7194839988438,0.7999992370605469,-2.538159113611428,0.047499656677246094,-5.3430835753921,5.438082888746592,-2.647791959357427,2.7427912727119192,0.8890435274408901,61.11105224230135,17.36537995369691,2.695291616034675,11,-1.6999988555908203,1.1499996185302734,-0.012499809265136719,0.5499992370605469,4.25,3,0.08421052631578951,1.500014305196601,47.9000015258789,1.5454520233458986,47.29999923706055,-3.0,47.79999923706055,0.08421052631578951
2546,2009-11-13,47.4000015258789,47.79999923706055,46.79999923706055,47.599998474121094,1616652.0,-0.0021052310341284075,2.3333418104599266,0.4999904632932422,51.85185839282608,39.799353058406545,-1.1828934927570245,0.3197754622424256,0.4690350906135592,-0.9696933763532272,16.77167875288116,1.0,-2.192699403867792,0.09000110626219993,-5.137415851631751,5.317418064156151,-2.5237073726847754,2.7037095852091753,0.6836993441391712,42.85725963346198,-4.912889062615122,2.613708478946974,11,-1.450000762939446,1.2499980926513743,0.08749866485596414,0.6499977111816477,5.349998474121101,4,0.08649785531932164,1.6666709052299633,47.5,1.500014305196601,47.9000015258789,1.5454520233458986,47.29999923706055,0.08649785531932164
2547,2009-11-16,48.099998474121094,48.5,47.5,47.79999923706055,2089851.0,0.01476786763097504,-1.222227873639951,-1.5000190737773176,64.9484406344667,43.24480202174258,-1.4209231157532187,-0.8075425867575632,-0.2711855778028678,-1.6163859327128165,15.782766054324249,1.0999984741211009,-1.904245606605528,1.0349981307983427,-3.4803667305831,5.550362992179785,-1.2226842998923786,3.292680561489064,-4.799999237060547,76.47050903746255,21.721789201741927,2.2576824306907226,11,-1.4499988555908203,0.5500011444091797,-0.5624980926513672,0.2500019073486328,3.6500015258789062,0,0.04989608320196015,2.3333418104599266,47.4000015258789,1.6666709052299633,47.5,1.500014305196601,47.9000015258789,0.04989608320196015
2548,2009-11-17,47.5,48.20000076293945,47.5,47.70000076293945,1526380.0,-0.012473981146671087,-5.9999809265864315,-0.6666709052299633,69.23077245536597,46.37705802586311,-0.3743084140042825,-0.5923274005709942,0.3033543848437148,-0.9388867068413234,14.445910114968369,0.7000007629394531,-1.5970437746595891,0.6599996566772433,-3.2243270759901463,4.544326389344633,-1.2821637096564515,2.602163023010938,-4.096000747680662,41.176496987512486,-18.548397158155133,1.942163366333696,11,-0.5499992370605469,1.1499996185302734,0.40000057220458984,1.1000003814697266,4.25,1,0.06842105263157894,-1.222227873639951,48.099998474121094,2.3333418104599266,47.4000015258789,1.6666709052299633,47.5,0.06842105263157894
2549,2009-11-18,47.5,47.9000015258789,47.20000076293945,47.9000015258789,1389516.0,0.0,2.4999904632933045,1.9999999999999645,66.66666666666669,49.52128912047964,-0.13799213144930889,-0.9563973726034902,0.2644757563818416,-0.8605991521522469,13.919231365156415,0.700000762939446,-1.1585230873704049,0.8599996566772461,-2.3710332573783006,4.091032570732793,-0.7555168003505273,2.4755161137050194,-3.994080732727049,41.176496987512486,-22.097737129695737,1.6155164570277725,11,-0.049999237060546875,1.1499996185302734,0.40000057220458984,1.1000003814697266,5.75,2,0.07894736842105265,-5.9999809265864315,47.5,-1.222227873639951,48.099998474121094,2.3333418104599266,47.4000015258789,0.07894736842105265
2550,2009-11-19,46.29999923706055,47.599998474121094,46.099998474121094,47.5,2037219.0,-0.025263173956620033,1.1428606461562776,2.999990463293269,55.05616821704865,52.34362257213598,1.1692954379973557,-0.09189489953479324,1.4205236587657737,0.42427971709425094,14.437332905541329,1.5,-0.6910384313412905,-0.13000106811523438,-2.8023537913634513,2.5423516551329826,-1.4661774297393464,1.2061752935088776,-2.6941983551330537,8.333359824269724,-55.628480903718,1.336176361624109,11,1.0,2.3500003814697266,1.600001335144043,2.3000011444091797,6.700000762939453,3,0.12311016969470967,2.4999904632933045,47.5,-5.9999809265864315,47.5,-1.222227873639951,48.099998474121094,0.12311016969470967
2551,2009-11-20,47.70000076293945,48.5,46.9000015258789,47.0,3540389.0,0.030237614448129113,-2.555561206973244,-0.5833335982426973,69.23077245536594,56.123567765643486,-0.1527037042115751,-1.514409822651146,-0.001621314554398623,-0.8882278855463426,14.861111254184461,2.200000762939453,-0.4100098795612226,1.2350004196166964,-1.486666235988693,3.956667075222086,-0.12583290818599835,2.595833747419391,-3.996315898650508,66.66671964853946,-2.3648840693884807,1.360833327802696,11,-0.40000152587890625,0.9499988555908203,0.2999992370605469,1.0499992370605469,5.049999237060547,4,0.08490564302479409,1.1428606461562776,46.29999923706055,2.4999904632933045,47.5,-5.9999809265864315,47.5,0.08490564302479409
2552,2009-11-23,49.20000076293945,49.5,48.29999923706055,48.4000015258789,2549278.0,0.03144654037753036,-1.3999923706345725,1.1428548073307605,73.07692448768421,60.330863184964144,-1.601660826770356,-2.9946792870062993,-1.4906722203099747,-2.2895265893865897,15.09875814198388,1.7999992370605469,-0.06042982982112477,2.625000381469725,-0.35343022152012793,5.603430984459578,1.135785079974795,4.114215682964655,-5.400389595936289,91.17649698751248,18.65857463718592,1.4892153014949279,11,-1.4000015258789062,-0.5500011444091797,-0.6750001907348633,-0.35000038146972656,6.549999237060547,0,0.07215445491892414,-2.555561206973244,47.70000076293945,1.1428606461562776,46.29999923706055,2.4999904632933045,47.5,0.07215445491892414
2553,2009-11-24,49.0,49.599998474121094,48.9000015258789,49.20000076293945,2656342.0,-0.004065056094269548,-2.500004768398778,-0.25000119209403016,67.032961505087,63.27011249034124,-1.268557731572649,-2.630249617367184,-1.2785967769640862,-1.9957756223490009,14.594674405716276,0.6999969482421946,0.3836977382358313,2.234999656677246,-0.8567714779982083,5.3267707913527005,0.6891140893395189,3.7808852240149733,-4.972373279676965,82.85718645368304,12.34658692648567,1.545885567337728,11,-1.1500015258789062,-0.35000038146972656,0.625,0.22500038146972656,7.0,1,0.05612244897959173,-1.3999923706345725,49.20000076293945,-2.555561206973244,47.70000076293945,1.1428606461562776,46.29999923706055,0.05612244897959173
2554,2009-11-25,49.20000076293945,49.70000076293945,48.5,49.70000076293945,1691794.0,0.004081648223254186,3.8000030517578125,2.4999904632932157,65.90908795348847,64.77818364088886,-1.4133945023750485,-2.5515227420991167,-1.4671737453015368,-2.090331151052901,13.477081751628553,1.2000007629394531,0.6950400053353505,2.1750003814697294,-0.8104901911776992,5.160490954117158,0.6822550951460116,3.6677456677934472,-4.838031737388533,86.11111994142324,16.51107016320522,1.492745286323715,11,-1.3000011444091797,-1.1750011444091797,0.9999990463256836,0.39999961853027344,6.549999237060547,2,0.051829251982072444,-2.500004768398778,49.0,-1.3999923706345725,49.20000076293945,-2.555561206973244,47.70000076293945,0.051829251982072444
2555,2009-11-26,48.4000015258789,49.29999923706055,48.29999923706055,49.29999923706055,1991529.0,-0.016260146842582257,1.222227873639951,1.7999954223632955,57.30338667907938,65.3839090060281,-0.527809117408097,-1.5390225748060615,-0.6454684143250304,-1.183678003014201,12.339677871896674,1.0,1.0416511207146328,1.1900011062622013,-1.6435566702392705,4.023558882763673,-0.22677778198853815,2.606779994512941,-3.610989961336898,53.57144316848827,-12.863048296078361,1.4167788882507377,11,-0.5000019073486257,-1.2500019073486257,1.9249982833862376,1.1999988555908274,7.099998474121101,3,0.10020657688466938,3.8000030517578125,49.20000076293945,-2.500004768398778,49.0,-1.3999923706345725,49.20000076293945,0.10020657688466938
2556,2009-11-27,49.29999923706055,49.4000015258789,47.20000076293945,47.5,1990454.0,0.018594993446445107,1.1999965667790178,-2.000004238563281,58.24175962372825,64.63872222705717,-1.2627396586519524,-2.247069796252916,-1.496735486369957,-1.969108837445546,11.690337249958937,2.200000762939446,1.2817780856703322,1.8949989318847642,-0.9508470120868253,4.740844875856354,0.472075959898973,3.3179219038705554,-4.118108536646751,83.99993896484375,20.346218683286907,1.4229229719857934,11,-1.3999996185302734,-2.799999237060547,1.0750007629394531,0.3000011444091797,4.700000762939453,4,0.07505072657603673,1.222227873639951,48.4000015258789,3.8000030517578125,49.20000076293945,-2.500004768398778,49.0,0.07505072657603673
2557,2009-11-30,48.599998474121094,49.79999923706055,48.599998474121094,49.4000015258789,1929464.0,-0.014198798656638423,-1.9999904632932155,-0.44444632824635777,56.98924378337603,63.27855237461384,-0.5412761572718949,-1.2654089066422785,-0.7357907306340721,-1.1734157112052799,10.454457620384028,1.2000007629394531,1.353434453211463,0.9749982833862276,-1.4812498381889583,3.4312464049614135,-0.2531257774013653,2.2031223441738206,-3.056658968705243,53.84609741568781,-8.20487904595079,1.2281240607875925,11,-0.6499996185302734,-2.049999237060547,1.2500019073486328,1.0000019073486328,5.150001525878906,0,0.0853909805797366,1.1999965667790178,49.29999923706055,1.222227873639951,48.4000015258789,3.8000030517578125,49.20000076293945,0.0853909805797366
2558,2009-12-01,49.599998474121094,49.70000076293945,48.9000015258789,48.9000015258789,1699893.0,0.020576132333265162,-1.2857220708446606,-0.8749928474699283,58.76287362415233,62.4003531476678,-1.3545055477479622,-1.9561568500075168,-1.7619076235740607,-2.078920483277699,9.151789519932995,1.1000022888183594,1.4731934058574296,1.714998435974124,-0.3778711067197875,3.8078679786680354,0.6685636646271647,2.761433207321083,-3.6309929955407725,92.30765844941268,32.30951392793354,1.0464347713469566,12,-1.6499996185302734,-3.049999237060547,0.2500019073486328,1.9073486328125e-06,4.650001525878906,1,0.1239919700620089,-1.9999904632932155,48.599998474121094,1.1999965667790178,49.29999923706055,1.222227873639951,48.4000015258789,0.1239919700620089
2559,2009-12-02,49.70000076293945,50.0,49.099998474121094,49.599998474121094,1592643.0,0.002016175239814455,1.5714301284461665,0.14286103542234188,61.70213456713114,63.138793853232514,-1.2400208359354465,-1.8518197268696497,-1.8745081491025317,-2.1259980152526268,8.499642724579802,0.9000015258789062,1.3953818528670894,1.6250007629394503,-0.39789438538035427,3.647895911259255,0.613553188779548,2.6364483370993526,-3.3478959085111057,89.28573861414736,28.212713849252594,1.011447574159903,12,-1.25,-3.0500011444091797,-0.10000038146972656,-0.10000038146972656,3.549999237060547,2,0.12676054608349951,-1.2857220708446606,49.599998474121094,-1.9999904632932155,48.599998474121094,1.1999965667790178,49.29999923706055,0.12676054608349951
2560,2009-12-03,49.4000015258789,50.75,49.29999923706055,50.25,2153539.0,-0.006036201860267543,-1.7618981878424136,-8.499790196452484,60.41666832235148,62.15944894956424,-0.5074008664531888,-1.3866378998944455,-1.545719775717366,-1.8062154971372806,8.104199366115418,1.4500007629394531,1.3214331778905333,1.1750015258788977,-0.768273347842765,3.1182763996005605,0.20336408901806635,2.146638962739729,-2.6101492539819517,61.97186579569747,-1.3472779863617603,0.9716374368608316,12,-0.4250011444091726,-2.325000762939446,-0.7500019073486257,-0.7500019073486257,3.849998474121101,3,0.12854247526277018,1.5714301284461665,49.70000076293945,-1.2857220708446606,49.599998474121094,-1.9999904632932155,48.599998474121094,0.12854247526277018
2561,2009-12-04,50.0,50.5,49.599998474121094,49.599998474121094,2418168.0,0.012145717724457716,-3.4999904632932157,-0.47059087522775633,60.00000803094158,60.7064582321484,-0.834601682179752,-1.8532531446933902,-2.0739018451794493,-2.3508065871255894,7.943182205176945,1.0999984741211009,1.3130180479343423,1.6299999237060518,-0.39104738112573045,3.651047228537834,0.6194762712901607,2.640523576121943,-2.6557270461686286,65.11630382711449,3.317760557125517,1.01052365241589,12,-1.0249996185302734,-2.924999237060547,-1.3500003814697266,-1.3500003814697266,4.5,4,0.1100000000000001,-1.7618981878424136,49.4000015258789,1.5714301284461665,49.70000076293945,-1.2857220708446606,49.599998474121094,0.1100000000000001
2562,2009-12-07,50.0,50.5,49.79999923706055,50.0,1633868.0,0.0,-2.4999904632932157,0.0,64.04494141226064,60.374455999612145,-0.7925309652444099,-1.7707722593279343,-2.019947445298371,-2.288449812432866,8.0277652033796,0.7000007629394531,1.5316981775774323,1.5199998855590806,-0.6071183338293054,3.6471181049474666,0.4564407758648841,2.583558995253277,-2.178925259705018,59.459426021618164,-4.743284374445373,1.0635591096941932,12,-1.0249996185302734,-2.924999237060547,-1.3500003814697266,-1.3500003814697266,4.25,0,0.08000000000000007,-3.4999904632932157,50.0,-1.7618981878424136,49.4000015258789,1.5714301284461665,49.70000076293945,0.08000000000000007
2563,2009-12-08,50.5,52.0,50.0,50.25,3620299.0,0.010000000000000009,-4.333333333333333,100.0,65.95744421817787,60.37982891791096,-1.1816421323712731,-2.127839659902037,-2.478413282355234,-2.7113755484618522,8.05171101235675,2.0,1.5175452341128164,1.8599998474121122,-0.37220457820835406,4.0922042730325785,0.7438976346018791,2.9761020602223454,-2.268875723346312,48.27588928438948,-18.061242669050458,1.1161022128102325,12,-0.8999996185302734,-2.6499996185302734,-2.1625003814697266,-1.8500003814697266,2.5,1,0.06435643564356441,-2.4999904632932157,50.0,-3.4999904632932157,50.0,-1.7618981878424136,49.4000015258789,0.06435643564356441
2564,2009-12-09,50.25,51.5,50.25,51.0,2265320.0,-0.004950495049504955,-2.3333333333333335,-3.0,73.37278346922525,62.1653174501494,-0.8571778740679363,-1.7842354055024714,-2.2147182320502594,-2.3913593720873507,8.076950882605889,1.25,1.3081932068598192,1.492499923706056,-0.821593088984784,3.806592936396896,0.3354534173606396,2.6495464300514726,-1.4158556076109008,35.18520349991311,-36.89907400002473,1.1570465063454192,12,-0.6499996185302734,-1.8500003814697266,-2.3500003814697266,-1.6000003814697266,1.5,2,0.07960199004975133,-4.333333333333333,50.5,-2.4999904632932157,50.0,-3.4999904632932157,50.0,0.07960199004975133
2565,2009-12-10,51.5,51.75,50.25,50.5,1995334.0,0.02487562189054726,1.0,-1.3333333333333333,72.89156377324143,63.793073466761975,-1.811720928482167,-2.8661493938473797,-3.407201532083455,-3.577734146855917,8.01798967731001,1.5,1.2491097384710628,2.5424999237060533,0.005349631341040606,5.079650216071066,1.273924777523547,3.8110750698885596,-2.1593187103931584,79.16667991213487,6.132859442542539,1.268575146182506,12,-1.2000007629394531,-2.799999237060547,-4.075000762939453,-2.8500003814697266,0.0,3,0.03398058252427183,-2.3333333333333335,50.25,-4.333333333333333,50.5,-2.4999904632932157,50.0,0.03398058252427183
2566,2009-12-11,51.5,52.0,51.0,51.75,1112217.0,0.0,1.6666666666666667,-0.25,66.91176099348185,64.89557537899596,-1.639213277755644,-2.680678435348838,-3.3098134324456154,-3.5134629857715396,7.82232516755171,1.0,1.1988291374095468,2.3374999999999986,-0.32903253582212244,5.00403253582212,1.0042337320889345,3.6707662679110626,-1.7338277167302536,77.27273515433046,6.263935005360878,1.3332662679110607,12,-1.0499992370605469,-2.450000762939453,-4.175000190734863,-2.8500003814697266,0.0,4,0.03398058252427183,1.0,51.5,-2.3333333333333335,50.25,-4.333333333333333,50.5,0.03398058252427183
2567,2009-12-14,50.5,52.25,50.5,52.0,1392440.0,-0.01941747572815533,-1.3333333333333333,6.0,59.86842303394977,65.01841420230677,-0.38147065980897565,-1.5722683417508634,-2.2284850973466916,-2.4367903822411705,7.887482424289825,1.75,1.287048016228134,1.2174999237060575,-1.4636772047851423,3.8986770521972574,-0.12308864053954238,2.5580884879516574,-0.376415282053415,22.22222222222222,-45.33442498684659,1.3405885642456017,12,0.17499923706054688,-1.3250007629394531,-3.4750003814697266,-1.8500003814697266,0.5,0,0.07920792079207928,1.6666666666666667,51.5,1.0,51.5,-2.3333333333333335,50.25,0.07920792079207928
2568,2009-12-15,50.75,51.0,50.0,51.0,1622888.0,0.004950495049504955,7.0,0.16666666666666666,60.13071699874485,64.84381225026387,-0.5042110707259226,-1.6509473483561408,-2.4086938868644125,-2.6094823969106073,7.81276575593349,1.0,1.3124143258281151,1.304999923706056,-1.3145420522177318,3.924541899629844,-0.00477106425583429,2.6147709116679465,1.5,33.33333333333333,-30.559520877776066,1.3097709879618924,12,0.024999618530273438,-1.5750007629394531,-3.6000003814697266,-2.1000003814697266,0.25,1,0.06896551724137923,-1.3333333333333333,50.5,1.6666666666666667,51.5,1.0,51.5,0.06896551724137923
2569,2009-12-16,51.25,51.25,50.5,51.0,2189996.0,0.009852216748768461,5.0,-1.0,69.3877487468587,65.84059896409799,-0.8506797570680646,-1.9558810939816595,-2.8477726496735443,-3.0300787805444998,7.637856000733957,0.75,1.42714146904558,1.617499923706056,-0.9522174560040284,4.187217303416141,0.33264123385101385,2.9023586135610984,1.0,55.55555555555556,-9.24454999126418,1.2848586898550414,12,-0.3250007629394531,-2.075000762939453,-4.024999618530273,-2.6000003814697266,-1.25,2,0.034146341463414664,7.0,50.75,-1.3333333333333333,50.5,1.6666666666666667,51.5,0.034146341463414664
2570,2009-12-17,52.0,52.25,51.0,51.0,2463493.0,0.014634146341463428,-1.5,4.0,68.75000331136877,66.81282066192324,-1.333294913862531,-2.3789249020903185,-3.552670595300455,-3.7082815363663713,7.13320091660927,1.25,1.4745377100876738,2.0824998855590806,-0.17658091565230194,4.341580686770463,0.9529594849533893,3.212040286164772,-2.0,88.88888888888889,25.42202533305648,1.12954040060569,12,-0.9750003814697266,-2.825000762939453,-4.774999618530273,-3.3500003814697266,-1.25,3,-0.004807692307692291,5.0,51.25,7.0,50.75,-1.3333333333333333,50.5,-0.004807692307692291
2571,2009-12-18,51.75,52.25,51.25,52.0,1830308.0,-0.004807692307692291,1.6666666666666667,-0.25,73.33334463614,67.84486546457649,-0.9040192103789693,-1.9077641009437798,-3.256319913192975,-3.3935960140417762,7.184726959729497,1.0,1.4873922556099615,1.6299999237060518,-0.515349837058821,3.7753496844709247,0.5573250433236154,2.7026748040884883,-1.7049999999999983,77.77777777777779,12.55305435792981,1.072674880382438,12,-0.625,-2.575000762939453,-4.524999618530273,-3.1000003814697266,-1.5,4,-0.004830917874396157,-1.5,52.0,5.0,51.25,7.0,50.75,-0.004830917874396157
2572,2009-12-21,52.75,52.75,51.75,52.0,1633144.0,0.019323671497584627,1.6666666666666667,-3.0,73.33334463614,68.66440995546117,-1.6460036830967084,-2.770200220793029,-4.252197983523352,-4.320842149794558,7.95294457013033,1.0,1.5723176003996215,2.4524999618530288,0.055028806698842914,4.849971117007215,1.2537643842759394,3.651235539430118,-2.660899999999998,100.0,36.62303827205493,1.198735577577092,12,-1.375,-3.325000762939453,-5.449999809265137,-4.100000381469727,-2.0,0,-0.023696682464455,1.6666666666666667,51.75,-1.5,52.0,5.0,51.25,-0.023696682464455
2573,2009-12-22,51.75,53.0,51.25,52.75,2338925.0,-0.018957345971563955,1.3333333333333333,-1.3333333333333333,63.39869183270576,67.55617755140345,-0.5029332108141489,-1.637572884352899,-3.2273732348632507,-3.2467777413111065,8.658436030176835,1.75,1.6079319138058707,1.314999961853026,-1.08458322582225,3.714583149528302,0.11520836801538792,2.514791555690664,-1.5544639999999958,50.0,-9.682468513646668,1.1997915938376384,12,-0.25,-2.200000762939453,-4.100000381469727,-3.1000003814697266,-1.75,1,-0.01449275362318836,1.6666666666666667,52.75,1.6666666666666667,51.75,-1.5,52.0,-0.01449275362318836
2574,2009-12-23,51.75,52.25,51.5,52.0,977772.0,0.0,1.0,0.25,65.9863874965097,66.78893574287771,-0.29925158515969486,-1.514381258349509,-3.2278269659465337,-3.1879285650469384,9.171326399522808,0.75,1.616101049291423,1.1875,-1.2067639518863658,3.5817639518863658,-0.009631975943186433,2.3846319759431864,-1.3861961599999972,37.5,-20.988503064913772,1.1971319759431842,12,-0.25,-2.200000762939453,-3.9499998092651367,-3.1000003814697266,-2.849998474121101,2,-0.01449275362318836,1.3333333333333333,51.75,1.6666666666666667,52.75,1.6666666666666667,51.75,-0.01449275362318836
2575,2009-12-28,53.25,53.25,51.75,51.75,974405.0,0.02898550724637672,1.0,-6.0,69.6969696969697,67.09840337659858,-1.7041144429464907,-2.7746597096345127,-4.688293351563232,-4.622952955424886,9.831636916217617,1.5,1.6015200051469378,2.445000076293944,-0.00876209328907862,4.898762245876966,1.218118991502429,3.6718811610854587,-2.7280243903999946,100.0,40.600439746819085,1.2268810847915121,12,-1.625,-3.575000762939453,-5.199999809265137,-4.600000381469727,-4.950000762939453,0,-0.06103286384976525,1.0,51.75,1.3333333333333333,51.75,1.6666666666666667,52.75,-0.06103286384976525
2576,2009-12-29,53.0,53.5,52.75,53.0,647921.0,-0.0046948356807511304,-2.0,0.0,67.64705882352942,67.96269624210743,-1.362214749896978,-2.3539400205910894,-4.441147062907923,-4.339108984411453,9.970939863579197,0.75,1.5507618532355352,2.01000003814697,-0.5226501117742544,4.542650188068194,0.7436749631863577,3.276325113107582,-2.259782439167992,77.77777777777779,17.626292116266384,1.2663250749606139,12,-1.25,-2.799999237060547,-5.02500057220459,-4.350000381469727,-4.700000762939453,1,-0.04245283018867929,1.0,53.25,1.0,51.75,1.3333333333333333,51.75,-0.04245283018867929
2577,2009-12-30,52.75,53.5,52.75,52.75,824806.0,-0.004716981132075526,0.0,0.0,63.63636363636363,68.35221253517619,-0.8487423892027834,-1.8731273188140278,-4.285618916463292,-4.070745618737959,10.390068292050081,0.75,1.4138238274678656,1.5524999618530302,-0.8313214772248543,3.9363214009309146,0.3605892423140915,2.744410681391969,-1.7338041952511958,66.66666666666666,4.805916158046514,1.1919107195389418,12,-0.75,-2.3999996185302734,-4.77500057220459,-4.100000381469727,-4.150001525878906,2,-0.04739336492891,-2.0,53.0,1.0,53.25,1.0,51.75,-0.04739336492891
2578,2010-01-04,55.75,56.75,53.0,53.25,3927882.0,0.056872037914691864,-1.5,100.0,75.0,68.97579600774745,-3.425090116513587,-4.625935007960138,-7.314940391780951,-7.023573954614022,11.403469568685495,4.0,1.4474345100987804,4.244999885559082,1.2266528014441533,7.263346969674011,2.735826343501614,5.75417342761655,-4.485423775726076,80.95238095238095,15.06808550500746,1.5091735420574655,1,-1.875,-3.7749996185302734,-7.52500057220459,-7.100000381469727,-6.950000762939453,0,-0.08968609865470856,0.0,52.75,-2.0,53.0,1.0,53.25,-0.08968609865470856
2579,2010-01-05,56.0,55.50559997558594,55.50559997558594,55.50559997558594,1167080.0,0.004484304932735439,-1.0,0.197760009765625,72.5,69.39246230648425,-3.2748280351578316,-4.616442373249505,-7.575842430009615,-7.234049982414561,12.686181376528358,0.2444000244140625,1.6317564601760424,4.179999923706056,0.6785117404274175,7.681488106984695,2.429255832066737,5.930744015345375,-4.077172922638944,85.0,19.936782288814243,1.7507440916393209,1,-2.0,-4.024999618530273,-7.750000953674316,-7.350000381469727,-6.900001525878906,1,-0.1071428571428571,-1.5,55.75,0.0,52.75,-2.0,53.0,-0.1071428571428571
2580,2010-01-07,55.75,56.25,55.25,56.0,2049579.0,-0.004464285714285698,1.6666666666666667,-0.5056634054504491,70.73170731707317,69.1033914932546,-2.723338338382135,-4.0752654385120906,-7.30763634539305,-6.947175183355355,14.65823072729179,1.0,1.8157446273896625,3.612499999999997,-0.10967748944845823,7.3346774894484525,1.7514112552757695,5.473588744724225,-3.247912171922273,75.0,11.006927431919479,1.861088744724228,1,-1.75,-3.7749996185302734,-7.787500381469727,-7.100000381469727,-7.849998474121101,3,-0.12286992778692563,-1.0,56.0,-1.5,55.75,0.0,52.75,-0.12286992778692563
2581,2010-01-08,55.5,56.25,55.25,56.0,2513641.0,-0.004484304932735439,1.0,2.0,76.31578947368422,69.43477425298174,-2.1070380860206157,-3.575405224036615,-6.929127188746591,-6.66137976185707,16.736852075422835,1.0,1.899910382851111,3.0874999999999986,-0.7796184702511297,6.954618470251127,1.1539407648744344,5.021059235125563,-2.4881627112916007,68.75,-0.5050424726004792,1.9335592351255653,1,-1.5,-3.5249996185302734,-7.975000381469727,-6.850000381469727,-8.0999984741211,4,-0.12972974347638655,1.6666666666666667,55.75,-1.0,56.0,-1.5,55.75,-0.12972974347638655
2582,2010-01-11,54.0,56.25,53.75,55.75,2603024.0,-0.027027027027026973,-1.2222222222222223,3.5,65.11627906976744,69.62561727932192,-0.4593884130566792,-1.8555028379405911,-5.315398582729344,-5.11158933241839,18.412542923315083,2.5,1.9168491685436493,1.3875000000000028,-2.3663576648856903,5.141357664885696,-0.4894288324428402,3.264428832442846,-0.5395831859366069,26.666666666666668,-45.18524660326942,1.876928832442846,1,0.125,-1.3250007629394531,-6.800000190734863,-5.350000381469727,-6.5,0,-0.10555556968406399,1.0,55.5,1.6666666666666667,55.75,-1.0,56.0,-0.10555556968406399
2583,2010-01-12,53.75,54.25,53.25,54.0,2442404.0,-0.00462962962962965,1.6666666666666667,0.14285714285714285,61.904761904761905,69.17210332468326,0.11638561327382035,-1.4224675673689262,-4.894201927682495,-4.833504500577064,19.172868717501117,1.0,1.9304340830440978,0.9750000000000014,-2.673720035099599,4.623720035099602,-0.8493600175497988,2.7993600175498017,3.0,16.666666666666664,-54.88182717515699,1.8243600175497987,1,0.5,-0.9249992370605469,-6.500000953674316,-5.100000381469727,-5.049999237060547,1,-0.09581398187681689,-1.2222222222222223,54.0,1.0,55.5,1.6666666666666667,55.75,-0.09581398187681689
2584,2010-01-13,54.25,54.5,53.25,53.5,2484056.0,0.009302325581395321,1.0,-3.0,60.97560975609756,68.20306333125303,0.009280054837603302,-1.6943002402675091,-5.174979994867755,-5.327774483959928,20.020519238669625,1.25,1.8903886749447025,1.2749999999999986,-2.226503436467013,4.77650343646701,-0.4757517182335036,3.0257517182335008,2.4299999999999997,33.33333333333333,-34.533697177583065,1.7507517182335048,1,0.5,-1.3250007629394531,-7.000000953674316,-5.600000381469727,-5.049999237060547,2,-0.10046084355648766,1.6666666666666667,53.75,-1.2222222222222223,54.0,1.0,55.5,-0.10046084355648766
2585,2010-01-14,53.25,55.0,53.25,54.75,3314191.0,-0.018433179723502335,-1.3333333333333333,-2.0,56.81818181818182,66.9998547751033,1.127889706981854,-0.5865448977964007,-3.9854248374263577,-4.3317930334788315,20.84563259616368,1.75,1.980353215375601,0.1875,-3.2456012525597515,3.6206012525597515,-1.5290506262798758,1.9040506262798758,3.3614000000000033,0.0,-63.8616573053163,1.7165506262798742,1,1.5,-0.22500038146972656,-5.699999809265137,-4.600000381469727,-3.849998474121101,3,-0.07793430095547238,1.0,54.25,1.6666666666666667,53.75,-1.2222222222222223,54.0,-0.07793430095547238
2586,2010-01-15,53.25,54.25,52.75,53.5,3214031.0,0.0,-1.4,0.16666666666666666,52.50000000000001,65.76248103772956,1.3042358996946746,-0.47296632272223604,-3.8145280326311024,-4.347827741647947,21.395656336382178,1.5,2.0688254982882555,0.10000000000000142,-3.253709650648638,3.4537096506486407,-1.5768548253243182,1.776854825324321,3.294172000000003,14.285714285714285,-43.14558857000677,1.6768548253243198,1,1.5,-0.07500076293945312,-5.22499942779541,-4.600000381469727,-4.650001525878906,4,-0.10046945491307235,-1.3333333333333333,53.25,1.0,54.25,1.6666666666666667,53.75,-0.10046945491307235
2587,2010-01-18,54.5,54.5,53.0,53.5,1287779.0,0.023474178403755763,2.0,-4.0,63.41463414634146,64.47521816510084,0.36719316505264743,-1.4840177004615,-4.836897066803736,-5.59877297396033,22.45212265271743,1.5,2.0311873579998263,1.1499999999999986,-2.009780138889006,4.309780138889003,-0.4298900694445038,2.729890069444501,1.8924051200000065,77.77777777777779,18.604804034638228,1.5798900694445024,1,0.0,-1.2250003814697266,-6.47499942779541,-5.850000381469727,-6.599998474121101,0,-0.13027520136002024,-1.4,53.25,-1.3333333333333333,53.25,1.0,54.25,-0.13027520136002024
2588,2010-01-19,54.25,54.5,53.5,54.25,2554831.0,-0.004587155963302725,3.0,0.0,61.904761904761905,63.29796948785217,0.4269392628147841,-1.0101531700007982,-4.36392547422885,-5.335214391539395,23.97653467202235,1.0,2.0294878018784033,0.7250000000000014,-2.2080243058572435,3.6580243058572464,-0.741512152928621,2.191512152928624,1.9967089152000028,66.66666666666666,4.555898714433724,1.4665121529286234,1,0.25,-0.875,-6.22499942779541,-5.600000381469727,-7.150001525878906,1,-0.12442396313364057,2.0,54.5,-1.4,53.25,-1.3333333333333333,53.25,-0.12442396313364057
2589,2010-01-20,53.0,54.75,53.0,54.25,3383145.0,-0.02304147465437789,-1.8,-100.0,48.78048780487806,60.85894509760826,1.348439866860062,0.3980846409110228,-2.949238681291746,-4.069206583862147,25.23277809260373,1.75,2.072990488844752,-0.6124999999999972,-3.358190403027237,2.1331904030272426,-1.985345201513617,0.7603452015136227,3.1068405585920047,11.11111111111111,-44.29816344827289,1.3728452015136203,1,1.5,0.375,-4.274999618530273,-4.350000381469727,-6.700000762939453,2,-0.08113206107661408,3.0,54.25,2.0,54.5,-1.4,53.25,-0.08113206107661408
2590,2010-01-21,51.75,53.75,51.5,53.5,2616727.0,-0.02358490566037741,1.0,1.4,44.444444444444436,57.317684538803846,2.2030437849186626,1.7163954413470321,-1.5618004732013162,-2.8198852156490517,25.431291397391497,2.25,1.650091717517654,-1.8500000000000014,-4.628678216595283,0.92867821659528,-3.239339108297642,-0.4606608917023607,4.222566936248327,7.6923076923076925,-43.03324525646022,1.38933910829764,1,2.125,1.625,-2.75,-3.1000003814697266,-5.849998474121101,3,-0.04927534757604923,-1.8,53.0,3.0,54.25,2.0,54.5,-0.04927534757604923
2591,2010-01-22,51.5,52.0,51.0,51.5,2760856.0,-0.004830917874396157,1.0,-0.0,44.444444444444436,55.020814024879066,2.0405608908288073,2.0519081529690055,-1.1970000552176145,-2.5919834107468347,25.54453603034661,1.0,1.230658095549913,-2.0874999999999986,-4.903221838798416,0.7282218387984187,-3.495360919399211,-0.6796390806007864,4.204212920073431,13.333333333333334,-33.914439127256195,1.4078609193992104,1,1.5,1.875,-2.0,-2.8500003814697266,-4.799999237060547,4,-0.04077666940040969,1.0,51.75,-1.8,53.0,3.0,54.25,-0.04077666940040969
2592,2010-01-25,51.5,51.75,50.75,51.0,2107347.0,0.0,1.0,100.0,24.24242424242425,50.83610984017488,1.8423892593822515,2.05902711196331,-1.1023992706687338,-2.6023305895440103,25.398045274103808,1.0,0.8099263535365537,-2.0249999999999986,-4.971451925141565,0.921451925141568,-3.4982259625707783,-0.5517740374292188,3.8278758864675595,18.75,-23.2332694954126,1.473225962570782,1,1.375,1.875,-1.75,-2.8500003814697266,-4.099998474121101,0,-0.056310709240367074,1.0,51.5,1.0,51.75,-1.8,53.0,-0.056310709240367074
2593,2010-01-26,51.0,51.5,50.25,50.75,2351406.0,-0.009708737864077666,1.0,0.5,20.588235294117652,46.348623788843774,2.1358905720232,2.6350588925540706,-0.4955391060083514,-2.0773691092542066,25.835006403911308,1.25,0.31185145652188595,-2.487499999999997,-5.546029918598116,0.5710299185981214,-4.01676495929906,-0.9582350407009343,3.8700882978208,16.666666666666664,-19.05424858622421,1.5292649592990595,1,1.625,2.375,-1.0750007629394531,-2.3500003814697266,-3.4000015258789062,1,-0.06078428380629608,1.0,51.5,1.0,51.5,1.0,51.75,-0.06078428380629608
2594,2010-01-27,51.0,52.25,50.0,50.5,2476525.0,0.0,-2.0,2.0,21.212121212121204,42.39239483261482,1.8175290618197053,2.71519952504444,-0.4058185426868022,-2.0266068014945375,26.09222496908928,2.25,0.0029671853681776383,-2.450000000000003,-5.614773210434841,0.714773210434835,-4.032386605217425,-0.8676133947825804,3.3156777020823043,26.666666666666668,-3.9169321282590523,1.5823866052174203,1,1.375,2.375,-1.0250005722045898,-2.3500003814697266,-3.599998474121101,2,-0.07647061815448841,1.0,51.0,1.0,51.5,1.0,51.5,-0.07647061815448841
2595,2010-01-28,50.0,52.0,50.0,51.5,2114153.0,-0.019607843137254943,-1.6666666666666667,-3.0,19.444444444444443,38.719555326441984,2.5792730721557433,3.6461748849356823,0.6870269945530794,-0.9811440959764681,25.687201535482163,2.0,-0.2885236727145184,-3.2875000000000014,-6.809143605479122,0.23414360547911883,-5.048321802739565,-1.5266781972604377,3.7114828237907815,0.0,-24.69185995989087,1.7608218027395608,1,2.375,3.375,0.049999237060546875,-1.3500003814697266,-2.200000762939453,3,-0.07400001525878908,-2.0,51.0,1.0,51.0,1.0,51.5,-0.07400001525878908
2596,2010-01-29,50.75,51.0,49.599998474121094,50.25,2572171.0,0.014999999999999902,1.8000030517578125,-0.3333333333333333,30.303030303030297,35.04048823274074,1.6062710930222224,2.8659041013832507,0.04372561408793274,-1.712792928125694,25.211029941194667,1.4000015258789062,-0.6101820481631464,-2.424999999999997,-6.124573232828936,1.274573232828942,-4.274786616414467,-0.5752133835855275,2.44187522846007,43.39625900771864,18.17122041348962,1.8497866164144692,1,1.4249992370605469,2.424999237060547,-0.6500005722045898,-2.1000003814697266,-2.75,4,-0.09556647239647487,-1.6666666666666667,50.0,-2.0,51.0,1.0,51.0,-0.09556647239647487
2597,2010-02-01,50.25,50.75,49.79999923706055,50.5,2158509.0,-0.009852216748768461,1.5333353678385417,-0.5,29.411764705882362,31.430155210643015,1.6092381504108033,3.3402643269140526,0.6242476379480024,-1.2083399474900034,24.709125442264956,0.9500007629394531,-0.846884405339793,-2.799999999999997,-6.722271092889514,1.1222710928895197,-4.761135546444756,-0.8388644535552388,2.3671749477658324,24.528345343624853,-1.705769943321517,1.9611355464447573,2,1.9249992370605469,2.924999237060547,-0.10000038146972656,-1.6000003814697266,-2.849998474121101,0,-0.0706467509862796,1.8000030517578125,50.75,-1.6666666666666667,50.0,-2.0,51.0,-0.0706467509862796
2598,2010-02-02,50.75,51.0,49.79999923706055,50.25,2335984.0,0.00995024875621886,1.4000015258789062,-2.0,29.411764705882362,29.278074866310163,0.6264277589930813,2.5786809113240636,0.23158259866044517,-1.6897572674198358,22.46659351836998,1.2000007629394531,-1.028833513549614,-2.049999999999997,-5.884057902510122,1.7840579025101277,-3.9670289512550596,-0.1329710487449347,1.3844267119826767,43.39625900771864,17.314101012998417,1.9170289512550627,2,0.9249992370605469,2.424999237060547,-0.35000038146972656,-2.1000003814697266,-3.049999237060547,1,-0.06600982215016948,1.5333353678385417,50.25,1.8000030517578125,50.75,-1.6666666666666667,50.0,-0.06600982215016948
2599,2010-02-03,50.0,50.75,49.79999923706055,50.5,2984998.0,-0.014778325123152691,-1.1111092273131862,-1.0,30.303030303030297,27.706806628375258,1.0126125309630183,3.0104771690369176,1.0824155082194054,-0.9317340295761767,20.102872382755937,0.9500007629394531,-1.491255824126064,-2.5,-6.216959708348192,1.2169597083481918,-4.358479854174092,-0.6415201458259077,1.7289181939248266,16.66671964853945,-12.189426598969327,1.8584798541740952,2,0.9249992370605469,3.174999237060547,0.5249996185302734,-1.3500003814697266,-1.7999992370605469,2,-0.048000030517578174,1.4000015258789062,50.75,1.5333353678385417,50.25,1.8000030517578125,50.75,-0.048000030517578174
2600,2010-02-04,48.9000015258789,50.5,48.70000076293945,50.25,2278082.0,-0.021999969482422,-1.0571419852120536,2.6999969482422017,26.737972277958036,25.73942083209899,1.8615902007004976,3.7639584653537455,2.3112292996024806,0.17476289176386217,17.63530731441422,1.7999992370605469,-1.9893408087820603,-3.2574985504150433,-6.975912616935048,0.4609155161049614,-5.116705583675049,-1.3982915171550374,2.48828951287733,8.695688229664446,-21.094576968602084,1.8592070332600028,2,1.5749988555908274,3.8249988555908274,1.6249980926513743,-0.2500019073486257,-0.5,3,-0.030674845668586914,-1.1111092273131862,50.0,1.4000015258789062,50.75,1.5333353678385417,50.25,-0.030674845668586914
2601,2010-02-05,48.29999923706055,49.20000076293945,47.70000076293945,49.20000076293945,2029721.0,-0.012269985073534606,2.3333276819395583,0.6666685504699112,14.36781483198014,24.64224200871631,2.1902665606280607,4.002086798701953,2.990597580728405,0.7810339982985255,15.275886511812796,1.5,-2.2768743184030313,-3.4975008010864244,-7.24737438473349,0.25237278256064144,-5.372437592909954,-1.622564009262895,2.604399552048662,18.181776146576887,-5.309606207951724,1.8749367918235311,2,1.6750011444091797,3.9250011444091797,2.3500003814697266,0.35000038146972656,0.9000015258789062,4,-0.010351967037224075,-1.0571419852120536,48.9000015258789,-1.1111092273131862,50.0,1.4000015258789062,50.75,-0.010351967037224075
2602,2010-02-08,48.29999923706055,48.79999923706055,46.599998474121094,48.5,1389666.0,0.0,4.500007152564194,0.22222269317170348,14.79289807265259,23.998315650775748,1.8870546612484915,3.745179173748298,3.023243046220607,0.7953500326516334,14.493409533703938,2.200000762939453,-2.434672899469085,-3.212500762939456,-7.120640092193504,0.6956385663145923,-5.1665704275664766,-1.2584310983124354,2.200000762939453,38.63636757716523,19.75514049779604,1.954069664627023,2,1.125,3.375,2.6750011444091797,0.35000038146972656,1.0,0,-0.006211164426486282,2.3333276819395583,48.29999923706055,-1.0571419852120536,48.9000015258789,-1.1111092273131862,50.0,-0.006211164426486282
2603,2010-02-09,48.599998474121094,49.099998474121094,47.70000076293945,47.79999923706055,1814410.0,0.006211164426486393,-1.800006103538908,-3.999980926586431,20.666656494140625,23.937708459889016,1.3531070431947256,3.203834540769151,2.766495979592534,0.5131534014988901,14.002983902007795,1.3999977111816406,-2.585347039129033,-2.655001449584958,-6.620630355240529,1.3106274560706126,-4.63781590241274,-0.6721869967571763,1.1200012207031236,48.19275336474559,27.15843119612415,1.9828144528277842,2,0.7000007629394531,3.075000762939453,2.5750017166137695,0.05000114440917969,1.4000015258789062,1,-0.024691296006545738,4.500007152564194,48.29999923706055,2.3333276819395583,48.29999923706055,-1.0571419852120536,48.9000015258789,-0.024691296006545738
2604,2010-02-10,48.79999923706055,49.20000076293945,48.29999923706055,48.9000015258789,1561992.0,0.004115242164996147,1.5714301284461665,-0.12500298023507206,27.131779736448806,24.791856825667278,0.903198849409371,2.7137330606623635,2.6065155706678382,0.33070222330004384,13.31895736482821,0.9000015258789062,-2.5604934553989267,-2.1825006484985323,-6.028794488195629,1.6637931911985646,-4.105647568347081,-0.25935372864998385,-2.200000762939453,56.41025390223815,32.29662950140711,1.92314691984855,2,0.0,2.625,4.125000953674316,1.2250003814697266,2.200000762939453,2,-0.022540952690952354,-1.800006103538908,48.599998474121094,4.500007152564194,48.29999923706055,2.3333276819395583,48.29999923706055,-0.022540952690952354
2605,2010-02-11,49.099998474121094,50.0,48.9000015258789,49.29999923706055,1923973.0,0.006147525445711732,-2.666694217503195,1.9999618539005808,31.538449800931488,24.92912565876741,0.516415280800679,2.1996627638866926,2.3766381502559284,0.05975554453819143,12.069278652157998,1.2000007629394531,-2.4529951823388103,-1.6750013351440458,-5.453403018757193,2.1034003484691013,-3.564202176950616,0.2141995066625242,-2.447999954223633,73.5293787656094,46.06713653417956,1.8892008418065733,2,-0.2999992370605469,2.325000762939453,3.8875017166137695,0.9250011444091797,0.9000015258789062,3,-0.0183298928543959,1.5714301284461665,48.79999923706055,-1.800006103538908,48.599998474121094,4.500007152564194,48.29999923706055,-0.0183298928543959
2606,2010-02-12,47.9000015258789,49.70000076293945,47.20000076293945,49.70000076293945,1854071.0,-0.02443985713919461,1.777778955153976,8.999961853172898,26.623377266773247,24.61930483219973,1.4188305134622397,3.139251606889424,3.605244550519572,1.290105649036981,11.563277087581184,2.5,-2.3980462909284626,-2.6074983596801857,-6.405597097196903,1.1906003778365317,-4.506547728438548,-0.7084489909218235,-1.1140829467773372,38.23536671565911,9.271581913177421,1.8990493687583603,2,0.8999977111816477,3.5249977111816477,5.087498664855964,2.1249980926513743,3.099998474121101,4,0.01043841302864812,-2.666694217503195,49.099998474121094,1.5714301284461665,48.79999923706055,-1.800006103538908,48.599998474121094,0.01043841302864812
2607,2010-02-15,47.4000015258789,48.5,47.0,48.4000015258789,860045.0,-0.01043841302864812,1.5000063578449152,0.555555791030793,26.623377266773247,24.309484005632058,1.645036806162878,3.2465151551707763,4.151200393146247,1.827439745792411,10.927113680039449,1.5,-2.2405106155854355,-2.7524984359741254,-6.29821109003732,0.7932142180890693,-4.525354763005723,-0.979642108942528,-0.48551968994139827,13.333384195963305,-16.47597140799588,1.772856327031596,2,1.2749977111816477,4.024997711181648,5.587498664855964,2.6249980926513743,3.849998474121101,0,0.03797466622607204,1.777778955153976,47.9000015258789,-2.666694217503195,49.099998474121094,1.5714301284461665,48.79999923706055,0.03797466622607204
2608,2010-02-16,47.5,47.79999923706055,46.79999923706055,47.5,1568133.0,0.0021096723818987417,2.3333418104599266,-0.0,27.564089396993865,24.005157238294668,1.157240416831641,2.7562073330368833,4.067029341481046,1.7162377411239191,10.294242107711426,1.0,-2.2852719866054514,-2.314999961853026,-5.483446237391853,0.8534463136858008,-3.8992230996224393,-0.7307768240836126,2.5,21.87501862644705,-7.987685202598186,1.584223137769415,2,1.0499992370605469,3.299999237060547,5.899999618530273,2.5249996185302734,4.0,1,0.037894720780222046,1.5000063578449152,47.4000015258789,1.777778955153976,47.9000015258789,-2.666694217503195,49.099998474121094,0.037894720780222046
2609,2010-02-17,48.70000076293945,48.70000076293945,47.70000076293945,48.0,1251482.0,0.025263173956620033,1.857139743107667,100.0,41.87500089407011,25.687049306751568,-0.2755331209665499,1.2833416171796017,2.8939025759737973,0.5182844760207175,9.814049905458253,1.2000007629394531,-2.2605894471481562,-0.8999992370605483,-3.7232110829917104,1.9232126088706138,-2.311605160026133,0.5116066859050363,1.2359992218017553,59.37503352760469,24.67181639176227,1.411605922965582,2,-0.40000152587890625,2.0999984741210938,4.837499618530273,1.3249988555908203,3.549999237060547,2,0.026694029090238658,2.3333418104599266,47.5,1.5000063578449152,47.4000015258789,1.777778955153976,47.9000015258789,0.026694029090238658
2610,2010-02-18,49.20000076293945,49.20000076293945,48.0,48.79999923706055,1821025.0,0.01026694029090236,4.9999809265864315,0.5714301284461665,40.00000000000002,28.535069880976,-0.8141160111350771,0.6139862720374083,2.436812052435428,0.04561426864263041,10.419531061498768,1.2000007629394531,-2.272125289798282,-0.2724992752075224,-2.9111739400415644,2.3661753896265196,-1.5918366076245434,1.0468380572094986,0.673279206848143,82.75862976146315,47.12448062297467,1.3193373324170203,2,-0.9000015258789062,1.5999984741210938,4.63749885559082,0.8249988555908203,3.549999237060547,3,0.03658534977943373,1.857139743107667,48.70000076293945,2.3333418104599266,47.5,1.5000063578449152,47.4000015258789,0.03658534977943373
2611,2010-02-19,49.4000015258789,49.599998474121094,48.29999923706055,48.70000076293945,1302206.0,0.004065056094269437,1.3636464521409226,1.74999523164659,44.29530991739765,31.81311564150323,-0.9405847952788093,0.26202649887104457,2.2635867892797066,-0.10805241031206947,11.21520673377257,1.2999992370605469,-2.248195447061285,0.03250141143798402,-2.427552896771978,2.492555719647946,-1.197525742666997,1.262528565542965,0.41181282925415275,92.8572499022481,53.51249523988851,1.2300271541049792,2,-1.0000019073486257,1.2749977111816477,4.487498283386238,0.6249980926513743,3.099998474121101,4,0.012145717724457716,4.9999809265864315,49.20000076293945,1.857139743107667,48.70000076293945,2.3333418104599266,47.5,0.012145717724457716
2612,2010-02-22,48.599998474121094,49.5,48.4000015258789,49.0,1265359.0,-0.016194393260063222,-1.7500119209971365,-0.5714301284461724,36.129022413684474,33.53115629923032,-0.10454573911576404,0.8786794196620278,3.081621288266817,0.7245228746143795,11.87162443129351,1.0999984741211009,-2.094829356054234,-0.6225015640258817,-2.8874459346848553,1.6424428066330918,-1.754973749355365,0.5099706213036015,1.1515795786505052,64.28570455434107,24.401982677994894,1.1324721853294855,2,-0.1999988555908203,2.075000762939453,5.36250114440918,1.4750022888183594,3.1500015258789062,0,0.04938274899652262,1.3636464521409226,49.4000015258789,4.9999809265864315,49.20000076293945,1.857139743107667,48.70000076293945,0.04938274899652262
2613,2010-02-23,47.9000015258789,49.20000076293945,47.70000076293945,49.099998474121094,2118619.0,-0.014403229839913156,1.1428548073307503,2.9999809265864488,36.363640867412926,34.556918647115225,0.5427952101700129,1.4066437331013901,3.7757684668729823,1.443772022794768,12.37433200892247,1.5,-1.791248494305627,-1.1674985885620188,-3.342784095966472,1.0077869188424344,-2.2551413422642455,-0.0798558348597922,1.7925449505784812,10.52636862467914,-30.960109952632376,1.0876427537022266,2,0.4999980926513743,2.7749977111816477,5.987498283386238,2.174999237060554,4.599998474121101,1,0.0699373354364341,-1.7500119209971365,48.599998474121094,1.3636464521409226,49.4000015258789,4.9999809265864315,49.20000076293945,0.0699373354364341
2614,2010-02-24,47.099998474121094,47.29999923706055,43.5,44.400001525878906,10691344.0,-0.01670152455685392,1.4516136177376127,-2.250003178922459,37.83781972569242,35.25684863875533,1.2027785455254474,2.002138225701046,4.568564514334774,2.245796980202691,14.197088928806734,4.400001525878899,-1.5120017294400085,-1.7725015640258803,-3.9173791699472247,0.372376041895464,-2.844940366986549,-0.7000627610652117,2.5346970575483496,59.016383190813706,12.829289824874529,1.0724388029606706,2,-0.4999980926513672,2.0250015258789062,6.837501525878906,2.9750022888183594,5.150001525878906,2,0.09341829444636751,1.1428548073307503,47.9000015258789,-1.7500119209971365,48.599998474121094,1.3636464521409226,49.4000015258789,0.09341829444636751
2615,2010-02-25,46.29999923706055,48.0,45.9000015258789,46.9000015258789,3186535.0,-0.016985122356216298,-2.0000027247881955,-0.22222332110744764,36.84210262140025,36.39226256704722,1.7476088754586314,2.646413016288733,5.311614691879363,3.057557151376706,15.921846323376936,2.099998474121101,-1.3663158188609472,-2.387500762939453,-4.750121014900607,-0.024880510978299242,-3.5688108889200336,-1.2061906369588726,3.089308473342122,45.90163831908137,-3.6698111031015515,1.1813101259805778,2,0.25,2.325000762939453,7.637500762939453,3.9250011444091797,6.700000762939453,3,0.12850973781824204,1.4516136177376127,47.099998474121094,1.1428548073307503,47.9000015258789,-1.7500119209971365,48.599998474121094,0.12850973781824204
2616,2010-02-26,45.9000015258789,46.70000076293945,45.20000076293945,46.4000015258789,2772811.0,-0.008639259563129165,1.727276510448782,0.8333301544310817,35.00000715256074,37.32299922102361,2.0496101550878834,2.808420091066239,5.6488411689534885,3.486269819469676,17.52430671902661,1.5,-1.3396383894775283,-2.5449985504150447,-5.009675144740157,-0.0803219560899322,-3.777336847577601,-1.3126602532524885,3.2537338761076597,40.00002543131498,-10.50211349317351,1.232338297162556,2,0.6499977111816477,1.9749984741211009,7.724998474121101,4.874998092651374,5.849998474121101,4,0.14923743456215366,-2.0000027247881955,46.29999923706055,1.4516136177376127,47.099998474121094,1.1428548073307503,47.9000015258789,0.14923743456215366
2617,2010-03-01,46.70000076293945,46.79999923706055,46.0,46.0,1546506.0,0.017429176698600113,-1.2857096146615006,-1.4000015258789062,38.823537859541,38.574049050195505,1.2738304905703686,1.8222553472738596,4.826310473046497,2.7167355738441756,19.184728709739595,0.8999977111816477,-1.3603182566766492,-1.5674993515014677,-3.995900126726397,0.8609014237234618,-2.7816997391139324,-0.35329896388900295,2.2275852229676403,56.140356747763555,5.12525436699476,1.2142003876124658,3,-0.15000152587890625,1.1749992370605469,6.487499237060547,4.375,3.799999237060547,0,0.1241969837752841,1.727276510448782,45.9000015258789,-2.0000027247881955,46.29999923706055,1.4516136177376127,47.099998474121094,0.1241969837752841
2618,2010-03-02,47.4000015258789,47.5,46.599998474121094,47.0,1217876.0,0.014989309454036537,2.00001271568989,0.5714301284461564,42.22223164123177,38.61263024432458,0.6237468722762074,0.9048026077462339,4.103388291137485,2.043595984876241,20.952905614314897,0.9000015258789062,-1.203356005028887,-0.6999986648559613,-2.854064229748282,1.4540669000363593,-1.7770314473021216,0.377034117590199,1.310481020591908,86.66670057508665,34.83312650985548,1.0770327824461614,3,-0.8500022888183523,0.47499847412110086,5.724998474121101,4.024997711181648,5.599998474121101,1,0.09177211675291064,-1.2857096146615006,46.70000076293945,1.727276510448782,45.9000015258789,-2.0000027247881955,46.29999923706055,0.09177211675291064
2619,2010-03-03,47.599998474121094,47.599998474121094,46.70000076293945,47.20000076293945,2130304.0,0.004219344763797261,3.500014305196601,0.9999904632932334,41.57302792874657,38.78741112529642,0.28083858280546536,0.5436581884879033,3.866202355383166,1.8639123086851157,22.78846112324118,0.8999977111816406,-0.9962128581315994,-0.38000164031982564,-2.347741179674159,1.587737899034508,-1.363871409996996,0.6038681293573447,0.9020647704908811,85.71422732604636,35.11208457134742,0.9838697696771685,3,-1.0499992370605469,0.27500152587890625,5.400001525878906,3.825000762939453,5.400001525878906,2,0.10294121182678007,2.00001271568989,47.4000015258789,-1.2857096146615006,46.70000076293945,1.727276510448782,45.9000015258789,0.10294121182678007
2620,2010-03-04,47.4000015258789,48.0,47.20000076293945,47.599998474121094,2360528.0,-0.004201616694398225,-1.6666709052299633,-0.4999952316011507,46.83544059304586,39.06964786703511,0.22199996665975164,0.6593207356470927,4.001741136915719,2.070492074034945,23.712388853627118,0.7999992370605469,-0.7973190055580659,-0.5049985885620174,-2.4391509537403095,1.4291537766162747,-1.4720747711511635,0.46207759402712867,0.9019791889485944,78.57147722829446,25.314256317646446,0.9670761825891467,3,-0.9000015258788991,0.34999847412110086,5.474998474121101,4.024997711181648,5.349998474121101,3,0.10232063962008842,3.500014305196601,47.599998474121094,2.00001271568989,47.4000015258789,-1.2857096146615006,46.70000076293945,0.10232063962008842
2621,2010-03-05,47.79999923706055,48.099998474121094,47.099998474121094,47.9000015258789,4091383.0,0.00843877000643678,3.0000305178109574,0.5000190737773176,52.56409065099838,40.89576656006999,-0.4792212007862773,0.2318296800296622,3.5486637598868143,1.6810666677056503,24.012120791648545,1.0,-0.8133114722052994,-0.0800008773803711,-2.0055625257571634,1.8455607709964212,-1.0427817015687637,0.8827799468080215,0.30990224917384523,85.71431166462611,26.274839265684243,0.9627808241883954,3,-1.4499988555908203,-0.5499992370605469,5.075000762939453,3.625,5.950000762939453,4,0.10878662857608923,-1.6666709052299633,47.4000015258789,3.500014305196601,47.599998474121094,2.00001271568989,47.4000015258789,0.10878662857608923
2622,2010-03-08,48.0,48.29999923706055,47.70000076293945,48.29999923706055,1814681.0,0.004184116446269481,3.0,2.9999237078010905,53.16455940695414,42.762535286685676,-0.864157576343672,0.00864456490916865,3.264575048615434,1.4657643714150836,23.614354902768582,0.5999984741210938,-0.8554815471592363,0.1349998474121108,-1.7814383029894287,2.0514379978136503,-0.8232192277886625,1.0932189226128841,-4.5,82.35299397502497,17.4116226610453,0.9582190752007699,3,-2.1000003814697266,-0.75,4.674999237060547,3.424999237060547,6.0,0,0.078125,3.0000305178109574,47.79999923706055,-1.6666709052299633,47.4000015258789,3.500014305196601,47.599998474121094,0.078125
2623,2010-03-09,47.4000015258789,48.20000076293945,47.20000076293945,47.9000015258789,2054746.0,-0.012499968210856305,-1.2222184546264072,1.6666709052299633,41.09588540009164,43.12454258384114,-0.38279812332500995,0.5419171595105468,3.8040177494756193,2.062784154862129,23.58331778182131,1.0,-0.9854480327522523,-0.4049987792968821,-2.299561285767396,1.489563727173632,-1.3522800325321356,0.5422824739383714,-3.804001541137687,43.75008940705199,-20.990910382650057,0.9472812532352555,3,-0.6500015258788991,-0.15000152587889914,5.274997711181648,4.024997711181648,6.599998474121101,1,0.06540080958496586,3.0,48.0,3.0000305178109574,47.79999923706055,-1.6666709052299633,47.4000015258789,0.06540080958496586
2624,2010-03-10,47.70000076293945,47.9000015258789,47.099998474121094,47.5,1784379.0,0.00632909762453826,1.666666666666706,-0.40000152587890625,39.43660609707615,43.412820747805135,-0.6579243220465969,0.16367513185196714,3.445700227634987,1.7487467610038436,23.66873220056417,0.8000030517578054,-0.9812321120608516,-0.049999618530272016,-1.8858987029688876,1.7858994659083436,-0.9679491607495834,0.8679499236890393,-4.009920793151856,50.000158945618345,-11.946950541136147,0.9179495422193088,3,-0.9500007629394531,-0.5750007629394531,4.724998474121094,3.7249984741210938,6.049999237060547,2,0.11111109333940283,-1.2222184546264072,47.4000015258789,3.0,48.0,3.0000305178109574,47.79999923706055,0.11111109333940283
2625,2010-03-11,48.20000076293945,48.4000015258789,47.4000015258789,47.599998474121094,3045380.0,0.010482180125843454,-1.0000076294236067,3.0,41.8918758695847,44.178583938585575,-0.9611401429711037,-0.42921356117010134,2.8436327081919117,1.248650577961243,24.363017558672002,1.0,-0.9197853176209918,0.4950002670288072,-1.2430871015162595,2.233087635573874,-0.37404341724372614,1.3640439513013405,-4.417722407806394,84.6153620432649,25.480260342088755,0.8690436842725333,3,-1.0,-1.2000007629394531,3.8499984741210938,3.2249984741210938,6.299999237060547,3,0.0995850448357507,1.666666666666706,47.70000076293945,-1.2222184546264072,47.4000015258789,3.0,48.0,0.0995850448357507
2626,2010-03-12,48.4000015258789,49.0,48.20000076293945,48.4000015258789,3612452.0,0.0041493933563010454,-2.999980926586573,0.0,48.52943156420815,45.25701657243748,-0.8596206568034219,-0.6217103651304257,2.549843521278298,1.0297567142865844,23.89108205380623,0.7999992370605469,-0.808360067894057,0.6700010299682546,-1.0940852913636547,2.434087351300164,-0.2120421306976965,1.5520441906342057,-4.433014243916006,68.42115830177808,9.527062322695471,0.8820431606659537,3,-0.6000022888183523,-1.6500015258788991,3.1999988555908274,3.0249977111816477,4.849998474121101,4,0.08987599869795893,-1.0000076294236067,48.20000076293945,1.666666666666706,47.70000076293945,-1.2222184546264072,47.4000015258789,0.08987599869795893
2627,2010-03-15,49.20000076293945,49.5,48.29999923706055,48.5,3752433.0,0.016528909335525643,-1.1818150291823735,100.0,59.420297867470595,47.16791281979735,-1.4166804312085333,-1.3491136805554618,1.6714776874169317,0.1714148675502969,23.140868335255593,1.2000007629394531,-0.5913813030670951,1.380000305175784,-0.49347123804337656,3.2534718483949447,0.4432645335662002,2.316736076785368,-4.9310327178943325,87.50003973640459,21.55880571981369,0.9367357716095815,3,-1.1000003814697266,-2.450000762939453,1.8999996185302734,2.2249984741210938,3.549999237060547,0,0.09247965785577583,-2.999980926586573,48.4000015258789,-1.0000076294236067,48.20000076293945,1.666666666666706,47.70000076293945,0.09247965785577583
2628,2010-03-16,49.29999923706055,49.5,48.79999923706055,49.099998474121094,3176971.0,0.00203248927988664,1.3333269755288104,0.28571506422308324,67.74198311807919,50.075574507500974,-1.3620558990874514,-1.3779971010275318,1.3959450947411511,0.029030113028056803,22.242178193076732,0.7000007629394531,-0.2934065473468408,1.3899988174438462,-0.5887301973547849,3.3687278322424774,0.40063431004453065,2.379363324843162,-4.612548635619035,91.66664017573028,23.822953579313335,0.9893645073993157,3,-1.0,-2.549999237060547,1.25,2.375,4.700000762939453,1,0.09533470254916954,-1.1818150291823735,49.20000076293945,-2.999980926586573,48.4000015258789,-1.0000076294236067,48.20000076293945,0.09533470254916954
2629,2010-03-17,50.0,50.25,49.5,49.70000076293945,3559363.0,0.014198798656638534,-1.1428548073307503,1.4999904632932155,80.3279395900753,53.79696328494869,-1.883929984155742,-2.0823760584068154,0.5168656697257745,-0.7017331995539848,21.920424494338743,0.9500007629394531,-0.04412429852744282,2.0249996185302734,-0.1396687403772674,4.189667977437814,0.9426654390765066,3.1073337979840403,-4.927545446673811,91.22806547897902,19.757526706106503,1.0823341794537704,3,-1.3250007629394531,-3.125,0.4874992370605469,1.6749992370605469,6.75,2,0.08000000000000007,1.3333269755288104,49.29999923706055,-1.1818150291823735,49.20000076293945,-2.999980926586573,48.4000015258789,0.08000000000000007
2630,2010-03-18,51.0,51.5,50.0,50.0,3730659.0,0.020000000000000018,-2.0,3.3333418104599266,88.05975078030596,57.740925521538415,-2.5921609337812086,-3.099524615595712,-0.6462256387854808,-1.7110259567380837,22.23253376606799,1.5,0.16744169498596762,2.934999656677249,0.43255894749579227,5.437440365858706,1.6837793020865206,4.186220011267977,-5.409790902006428,84.84848134554808,9.008948362719181,1.2512203545907299,3,-1.7000007629394531,-3.5,-0.8875007629394531,0.6749992370605469,3.75,3,0.05392156862745101,-1.1428548073307503,50.0,1.3333269755288104,49.29999923706055,-1.1818150291823735,49.20000076293945,0.05392156862745101
2631,2010-03-19,50.0,51.5,49.9000015258789,51.25,3232034.0,-0.019607843137254943,-1.206899091837045,-1.25,73.91307232289402,60.04631584553174,-1.393850796944463,-2.163176681852697,0.18375985612718182,-0.6703429865159762,22.870042932868568,1.5999984741211009,0.36455589354414286,1.9049997329711914,-0.6779194945112792,4.487918960453662,0.6135401192299526,3.1964593467124303,-3.700615993765659,53.12501117586823,-24.165087413094547,1.2914596137412362,3,-0.7000007629394531,-2.5,0.11249923706054688,1.6749992370605469,3.0,4,0.09000000000000008,-2.0,51.0,-1.1428548073307503,50.0,1.3333269755288104,49.29999923706055,0.09000000000000008
2632,2010-03-22,51.0,51.25,49.599998474121094,49.9000015258789,2917048.0,0.020000000000000018,1.0625038743056052,-0.8799987792968806,75.00002649099245,63.813442633409615,-2.149602176850969,-3.134882635635961,-0.929783010739996,-1.6234320435291352,23.4557547590192,1.6500015258789062,0.5579375970872036,2.7849996566772433,-0.10183035263838747,5.671829665992874,1.341584652019428,4.228414661335059,-4.076542074513782,81.48148671426088,5.15532767407646,1.4434150046578167,3,-1.7000007629394531,-3.5,-0.8875007629394531,0.6749992370605469,3.5,0,0.044117647058823595,-1.206899091837045,50.0,-2.0,51.0,-1.1428548073307503,50.0,0.044117647058823595
2633,2010-03-23,51.25,52.0,51.0,51.0,2163832.0,0.004901960784313708,-7.0,0.22727304253739997,75.17245080613836,67.78409204552763,-2.0071177288913873,-3.289705890463182,-1.2847023834404112,-1.7958502580615772,23.77311158476827,1.0,0.6913406287967447,2.86749973297119,-0.3158902115596831,6.050889677502063,1.2758047607057534,4.4591947052366265,-3.7773570255721296,70.0,-4.926359972206512,1.591694972265438,3,-1.5499992370605469,-3.5,-1.2000007629394531,0.4249992370605469,2.75,1,0.029268292682926855,1.0625038743056052,51.0,-1.206899091837045,50.0,-2.0,51.0,0.029268292682926855
2634,2010-03-24,51.5,51.75,50.0,51.5,1932568.0,0.004878048780487809,6.0,0.0,78.08219893919993,71.80523905326265,-1.8566480365785836,-3.3657300189096304,-1.6549989050294442,-1.9468665185322322,21.792765657640206,1.75,0.827774562937293,2.8974996566772475,-0.5127745374184371,6.307773850772932,1.1923625596294087,4.602636753725086,-3.39352704199203,79.16667991213487,4.5071926596184255,1.7051370970478408,3,-1.3999996185302734,-3.75,-1.8250007629394531,0.17499923706054688,3.5,2,0.04854368932038833,-7.0,51.25,1.0625038743056052,51.0,-1.206899091837045,50.0,0.04854368932038833
2635,2010-03-25,52.25,52.75,51.0,51.5,1851513.0,0.014563106796116498,1.0,100.0,79.08498100878572,75.20030010266015,-2.2034571758174266,-3.8442100733328317,-2.486822693672991,-2.6036936794049907,20.50549014631715,1.75,1.164736293639784,3.3499996185302763,-0.24751340612036898,6.9475126431809215,1.5512431062049572,5.148756130855595,-3.5984332561131467,84.12699181596456,10.417007807888481,1.7987565123253213,3,-1.7250003814697266,-4.125,-2.700000762939453,-0.5750007629394531,1.25,3,0.0861244019138756,6.0,51.5,-7.0,51.25,1.0625038743056052,51.0,0.0861244019138756
2636,2010-03-26,52.75,52.75,51.75,52.25,1945827.0,0.009569377990430672,3.0,0.6666666666666666,79.87422530426416,77.47295870674833,-2.2590861949594085,-4.01032419457168,-3.064523467901367,-3.0178444718924027,18.879805881496058,1.0,1.5387458559631426,3.5074996948242188,-0.19033337750597923,7.205332767154417,1.6585831586591198,5.356416230989318,-3.442683935135044,100.0,26.252122805301994,1.8489165361650985,3,-1.9750003814697266,-4.625,-3.200000762939453,-1.0750007629394531,-1.5,4,0.03791469194312791,1.0,52.25,6.0,51.5,-7.0,51.25,0.03791469194312791
2637,2010-03-29,52.5,53.0,52.0,52.75,1185266.0,-0.004739336492891044,1.6666666666666667,-0.5,83.55262827675034,79.2296970577118,-1.6670633571698374,-3.4820500481672667,-2.9370286869895637,-2.6634168534244935,17.30714710392537,1.0,1.885393248748926,2.9674997329711914,-0.7998490647743779,6.734848530716761,1.0838253340984068,4.851174131843976,-2.641854505513436,83.33333333333334,5.551720066445398,1.8836743988727858,3,-1.25,-4.25,-2.96250057220459,-0.8250007629394531,-2.5,0,0.00952380952380949,3.0,52.75,1.0,52.25,6.0,51.5,0.00952380952380949
2638,2010-03-30,51.75,53.0,51.25,52.5,1908675.0,-0.014285714285714235,1.0,3.0,75.15527714844481,78.65495678641952,-0.5956187371150463,-2.518578452942137,-2.3127152835680533,-1.8154837204870944,16.002737627580068,1.75,2.1681449528320798,1.9999998092651339,-1.7512101127926414,5.751209731322909,0.1243948482362427,3.875604770294025,-1.3263206945210158,58.333333333333336,-22.01389206185184,1.8756049610288879,3,-0.4500007629394531,-3.5,-2.21250057220459,-0.07500076293945312,-4.150001525878906,1,0.0531400966183575,1.6666666666666667,52.5,3.0,52.75,1.0,52.25,0.0531400966183575
2639,2010-03-31,52.5,52.5,51.0,51.5,1846832.0,0.01449275362318847,2.0,-1.3333333333333333,75.90361224288134,77.30427472670567,-1.065778150934591,-3.038443034853657,-3.141980798596215,-2.4861458607133926,14.639256825381805,1.5,2.341892771737207,2.504999732971193,-1.2947087391903054,6.304708205132691,0.6051454968904437,4.404853969051942,-1.6125829695072298,75.0,-4.608748771826583,1.8998542360807504,3,-1.2000007629394531,-4.25,-2.96250057220459,-0.8250007629394531,-2.5,2,0.02857142857142847,1.0,51.75,1.6666666666666667,52.5,3.0,52.75,0.02857142857142847
2640,2010-04-01,52.25,52.75,51.75,52.0,1009681.0,-0.004761904761904745,-1.6666666666666667,0.25,73.05388729143655,77.2088097232104,-0.6926594160084676,-2.5365115037919566,-2.935488217302222,-2.1654398594826816,13.595474531776382,1.0,2.4678940857556597,2.0124998092651367,-1.7081214551535098,5.733121073683783,0.15218917705581703,3.8728104414744564,-1.25,62.5,-17.75870037017914,1.860310632209322,4,-0.9500007629394531,-3.1499996185302734,-4.387499809265137,-2.125,-2.0,3,0.05263157894736836,2.0,52.5,1.0,51.75,1.6666666666666667,52.5,0.05263157894736836
2641,2010-04-06,53.0,53.25,52.25,52.25,1070080.0,0.014354066985645897,-1.6666666666666667,3.0,72.8915637732415,76.97453608790474,-1.086627670632076,-3.0324407836439207,-3.7131181189315114,-2.8508317789284945,12.574445809680462,1.0,2.4841757110535667,2.502499771118167,-1.2276716999852582,6.232671242221592,0.6374140355664579,4.367585506669876,-2.0,88.88888888888889,9.151826843091584,1.8650857355517123,4,-1.375,-3.7749996185302734,-5.412500381469727,-2.875,-1.0,1,0.009433962264151052,-1.6666666666666667,52.25,2.0,52.5,1.0,51.75,0.009433962264151052
2642,2010-04-07,51.75,52.5,51.25,52.5,1865248.0,-0.02358490566037741,2.3333333333333335,-1.0,62.96296595312324,75.61792665979195,0.31396462748777054,-1.5674599766091433,-2.5058427984899936,-1.5540134896874704,11.4271658832798,1.75,2.3149469612320246,1.064999771118167,-2.5103684322715765,4.64036797450791,-0.7226843305767048,2.8526838728130386,1.5,33.33333333333333,-43.04016284799023,1.78768410169487,4,-0.125,-2.125,-4.537500381469727,-1.625,-0.75,2,-0.009661835748792313,-1.6666666666666667,53.0,-1.6666666666666667,52.25,2.0,52.5,-0.009661835748792313
2643,2010-04-08,50.5,51.25,49.9000015258789,51.25,2648196.0,-0.024154589371980673,2.599995930989602,1.0,52.50000000000001,72.77546011099196,1.6163673599410018,-0.07726964084358201,-1.2978545170496787,-0.25600500658579506,10.273496804964683,1.8499984741211009,2.3053337512400702,-0.3400001525878906,-3.5676107591342046,2.8876104539584233,-1.953805455861044,1.2738051506852628,2.75,17.910410370515624,-54.246652609031855,1.6138053032731565,4,1.0750007629394531,-0.5750007629394531,-3.2875003814697266,-0.375,0.25,3,-0.00990099009900991,2.3333333333333335,51.75,-1.6666666666666667,53.0,-1.6666666666666667,52.25,-0.00990099009900991
2644,2010-04-09,53.0,53.0,50.75,50.75,4812917.0,0.04950495049504955,1.0,-3.0,58.69565217391305,70.50997912933944,-0.7246904567999479,-2.276569239212364,-3.811682207814485,-2.7025520796213556,8.743130179885211,2.5,2.2707728342760376,1.8949998855590806,-1.1097152566892277,4.899715027807389,0.3926423144349229,3.3973574566832383,0.11600006103515881,92.53731003368324,21.07742258609032,1.502357571124155,4,-1.4249992370605469,-3.0249996185302734,-5.787500381469727,-2.875,-0.5,4,-0.1018868212429982,2.599995930989602,50.5,2.3333333333333335,51.75,-1.6666666666666667,53.0,-0.1018868212429982
2645,2010-04-12,53.0,54.0,53.0,53.0,2409773.0,0.0,0.0,0.0,64.28571428571429,68.77792234950056,-0.6784624702948392,-2.0011260971396965,-3.7935570745092946,-2.642169604132171,7.8021696605699855,1.0,2.2212989113199555,1.6549999237060575,-1.1316030207984582,4.441602868210573,0.2616984514537961,3.048301395958319,-3.099998474121101,75.60974702034821,1.7549999671797565,1.3933014722522579,4,-1.0499992370605469,-2.450000762939453,-5.787500381469727,-2.875,-3.4000015258789062,0,-0.05660377358490565,1.0,53.0,2.599995930989602,50.5,2.3333333333333335,51.75,-0.05660377358490565
2646,2010-04-13,52.75,53.25,52.25,52.75,2526759.0,-0.004716981132075526,1.0,0.0,58.97435897435897,66.04700353812375,-0.4788149807947235,-1.4846441527129741,-3.552141702885862,-2.331031161121558,7.160993987082671,1.0,2.123573840080546,1.1875,-1.2935598264473782,3.668559826447378,-0.05302991322368911,2.428029913223689,-2.767998504638676,69.51218377543526,-3.238297247722457,1.2405299132236909,4,-0.7999992370605469,-2.200000762939453,-5.625,-2.625,-5.75,1,-0.04739336492891,0.0,53.0,1.0,53.0,2.599995930989602,50.5,-0.04739336492891
2647,2010-04-14,53.75,53.75,53.0,53.0,2739306.0,0.018957345971563955,1.0,100.0,61.904761904761905,64.57472406660342,-1.433615716655332,-2.2411993789733415,-4.533164279784259,-3.274634032724208,7.009419900347439,1.0,1.9723561394881273,1.9600000381469727,-0.4421044689130582,4.3621045452070035,0.7589477846169572,3.161052291676988,-3.687638534545904,93.90243675508705,19.94464501489429,1.201052253530015,4,-1.7999992370605469,-3.200000762939453,-6.949999809265137,-3.625,-6.349998474121101,2,-0.032558139534883734,1.0,52.75,0.0,53.0,1.0,53.0,-0.032558139534883734
2648,2010-04-15,54.0,54.25,53.0,54.0,1788970.0,0.0046511627906977715,4.0,0.0,61.904761904761905,63.019296251256826,-1.4872938654527985,-2.235656486262343,-4.777009522035769,-3.4566303468670867,6.9514716854174985,1.25,1.7667254152366922,1.9750000000000014,-0.3185837276167476,4.26858372761675,0.8282081361916269,3.121791863808376,-3.8588857638549854,92.85714285714286,18.75030970105942,1.1467918638083732,4,-1.9249992370605469,-3.325000762939453,-7.425000190734863,-3.875,-6.5,3,-0.05555555555555558,1.0,53.75,1.0,52.75,0.0,53.0,-0.05555555555555558
2649,2010-04-16,54.0,54.5,53.25,54.0,1702515.0,0.0,1.5,0.0,58.97435897435897,61.45490421602599,-1.3992933872375986,-2.024414277503901,-4.746549425691086,-3.3879362741599692,7.562026822108203,1.25,1.5521595134423478,1.7749999999999986,-0.47222050537977367,4.022220505379771,0.6513897473101125,2.8986102526898847,-3.694530333300783,77.77777777777779,4.7344259648173335,1.1236102526898857,4,-1.7999992370605469,-3.200000762939453,-7.0,-3.875,-7.700000762939453,4,-0.06018518518518523,4.0,54.0,1.0,53.75,1.0,52.75,-0.06018518518518523
2650,2010-04-19,53.75,54.0,53.0,53.25,2380819.0,-0.00462962962962965,1.0,100.0,55.26315789473684,59.49619245174768,-1.0215714075882403,-1.6420146739247699,-4.432904665969069,-3.0508379528143337,7.516487368799851,1.0,1.4523903442601167,1.3875000000000028,-0.8805562045875419,3.6555562045875476,0.253471897706234,2.5215281022937717,-3.1928585133027383,66.66666666666666,-2.844292913367809,1.1340281022937715,4,-1.5499992370605469,-2.799999237060547,-6.8125,-3.625,-6.450000762939453,0,-0.023255813953488413,1.5,54.0,4.0,54.0,1.0,53.75,-0.023255813953488413
2651,2010-04-20,54.5,54.5,53.5,53.75,1848987.0,0.013953488372093092,1.6666666666666667,1.5,60.0,59.166974012511766,-1.7169789613890458,-2.147714773006456,-5.0898897972003,-3.730848211271301,7.655553884837794,1.0,1.3011233493877086,1.9125000000000014,-0.25954124217171426,4.084541242171717,0.8264793789141436,2.9985206210858593,-3.706287002504574,100.0,30.905780787025407,1.0860206210858594,4,-2.299999237060547,-3.1499996185302734,-7.399999618530273,-4.375,-6.0,1,-0.08990828487851199,1.0,53.75,1.5,54.0,4.0,54.0,-0.08990828487851199
2652,2010-04-21,53.25,54.5,53.0,54.0,3349730.0,-0.022935779816513735,-1.4,-1.0,57.142857142857146,59.68284702838478,-0.25907202582483535,-0.7594447217352212,-3.7594822725442683,-2.4413673321521188,7.912417789226582,1.5,1.1659604597346274,0.5499999999999972,-1.5058005227341624,2.6058005227341567,-0.47790026136708263,1.577900261367077,-2.233909782354303,16.666666666666664,-51.56677519426412,1.0279002613670813,4,-0.625,-1.8500003814697266,-5.975000381469727,-3.125,-4.150001525878906,2,-0.11737089201877937,1.6666666666666667,54.5,1.0,53.75,1.5,54.0,-0.11737089201877937
2653,2010-04-22,52.75,53.75,52.0,53.0,2515046.0,-0.009389671361502372,1.0,0.3333333333333333,51.21951219512195,58.8521648085191,0.663420407677151,-0.1489429881499973,-3.1928983143329503,-1.9011996690318682,7.398202888724911,1.75,0.9607527239734281,-0.02499999999999858,-1.9642076514881026,1.9142076514881055,-0.9946038257440506,0.9446038257440534,-1.5248751954130455,30.0,-35.83349106102206,0.9696038257440535,4,0.5,-1.1000003814697266,-5.324999809265137,-2.625,-4.049999237060547,3,-0.10142177202125313,-1.4,53.25,1.6666666666666667,54.5,1.0,53.75,-0.10142177202125313
2654,2010-04-23,54.0,54.25,52.5,52.5,3082245.0,0.023696682464454888,-1.3333333333333333,-6.0,57.77777777777777,58.129060752081706,-0.4803233009364902,-1.2670061909919141,-4.366864038746122,-3.1065489687688626,7.774246965121689,1.75,0.9636327578968533,1.1000000000000014,-0.8153122597718578,3.0153122597718607,0.14234387011406824,2.0576561298859346,-2.578382683688261,80.0,13.177059380760653,0.9576561298859314,4,-0.75,-2.0,-6.475000381469727,-3.875,-4.5,4,-0.12037037037037035,1.0,52.75,-1.4,53.25,1.6666666666666667,54.5,-0.12037037037037035
2655,2010-04-26,56.75,56.75,54.5,54.5,4544316.0,0.05092592592592582,1.0,1.5,64.15094339622641,58.704236798955876,-2.952983216425956,-3.860522850857052,-7.016978212576454,-5.782680143138414,7.974630772745039,2.75,1.2725957736273656,3.625,1.0780720259370327,6.171927974062967,2.3515360129685163,4.898463987031484,-5.143679722666967,100.0,34.482441987185084,1.273463987031482,4,-2.375,-3.575000762939453,-8.975000381469727,-6.625,-7.349998474121101,0,-0.18414098260686262,-1.3333333333333333,54.0,1.0,52.75,-1.4,53.25,-0.18414098260686262
2656,2010-04-27,54.75,58.0,54.25,57.75,8108001.0,-0.03524229074889873,1.1428571428571428,-1.3333333333333333,60.71428571428571,58.571961666680735,-0.7145957589087004,-1.7950378859455753,-4.8995877248526085,-3.7340616863365668,8.377877465425051,3.75,1.27701846279124,1.5249999999999986,-1.1152751052457575,4.165275105245755,0.2048624473771241,2.845137552622873,-2.7321853448536118,45.83333333333333,-22.77400518820714,1.3201375526228776,4,0.25,-0.9500007629394531,-6.350000381469727,-4.875,-4.25,1,-0.13607307329569773,1.0,56.75,-1.3333333333333333,54.0,1.0,52.75,-0.13607307329569773
2657,2010-04-28,53.0,54.75,51.25,54.75,5951002.0,-0.03196347031963476,3.0,0.5833333333333334,58.620689655172406,58.207064750059686,1.0256910491613738,-0.005964306355217275,-3.0339930919178713,-1.9339487936989173,7.981100747415024,3.5,1.181071203477842,-0.25,-2.8707672640723274,2.3707672640723274,-1.5603836320361637,1.0603836320361637,5.0,25.925925925925924,-47.06620092407117,1.3103836320361655,4,1.625,0.7999992370605469,-4.600000381469727,-3.125,-4.5,2,-0.08490566037735847,1.1428571428571428,54.75,1.0,56.75,-1.3333333333333333,54.0,-0.08490566037735847
2658,2010-04-29,54.5,54.5,52.25,52.75,1232715.0,0.028301886792452935,1.5714285714285714,-1.0,55.55555555555556,57.827197703525975,-0.44245400762753917,-1.3590573327614806,-4.401808759926247,-3.390571866976188,8.183407762503549,2.25,1.2228296141515855,1.1124999999999972,-1.465111093080246,3.6901110930802403,-0.17630554654012087,2.401305546540115,3.5,48.148148148148145,-21.44749492172064,1.2888055465401205,4,0.125,-0.5499992370605469,-6.100000381469727,-4.625,-6.380001068115227,3,-0.09908259680511755,3.0,53.0,1.1428571428571428,54.75,1.0,56.75,-0.09908259680511755
2659,2010-04-30,54.0,54.75,53.75,54.5,930156.0,-0.00917431192660545,1.0,-0.2857142857142857,53.57142857142857,57.63922777871395,0.06430874380589557,-0.7809594097498334,-3.8113946469549234,-2.851258796152223,8.638926511699442,1.0,1.1360273992995644,0.5375000000000014,-2.0185814993620568,3.0935814993620596,-0.7405407496810312,1.815540749681034,3.865000000000002,40.74074074074074,-26.9336179135069,1.2780407496810309,4,0.625,-0.049999237060546875,-5.274999618530273,-4.125,-6.270000457763672,4,-0.09814813401963973,1.5714285714285714,54.5,3.0,53.0,1.1428571428571428,54.75,-0.09814813401963973
2660,2010-05-03,55.0,55.25,53.25,54.25,1664496.0,0.0185185185185186,2.2,-1.5,57.6271186440678,57.37557429472148,-0.8266645977280263,-1.6489135132502,-4.723615264015912,-3.8009415276180505,8.928693260168433,2.0,1.0535116843344525,1.3999999999999986,-1.1772282132089629,3.97722821320896,0.11138589339552141,2.6886141066044758,2.7327000000000012,55.55555555555556,-11.395318525675648,1.2886141066044807,5,-0.375,-1.0499992370605469,-6.074999809265137,-5.75,-5.75,0,-0.09999999999999998,1.0,54.0,1.5714285714285714,54.5,3.0,53.0,-0.09999999999999998
2661,2010-05-04,53.5,56.0,53.0,55.25,3741955.0,-0.027272727272727226,-1.1818181818181819,-2.3333333333333335,49.18032786885246,56.490848819832074,0.5772745728787783,-0.11545350163439139,-3.15790380022365,-2.2684161199290216,8.99691078036934,3.0,0.979138459620728,-0.125,-2.687379650537096,2.437379650537096,-1.406189825268548,1.156189825268548,4.103045999999999,47.368421052631575,-15.50516085633759,1.2811898252685494,5,1.125,0.4500007629394531,-4.175000190734863,-4.25,-1.75,1,-0.0766354854975907,2.2,55.0,1.0,54.0,1.5714285714285714,54.5,-0.0766354854975907
2662,2010-05-05,51.25,53.75,51.25,53.25,3206294.0,-0.04205607476635509,-1.5,1.1428571428571428,42.02898550724638,55.4696791878459,2.8091520901227724,2.2083925605967067,-0.8411922697157692,0.001355851887154813,9.43738429760542,2.5,0.9102674855333603,-2.3500000000000014,-4.997739850436943,0.2977398504369404,-3.673869925218469,-1.026130074781534,6.225985080000001,0.0,-56.64029358896243,1.3238699252184707,5,3.375,2.700000762939453,-1.8000001907348633,-2.0,-0.049999237060546875,2,-0.014634146341463428,-1.1818181818181819,53.5,2.2,55.0,1.0,54.0,-0.014634146341463428
2663,2010-05-06,50.0,52.0,49.70000076293945,50.25,3602148.0,-0.024390243902439046,-4.411772625683281,0.125,39.189189189189186,53.4042804557805,4.0544057718829976,3.6037809090310446,0.48493604521156186,1.256076289285275,9.23386654245447,2.299999237060547,0.678292091012608,-3.575000000000003,-6.352257261137176,-0.79774273886283,-4.963628630568593,-2.186371369431413,7.3514653784,4.761893228427128,-47.17205740108376,1.3886286305685864,5,3.8500003814697266,3.8500003814697266,-0.25,-0.875,1.7000007629394531,3,-0.030000000000000027,-1.5,51.25,-1.1818181818181819,53.5,2.2,55.0,-0.030000000000000027
2664,2010-05-07,47.599998474121094,49.29999923706055,46.4000015258789,48.599998474121094,3989858.0,-0.048000030517578174,1.4166632228449418,4.0,35.10895624348592,50.17739299436489,6.091703260913526,5.879953355838495,2.9605376948018858,3.650882070764702,10.216350021656426,3.599998474121101,0.4923438996399909,-5.705001449584962,-9.558899473782468,-1.851103425387457,-7.631950461683715,-3.7780524374862097,9.445408319660487,12.49997019767294,-36.0183968416209,1.9269490120987525,5,4.600002288818359,4.600002288818359,2.1750011444091797,1.5250015258789062,4.350002288818359,4,0.01092437971497806,-4.411772625683281,50.0,-1.5,51.25,-1.1818181818181819,53.5,0.01092437971497806
2665,2010-05-10,50.0,51.25,49.099998474121094,49.29999923706055,3732655.0,0.05042020173979056,-2.9090855496100345,-0.7000007629394531,39.91031528211991,47.86584072412425,2.943010677979487,3.4189678535468673,0.6913735431154819,1.2396290081509562,10.297980880909611,3.6500015258789062,0.4675732377183053,-3.1549999237060575,-7.282686084551692,0.9726862371395768,-5.218843004128871,-1.091156843283244,6.40668247770742,37.499990065891005,-4.320146172656578,2.0638430804228163,5,1.2000007629394531,2.200000762939453,-0.22500038146972656,-0.875,1.4000015258788991,0,-0.045400009155273424,1.4166632228449418,47.599998474121094,-4.411772625683281,50.0,-1.5,51.25,-0.045400009155273424
2666,2010-05-11,50.25,50.75,49.099998474121094,49.79999923706055,2800973.0,0.004999999999999893,1.2758629761463158,0.6428575321115416,42.95774748785207,46.1255138166442,2.2211331802814556,3.132685399533216,0.5907086170298967,0.9797169813969049,10.893916708189472,1.6500015258789062,0.2501288422482588,-2.7799999237060575,-7.105980593057296,1.5459807456451813,-4.942990258381677,-0.6170095890304381,5.556281620597709,52.3809424951136,7.074240103018454,2.1629903346756176,5,0.9500007629394531,1.9500007629394531,-0.05000019073486328,-1.125,1.25,1,-0.01990049751243783,-2.9090855496100345,50.0,1.4166632228449418,47.599998474121094,-4.411772625683281,50.0,-0.01990049751243783
2667,2010-05-12,52.0,52.25,49.5,50.0,1267713.0,0.03482587064676612,1.2,4.444436909252745,48.33702904988846,45.32345531601452,0.3513097340623972,1.3121312464505763,-1.0123325027193317,-0.7541523608602887,10.972121579208112,2.75,-0.2903394080411559,-0.9424999237060518,-5.277944812018475,3.3929449646063716,-3.1102223678622636,1.22522252045016,3.2419048149145766,95.72649461182023,46.480789917780896,2.167722444156211,5,-0.7999992370605469,0.20000076293945312,-1.5749998092651367,-3.375,-1.0,2,-0.004807692307692291,1.2758629761463158,50.25,-2.9090855496100345,50.0,1.4166632228449418,47.599998474121094,-0.004807692307692291
2668,2010-05-14,51.0,52.25,50.75,52.0,1912930.0,-0.019230769230769273,1.0,-0.5,43.27354352141327,44.17924586601282,0.8969473697242734,2.1880367945807393,0.10346969455552824,0.2523353201093741,10.762828234152824,1.5,-0.7016122746660329,-1.7924999237060533,-6.181154935157565,2.5961550877454584,-3.9868274294318127,0.40182758201970614,3.711390617572434,78.63247305910112,31.902342173140568,2.1943275057257567,5,0.20000076293945312,1.2000007629394531,-0.375,-2.625,0.2999992370605469,4,0.003921583587048083,1.2,52.0,1.2758629761463158,50.25,-2.9090855496100345,50.0,0.003921583587048083
2669,2010-05-17,50.75,51.5,49.9000015258789,51.0,1923996.0,-0.004901960784313708,1.5599975585937613,0.25,34.848487183775134,41.64828681486919,0.7123661753480306,2.2999926935257946,0.462306974599592,0.49945155313243106,10.524018743843055,1.5999984741211009,-0.9848251505299999,-1.8799999237060518,-6.3207683576691736,2.56076851025707,-4.100384140687609,0.34038429327550546,3.4627072720708227,52.38097544789368,11.877342780165883,2.2203842169815604,5,0.4500007629394531,1.4500007629394531,0.0,-2.375,-0.5,0,0.018719226855949733,1.0,51.0,1.2,52.0,1.2758629761463158,50.25,0.018719226855949733
2670,2010-05-18,52.5,53.0,51.75,52.0,2777419.0,0.034482758620689724,-1.5,-2.0,44.24552519494954,41.09997540665776,-1.597552032467945,0.47594627482394003,-1.1498291176793032,-1.2552606873304555,10.215123690597009,2.25,-1.3011230119560082,-0.06749992370605185,-4.476972744771842,4.341972897359739,-2.272236334238947,2.1372364868268434,1.2439449272993102,87.1794921955237,45.394049887120865,2.2047364105328953,5,-2.424999237060547,-0.2999992370605469,-1.7249994277954102,-4.125,-2.1500015258789062,1,-0.010476175944010402,1.5599975585937613,50.75,1.0,51.0,1.2,52.0,-0.010476175944010402
2671,2010-05-19,49.599998474121094,52.0,49.5,52.0,2373533.0,-0.05523812430245534,1.0833320087865137,-4.8000030517578125,41.78743774397011,41.07313676629373,0.7722686202457112,3.1516147555836156,1.8442854052932347,1.6271091782713611,9.90398047686485,3.0,-1.6511606775534844,-2.722501373291017,-7.223434556517745,1.7784318099357108,-4.9729679649043845,-0.47203478167764956,3.7033098490929888,2.8570992606026784,-39.24350467560227,2.250466591613364,5,0.10000228881835938,2.6000022888183594,1.6500015258789062,-0.8499984741210938,-0.07999801635742188,2,0.036290385224446275,-1.5,52.5,1.5599975585937613,50.75,1.0,51.0,0.036290385224446275
2672,2010-05-20,47.0,50.0,46.599998474121094,49.9000015258789,4409753.0,-0.052419325687633855,1.193550451241992,1.2083332008786485,32.798167545680116,40.36302325034828,3.0240128228643215,5.543594019163422,4.503677464389526,4.178210979007147,10.301904158330652,3.4000015258789062,-2.2646762319082043,-5.009999847412111,-10.072618699808523,0.05261900498430094,-7.541309273610317,-2.478690421213905,6.0,6.250022351736462,-33.63625764244824,2.5313094261982045,5,2.700000762939453,5.200000762939453,4.25,1.75,2.6199989318847727,3,0.0957446808510638,1.0833320087865137,49.599998474121094,-1.5,52.5,1.5599975585937613,50.75,0.0957446808510638
2673,2010-05-21,47.4000015258789,48.4000015258789,46.29999923706055,46.9000015258789,2968654.0,0.008510670763380856,-1.4705842754114375,-0.17241370238536882,34.79263345196979,40.327876273513155,2.476887423365156,4.977428682535276,4.188284846692255,3.7471095091389586,11.48053167000155,2.1000022888183523,-2.6545430554574523,-4.342498397827157,-9.791136681154931,1.1061398855006175,-7.066817539491048,-1.6181792561632662,5.203998565673835,16.417942739692386,-22.39526573221086,2.7243191416638886,5,2.2499980926513743,4.749998092651374,3.849998474121101,1.3499984741211009,0.22999954223632812,4,0.07594933245214386,1.193550451241992,47.0,1.0833320087865137,49.599998474121094,-1.5,52.5,0.07594933245214386
2674,2010-05-24,47.5,48.20000076293945,46.0,47.5,2181468.0,0.0021096723818987417,2.14285480733075,0.0,31.971156491330007,39.445747518980944,2.6386999344997335,4.601415319694404,4.166130372425663,3.6162768445034317,12.42229773458461,2.200000762939453,-2.7502913530563973,-3.9174999237060533,-9.57075012877467,1.735750281362563,-6.744125026240361,-1.0908748211717452,4.599680023193358,21.428571428571427,-14.636185210872984,2.8266251025343068,5,2.0,4.5,3.875,1.375,-0.31000137329102273,0,0.07999998393811669,-1.4705842754114375,47.4000015258789,1.193550451241992,47.0,1.0833320087865137,49.599998474121094,0.07999998393811669
2675,2010-05-25,46.29999923706055,47.0,45.9000015258789,46.79999923706055,2372498.0,-0.025263173956620033,1.4444369092527602,-100.0,32.4390257972111,38.27700066446528,3.6416159532904047,5.247425360365369,5.415517035607579,4.754201713157329,12.041267177256287,1.5999984741211009,-2.7177230652807864,-4.595000648498534,-10.102880369543733,0.9128790725466658,-7.3489405090211335,-1.841060787975934,5.1897127838134764,6.557341167848081,-26.917722162708543,2.753939860522601,5,3.1500015258789062,5.650001525878906,5.200000762939453,2.700000762939453,-0.32999801635741477,1,0.08531319282998395,2.14285480733075,47.5,-1.4705842754114375,47.4000015258789,1.193550451241992,47.0,0.08531319282998395
2676,2010-05-26,47.29999923706055,48.0,46.4000015258789,46.79999923706055,1786246.0,0.021598272494129045,-1.4615447817691882,-1.0,39.74025979173144,37.32180408022561,2.4352438589185184,3.8584999459527296,4.471093644683599,3.7013023505290263,10.905860224152866,1.7000007629394531,-2.3406722062866905,-3.2225006103515597,-8.6395767019268,2.19457548122368,-5.9310386561391795,-0.5139625645639398,3.5189475244140596,34.14629834665388,-3.415945915671344,2.7085380457876194,5,2.1500015258789062,4.650001525878906,4.275001525878906,1.7000007629394531,-1.279998779296875,2,0.06448201450859248,1.4444369092527602,46.29999923706055,2.14285480733075,47.5,-1.4705842754114375,47.4000015258789,0.06448201450859248
2677,2010-05-27,48.5,48.5,47.20000076293945,47.9000015258789,2021169.0,0.025369995397362066,3.3333418104599266,1.1999969482422017,46.093750931322354,37.6351604591044,0.7672406884213885,2.428600436097568,3.3159691615301057,2.458834913260006,11.491446303919538,1.2999992370605469,-2.2043915154704408,-1.7974998474121122,-7.154784846969804,3.5597851521455794,-4.476142347190958,0.8811426523667336,1.728673333203119,100.0,55.88088453752446,2.678642499778847,5,0.9500007629394531,3.450000762939453,3.27500057220459,0.5,-2.9199981689453125,3,0.021030937273477823,-1.4615447817691882,47.29999923706055,1.4444369092527602,46.29999923706055,2.14285480733075,47.5,0.021030937273477823
2678,2010-05-28,49.099998474121094,49.20000076293945,48.0,48.9000015258789,1841887.0,0.01237110255919771,4.9999809265864315,0.33332909477004463,54.31034444959404,39.79758904419539,-0.14596600349678113,1.4791409421026671,2.765520510641906,1.7715261504335018,11.985113871290276,1.2000007629394531,-2.166990579789868,-0.9275012969970717,-5.9252352755825655,4.070232681588422,-3.426368286289822,1.5713656922956787,0.6092342422031223,96.96962691096148,46.832921843772134,2.4988669892927478,5,0.3500022888183594,2.8500022888183594,2.912501335144043,-0.09999847412109375,-2.3999977111816406,4,0.010590641016776203,3.3333418104599266,48.5,-1.4615447817691882,47.29999923706055,1.4444369092527602,46.29999923706055,0.010590641016776203
2679,2010-05-31,48.70000076293945,49.79999923706055,48.70000076293945,49.29999923706055,1087640.0,-0.00814659314892785,-2.6666709052299633,-3.000038147554635,45.779222628985714,39.96799987019941,-0.07525527551651123,1.5407103855935418,3.1888750773569114,2.0770094272568826,12.276317702035842,1.0999984741210938,-2.4268276470998913,-1.0624990463256836,-5.7240864047481,3.5990883120967325,-3.393292725536888,1.268294632885521,-2.799999237060554,71.79489436705826,19.23108309155311,2.3307936792112067,5,0.25,3.25,3.7499990463256836,0.2999992370605469,-1.69000244140625,0,-0.021971245956088237,4.9999809265864315,49.099998474121094,3.3333418104599266,48.5,-1.4615447817691882,47.29999923706055,-0.021971245956088237
2680,2010-06-01,49.5,49.70000076293945,47.70000076293945,48.29999923706055,1732175.0,0.016427088799336298,1.4999964237264294,-2.0000063578449447,47.64890237147458,40.619273717699905,-1.5036853442646105,0.3241577873851611,2.389772403524404,1.1901799703500728,12.725138827328102,2.0,-2.475737578141043,0.01250019073486186,-3.943691019265003,3.968691400734727,-1.9655954142650742,1.990595795734798,-3.5219985198974655,91.17648708780207,36.995449878901454,1.9780956049999332,6,-1.5499992370605469,2.450000762939453,3.125,-0.5,-2.509998321533203,1,-0.04666669440991966,-2.6666709052299633,48.70000076293945,4.9999809265864315,49.099998474121094,3.3333418104599266,48.5,-0.04666669440991966
2681,2010-06-02,49.4000015258789,49.79999923706055,48.70000076293945,49.29999923706055,2997176.0,-0.0020201711943657052,1.4444472701533089,0.08333518769887478,40.90909333420118,41.520487694202245,-1.6036844250525704,0.10671695973535833,2.5217618561581006,1.2058770080154275,12.79106082205988,1.0999984741210938,-2.3333045216380413,0.11750164031981569,-3.3590780770229927,3.594081357662624,-1.620788218351592,1.8557914989912234,-3.345560090637207,84.6154636180368,34.215344842946706,1.738289858671406,6,-1.5500011444091726,2.549999237060554,4.374998092651374,0.7249984741211009,-2.220001220703118,2,-0.06943320241354467,1.4999964237264294,49.5,-2.6666709052299633,48.70000076293945,4.9999809265864315,49.099998474121094,-0.06943320241354467
2682,2010-06-03,50.5,50.75,49.79999923706055,49.9000015258789,1670494.0,0.02226717490170227,-1.3749928474699118,5.999847415602252,48.26388815302877,43.01729377209769,-2.408250169790918,-1.109220906032462,1.4349581025015823,0.0510684131537289,13.628417042129579,1.3499984741211009,-2.546766258413342,1.255000114440918,-2.1476151599364854,4.657615388818321,-0.4463075227477873,2.9563077516296232,-4.370647408721929,91.80327663816274,43.11651635323922,1.7013076371887021,6,-2.174999237060547,0.4500007629394531,3.8999996185302734,0.25,-2.9099998474121094,3,-0.08871286222250152,1.4444472701533089,49.4000015258789,1.4999964237264294,49.5,-2.6666709052299633,48.70000076293945,-0.08871286222250152
2683,2010-06-04,48.5,50.75,48.29999923706055,50.75,3099420.0,-0.03960396039603964,1.1777784559461806,-3.7500095367673727,43.034053094937114,44.24650450583181,-0.26351798017700645,0.81439545434867,3.4171252145057593,1.9880637339908986,13.960011047784645,2.450000762939453,-2.540550486346845,-0.6699998855590792,-4.068668526054154,2.7286687549359954,-2.3693342058066165,1.029334434688458,-2.185821512373053,26.229489743464672,-21.08159389472303,1.6993343202475362,6,-0.17499923706054688,2.450000762939453,5.712499618530273,2.25,0.2999992370605469,4,-0.060206147813305466,-1.3749928474699118,50.5,1.4444472701533089,49.4000015258789,1.4999964237264294,49.5,-0.060206147813305466
2684,2010-06-07,48.11999893188477,48.599998474121094,47.61999893188477,47.79999923706055,1450003.0,-0.007835073569386175,-1.8823503012487912,-0.14222208658854482,35.18267063484794,44.5513539322359,0.23879004370101597,1.3021110149133932,3.766450593218927,2.29422722496232,13.107787957383366,0.979999542236321,-2.0867287227055513,-1.07600097656249,-4.431784140451619,2.2797821873266386,-2.7538925585070544,0.6018906053820743,-1.6283875837629012,15.974435443278676,-25.207402692976306,1.677891581944564,6,0.4550018310546804,2.8300018310546804,6.167501449584954,2.6300010681152273,0.5,0,-0.029509522037923674,1.1777784559461806,48.5,-1.3749928474699118,50.5,1.4444472701533089,49.4000015258789,-0.029509522037923674
2685,2010-06-08,47.72999954223633,48.72999954223633,47.15999984741211,48.5,1637268.0,-0.008104725650565747,1.5528459823159253,-2.406253725293798,42.37978799970777,44.84463484423327,0.9532067631666905,1.5951101430117092,4.096431559395761,2.623338745097776,13.281218616978046,1.5699996948242188,-1.7051624178329945,-1.3525003433227525,-4.747114618815424,2.0421139321699187,-3.049807481069088,0.3448067944235831,-1.068052648039334,15.877428150339446,-28.906674115446094,1.697307137746334,6,1.2250003814697266,3.220001220703125,6.557500839233398,3.020000457763672,0.779998779296875,1,-0.015084878014004488,-1.8823503012487912,48.11999893188477,1.1777784559461806,48.5,-1.3749928474699118,50.5,-0.015084878014004488
2686,2010-06-09,49.25,49.36000061035156,47.5099983215332,48.20000076293945,2384650.0,0.03184580918377389,1.9133883810971306,-1.3636345621275099,60.0536239640825,46.395731847873286,-0.2917809993976519,-0.003846259851599143,2.516718805855433,1.0506710006540487,13.340267901099295,1.8500022888183594,-1.2151514642373513,0.21750011444091655,-3.1338916984965692,3.5688919273784023,-1.45819579202783,1.893196020909663,-2.424530981570882,58.21727197090204,8.205309754866747,1.6756959064687447,6,-0.2950000762939453,1.7000007629394531,5.037500381469727,1.5,-2.1500015258789062,2,-0.0458882907925523,1.5528459823159253,47.72999954223633,-1.8823503012487912,48.11999893188477,1.1777784559461806,48.5,-0.0458882907925523
2687,2010-06-10,51.75,51.79999923706055,49.02000045776367,49.25,3013814.0,0.050761421319796884,1.1384618544721483,2.3809541109750736,66.36569101453202,47.73521479953306,-2.550499121415946,-2.659910964448102,-0.007114929409567594,-1.507952532585854,13.695881530681438,2.779998779296875,-0.5548035454234537,2.7300001144409194,-0.5763511449877186,6.036351373869557,1.0768244847266004,4.383175744155238,-4.767549742308049,98.92243009401915,42.81614842642318,1.6531756297143205,6,-2.270000457763672,-1.9249992370605469,2.5375003814697266,-1.0,-5.3600006103515625,3,-0.08830917284684481,1.9133883810971306,49.25,1.5528459823159253,47.72999954223633,-1.8823503012487912,48.11999893188477,-0.08830917284684481
2688,2010-06-11,51.20000076293945,52.29999923706055,50.849998474121094,52.04999923706055,3082122.0,-0.01062800458088009,1.1481517064431723,-0.3399993896484375,63.46434630802942,49.700228541649025,-1.867696151283468,-2.2073309223949735,0.5363465740318176,-1.0163784180048623,14.123474678052766,1.4500007629394531,-0.14186558115378034,2.1700008392333956,-1.1626701915696245,5.502671870036416,0.5036653238318891,3.836336354634902,-3.928497566485383,78.59924893500171,17.358510539220568,1.6663355154015098,6,-1.470001220703125,-1.75,3.0874996185302734,-0.4500007629394531,0.2999992370605469,4,-0.0705078233702805,1.1384618544721483,51.75,1.9133883810971306,49.25,1.5528459823159253,47.72999954223633,-0.0705078233702805
2689,2010-06-14,51.70000076293945,52.54999923706055,51.4000015258789,51.5,2791554.0,0.009765624854480848,-4.750021457794733,-0.23529543761388014,70.7055379837559,52.26207694301362,-2.1203738615885968,-2.774774168682953,0.011305649368196669,-1.5525302723562504,14.250781499007037,1.3499984741210938,0.06831152312400945,2.6225008010864244,-0.8380189680403589,6.083020570213208,0.8922409165230363,4.3527606856498124,-4.026217883236868,84.23008218231848,15.408333248646073,1.7302598845633899,6,-1.845001220703125,-2.25,2.1499996185302734,-0.9500007629394531,-0.75,0,-0.05609287201321933,1.1481517064431723,51.20000076293945,1.1384618544721483,51.75,1.9133883810971306,49.25,-0.05609287201321933
2690,2010-06-15,51.95000076293945,51.95000076293945,51.5,51.5,1186584.0,0.004835589870613832,1.0,2.249995231646608,68.91783590771219,55.37415945118151,-2.2197209386058887,-3.2338948911843914,-0.2532870627995294,-1.817636473766271,15.093524540565106,0.4500007629394531,0.06809770436489515,2.900000762939456,-0.45307529463873664,6.253076820517649,1.2234627341503597,4.576538791728552,-3.7885962475010686,88.09527053313411,14.272330874299087,1.6765380287890952,6,-2.095001220703125,-2.5,0.25,-1.2000007629394531,0.34999847412109375,1,-0.06410013055149488,-4.750021457794733,51.70000076293945,1.1481517064431723,51.20000076293945,1.1384618544721483,51.75,-0.06410013055149488
2691,2010-06-16,51.4000015258789,52.20000076293945,50.45000076293945,51.95000076293945,2241881.0,-0.01058708814212217,2.3333357553651033,-1.2222184546263881,62.45706004613029,56.95117855041502,-1.5155646833307514,-2.6795095184398505,0.2512491119682707,-1.2821032308076994,15.044207809731105,1.75,0.27166122532219816,2.2600013732910114,-1.2482692691623711,5.768272015744394,0.5058660520643201,4.014136694517703,-2.7997375382783005,67.42214989063791,-2.961940832078767,1.7541353212266901,6,-1.545001983642571,-1.950000762939446,0.299999237060554,-0.6500015258788991,0.299999237060554,2,-0.05622574160607052,1.0,51.95000076293945,-4.750021457794733,51.70000076293945,1.1481517064431723,51.20000076293945,-0.05622574160607052
2692,2010-06-17,51.5,51.75,50.849998474121094,51.4000015258789,2753885.0,0.0019454955477142821,2.00001271568989,-0.1818156597007992,60.77200763487907,58.92206238818634,-1.6302320563901347,-2.556148712077743,0.14630961807507958,-1.3961330744113525,14.035777579047771,0.9000015258789062,0.398976589995101,2.134999847412111,-1.3725955924129565,5.642595287237178,0.38120212749957716,3.8887975673246444,-2.504762487453405,50.0,-16.31807101232721,1.7537977199125327,6,-1.6450004577636719,-2.049999237060547,0.20000076293945312,0.10000038146972656,0.7000007629394531,3,-0.08543692283260007,2.3333357553651033,51.4000015258789,1.0,51.95000076293945,-4.750021457794733,51.70000076293945,-0.08543692283260007
2693,2010-06-18,51.0,51.5,50.70000076293945,51.1500015258789,2817025.0,-0.009708737864077666,-1.133331298828125,-1.500038147554564,60.23131874900938,61.705245511982056,-0.8250794280714757,-1.86841179314672,0.6757540828681101,-0.9052307943749227,12.910312964271075,0.7999992370605469,0.6502399027481829,1.4549999237060547,-1.9970575208493742,4.9070573682614835,-0.2710287985716633,3.1810286459837727,-1.6492863150020085,26.190458890249264,-37.80581861899378,1.7260287222777149,6,-1.1450004577636719,-1.5499992370605469,0.7000007629394531,0.6000003814697266,0.15000152587889914,4,-0.09039216883042278,2.00001271568989,51.5,2.3333357553651033,51.4000015258789,1.0,51.95000076293945,-0.09039216883042278
2694,2010-06-21,51.29999923706055,51.95000076293945,51.0,51.75,1400415.0,0.005882337981579333,1.2352898937721868,2.999974568943736,58.37988935951053,63.48303455196014,-0.700190768010927,-1.970137849944578,0.32869760627767164,-1.2126756323206536,11.545128859407344,0.9500007629394531,0.7057439288839831,1.5649991989135756,-1.8309837185499163,4.9609821163770675,-0.13299225981817386,3.262990657645325,-1.629356996856302,48.571341378348215,-11.491659147607706,1.697991458731747,6,-1.2700004577636719,-1.8499984741210938,0.40000152587890625,0.7000007629394531,-0.7000007629394531,0,0.003898650407678117,-1.133331298828125,51.0,2.00001271568989,51.5,2.3333357553651033,51.4000015258789,0.003898650407678117
2695,2010-06-22,50.25,51.45000076293945,50.0,51.29999923706055,1418948.0,-0.0204678216895956,1.1481456364175815,2.3333276819395583,53.635581057947554,62.7699186735007,0.8323979733904281,-0.641954868552169,1.3184683025957327,-0.16033613097383892,10.2586077904106,1.4500007629394531,1.0071097556060238,0.31749992370605185,-2.6725253900568333,3.307525237468937,-1.1775127331753907,1.8125125805874944,-0.29142206011012206,11.36363242283477,-43.71022013494003,1.4950126568814437,6,0.5349998474121094,-0.7999992370605469,1.4500007629394531,1.9500007629394531,0.2999992370605469,1,0.01393036344158105,1.2352898937721868,51.29999923706055,-1.133331298828125,51.0,2.00001271568989,51.5,0.01393036344158105
2696,2010-06-23,50.349998474121094,51.0,49.6500015258789,50.1500015258789,2160582.0,0.001990019385494479,-1.2500031789224577,-0.1904734224398889,49.298402251279114,60.873553255361486,1.0111797757519057,-0.5288538408374421,1.1662209769741594,-0.2693644572765379,9.490496254856149,1.3499984741211009,1.5009781236233266,0.2649984359741211,-2.4589813737045247,2.988978245652767,-1.0969914688652054,1.6269883408134476,2.200000762939453,30.434660019140054,-19.167270290104113,1.3619899048393238,6,0.7500019073486328,-1.1249980926513672,0.7875022888183594,1.8500022888183594,0.6500015258789062,2,0.03872891404240497,1.1481456364175815,50.25,1.2352898937721868,51.29999923706055,-1.133331298828125,51.0,0.03872891404240497
2697,2010-06-24,49.52000045776367,50.75,49.31999969482422,50.45000076293945,1940797.0,-0.016484568848279646,-1.150373438270826,-4.6500724803538445,55.35714929702528,59.97275358747214,1.6668763810554452,0.40209368410313573,1.9010103131329572,0.5546692104432935,8.995657604755225,1.4300003051757812,1.8835343968890825,-0.615999603271483,-3.251797410188928,2.019798203645962,-1.933898506730209,0.7018993001872431,2.9719988250732428,7.60458865831495,-43.09680316092058,1.3178989034587238,6,1.414999008178711,-0.2950000762939453,1.4300003051757812,2.6800003051757812,2.329998016357422,3,0.044022622880125706,-1.2500031789224577,50.349998474121094,1.1481456364175815,50.25,1.2352898937721868,51.29999923706055,0.044022622880125706
2698,2010-06-28,49.61999893188477,50.25,48.9000015258789,50.099998474121094,1825980.0,0.0020193552745702004,2.461523037271443,0.5161283706735939,58.11689169551085,58.57401511100046,1.4742145040717176,0.3615886307387157,1.69694267280655,0.44124374832671265,8.902827110630415,1.3499984741211009,1.9219705419569806,-0.5420011520385657,-3.1448227274350202,2.060820423357889,-1.8434119397367894,0.759409635659658,2.745120367431632,23.606478233082225,-30.186918086192282,1.3014107876982255,6,0.930002212524407,-0.39499855041504617,1.3300018310546804,2.5800018310546804,2.0300025939941264,0,0.05199520126141777,-1.150373438270826,49.52000045776367,-1.2500031789224577,50.349998474121094,1.1481456364175815,50.25,0.05199520126141777
2699,2010-06-29,47.63000106811523,49.33000183105469,47.41999816894531,49.33000183105469,1507029.0,-0.040104754264531306,1.2470621234390602,3.541671633725202,49.53875194518088,56.420783559608104,3.158297776904085,2.3898431626391385,3.5576017405641593,2.4180819317110362,9.345752181432292,2.2000007629394602,1.587472371560743,-2.478499031066903,-5.246590251139644,0.2895921890058375,-3.862544641103277,-1.0944534210305292,4.527211164794927,5.210986699683005,-51.17351280306673,1.384045610036372,6,2.1799983978271555,1.5949993133544993,3.269998550415046,4.519998550415046,4.2199974060058665,1,0.07390301026300117,2.461523037271443,49.61999893188477,-1.150373438270826,49.52000045776367,-1.2500031789224577,50.349998474121094,0.07390301026300117
2700,2010-06-30,47.18999862670898,48.209999084472656,46.77999877929688,47.70000076293945,2298746.0,-0.009237926339262681,-1.1503734382708382,0.3000011219692834,39.44670421176593,53.864077355789846,3.1872615795932973,2.791009291780469,3.868545313630456,2.8597963395567447,9.501724922406057,1.4300003051757741,1.2992687590228726,-2.803001403808601,-5.856097706854683,0.2500948992374816,-4.3295495553316385,-1.2764532522855632,4.588236481083989,9.715633384195629,-44.518766806283395,1.5265481515230408,6,2.175001144409187,2.0350017547607493,3.5600013732910227,4.810001373291023,4.510002136230476,2,0.07226107113048519,1.2470621234390602,47.63000106811523,2.461523037271443,49.61999893188477,-1.150373438270826,49.52000045776367,0.07226107113048519
2701,2010-07-01,45.97000122070313,47.099998474121094,45.4000015258789,46.5,1651399.0,-0.02585288072704761,-1.0359267211841476,1.0392089398177644,15.919770685989818,48.88049547257993,3.9739110608391783,3.9430251256781332,4.91846801973535,4.084009192603396,9.908132963064144,1.7899971008300781,0.8083896625551432,-3.85149879455566,-7.391384698516482,-0.3116128905948372,-5.621441746536071,-2.0815558425752485,5.308410254240222,10.654202941952665,-36.36071767793756,1.7699429519804097,7,2.7049999237060476,3.0049991607665945,4.729999542236321,5.979999542236321,4.529998779296868,3,0.09963014780810497,-1.1503734382708382,47.18999862670898,1.2470621234390602,47.63000106811523,2.461523037271443,49.61999893188477,0.09963014780810497
2702,2010-07-02,46.02000045776367,46.68999862670898,45.79999923706055,46.08000183105469,1671237.0,0.0010876492436990848,-2.559970398175034,0.11321039903264965,17.543809329864786,44.137438870452755,3.4250019954013524,3.7315028362031626,4.735765907766478,4.038558941758936,10.829853504507986,0.8899993896484304,0.30582971435060813,-3.5774995803833036,-7.484545304347691,0.3295461435810836,-5.531022442365497,-1.62397671840111,4.55300182329195,12.783487153511459,-28.987200947865794,1.9535228619821932,7,2.655000686645508,2.9549999237060547,4.680000305175781,5.930000305175781,4.029998779296875,4,0.10821380905475841,-1.0359267211841476,45.97000122070313,-1.1503734382708382,47.18999862670898,1.2470621234390602,47.63000106811523,0.10821380905475841
2703,2010-07-05,45.58000183105469,46.52999877929688,45.52999877929688,46.47999954223633,876122.0,-0.009561030472235776,1.0000076294236067,14.999618539004388,11.36357834616227,38.913404313414055,3.369679279491308,4.1545310372487165,5.05133175182165,4.475804033906414,11.211195260657947,1.0,-0.0980150692402546,-3.8714982986450224,-8.151642071891267,0.40864547460122225,-6.011570185268141,-1.7314264120219036,4.372240359379731,4.580160081380375,-30.50526123156875,2.140071886623121,7,2.844999313354492,3.394998550415039,5.119998931884766,6.369998931884766,3.7299995422363352,0,0.1375602543042136,-2.559970398175034,46.02000045776367,-1.0359267211841476,45.97000122070313,-1.1503734382708382,47.18999862670898,0.1375602543042136
2704,2010-07-06,46.70000076293945,47.040000915527344,45.599998474121094,45.599998474121094,1147627.0,0.024572156360065822,-1.6181808093383594,-1.222227873639951,20.136470040907213,35.19128086707624,1.7081842917757513,3.080640891561501,3.777051586927797,3.356342910257709,11.210324985559723,1.4599990844726562,-0.48899551068817004,-2.680499458312987,-7.098531397009737,1.7375324803837628,-4.889515427661358,-0.47148348896461556,2.7059725477483028,46.26335823975339,17.144584576615284,2.2090159693483735,7,1.5,2.2749996185302734,4.0,5.25,0.9899978637695241,1,0.10599573195013101,1.0000076294236067,45.58000183105469,-2.559970398175034,46.02000045776367,-1.0359267211841476,45.97000122070313,0.10599573195013101
2705,2010-07-07,47.0099983215332,47.06999969482422,45.77999877929688,46.43999862670898,1264909.0,0.006638063244738923,2.739119858469683,0.518180462548427,24.327418533752606,32.4167271206844,0.9948825665672345,2.8606014647321842,3.2245397662078545,3.043901108080952,11.024283543165184,1.2900009155273366,-0.8646928168701962,-2.3345018386840835,-6.8203740752,2.1513703978318333,-4.577437956942042,-0.0915657204261251,1.9152583749774905,94.7058638734057,67.52272776724712,2.242936118257957,7,1.06500244140625,1.9650020599365234,3.44000244140625,4.94000244140625,-0.25,2,0.10295682462024036,-1.6181808093383594,46.70000076293945,1.0000076294236067,45.58000183105469,-2.559970398175034,46.02000045776367,0.10295682462024036
2706,2010-07-08,46.9900016784668,47.79999923706055,46.4000015258789,47.79999923706055,1687158.0,-0.00042537000170972394,2.4567948911159845,-1.4210491092342317,23.37657716896622,28.863330217566727,0.5455070857741617,2.848655525533758,3.0612655078729745,3.0804729433558435,10.983920671787324,1.3999977111816477,-1.269406762770224,-2.2414985656738295,-6.849588462931791,2.3665913315841323,-4.545543514302814,0.06254638295515491,1.5122243975680831,64.31729536337913,38.36714016139689,2.3040449486289813,7,0.8349990844726562,1.9849987030029297,2.9599990844726562,4.959999084472656,0.47999954223633523,3,0.1002340692962993,2.739119858469683,47.0099983215332,-1.6181808093383594,46.70000076293945,1.0000076294236067,45.58000183105469,0.1002340692962993
2707,2010-07-09,47.18000030517578,47.68000030517578,46.7599983215332,47.22000122070313,2456752.0,0.004043384122628169,-1.0909019975031211,0.04938399517746337,26.593083974961317,25.36068491528345,-0.012658499064343687,2.4229556527941725,2.7428414933557974,2.916306190586951,12.157742692095802,0.9200019836425781,-1.5665975095906362,-1.8229999542236328,-6.3579033188186855,2.71190341037142,-4.090451636521159,0.44445172807389355,0.9499588248403796,72.68727723096718,44.8356008682667,2.2674516822975264,7,0.18500137329101562,1.7950000762939453,2.7200002670288086,4.770000457763672,0.5499992370605469,4,0.07036879341562874,2.4567948911159845,46.9900016784668,2.739119858469683,47.0099983215332,-1.6181808093383594,46.70000076293945,0.07036879341562874
2708,2010-07-12,47.59000015258789,47.91999816894531,47.0,47.0,925089.0,0.008690119643071093,-2.118637054278602,-14.749666221626219,27.56948346022881,22.919655083622107,-0.827965422897492,1.8220543611047404,2.1581757572426667,2.533187906004052,13.176584175847179,0.9199981689453125,-1.8289587783274328,-1.2325000762939453,-5.6858502845724885,3.220850131984598,-3.4591751804332205,0.9941750278453299,-2.1899986267089915,85.7759456997504,58.04410919301746,2.226675104139272,7,-0.7849998474121094,1.385000228881836,2.0475006103515625,4.3600006103515625,1.1899986267089915,0,0.05169151243087122,-1.0909019975031211,47.18000030517578,2.4567948911159845,46.9900016784668,2.739119858469683,47.0099983215332,0.05169151243087122
2709,2010-07-13,48.79999923706055,49.0,47.31000137329102,47.31000137329102,1227570.0,0.02542549024150098,-1.2684577848098146,2.525419454951011,41.399739079556305,23.136658957821037,-2.0724915419704075,0.4043879767641272,0.8000888074451353,1.338218786294327,13.851456048442618,1.6899986267089773,-2.098295303066614,0.12249908447265767,-4.120229801443841,4.3652279703891566,-1.9988653584855882,2.2438635274309036,-3.349597778320316,93.78879853667318,61.34327822011713,2.121364442958249,7,-1.5999984741210938,0.1750011444091797,0.8375015258789062,3.1500015258789062,0.69000244140625,1,0.010450863610734773,-2.118637054278602,47.59000015258789,-1.0909019975031211,47.18000030517578,2.4567948911159845,46.9900016784668,0.010450863610734773
2710,2010-07-14,48.61999893188477,49.959999084472656,48.040000915527344,49.349998474121094,1614292.0,-0.0036885309014323964,-1.031748851046824,-0.4899332811051861,39.83547012090959,25.793958895034343,-1.8643724633696053,0.339529362662752,0.7946184559396912,1.5243713760491815,14.334781628283565,1.9199981689453125,-2.434105466405626,0.1089988708496179,-3.8444980604623282,4.062495802161564,-1.8677495948063552,2.085747336505591,-3.027613531494154,62.35952046222189,28.434430714568258,1.9767484656559726,7,-0.8750000000000071,0.35500144958495383,1.1425018310546804,3.3300018310546804,1.229999542236321,2,-0.019127937589605848,-1.2684577848098146,48.79999923706055,-2.118637054278602,47.59000015258789,-1.0909019975031211,47.18000030517578,-0.019127937589605848
2711,2010-07-15,48.5099983215332,49.0,47.88000106811523,48.709999084472656,1190501.0,-0.0022624560421252715,1.8717825825414784,0.27397381966399553,43.51730426257702,28.679902776446813,-1.5155604371183102,0.23390961410659372,0.7624030713944379,1.6367536400786378,14.957569873678574,1.1199989318847727,-2.5408526556397675,0.14349842071533203,-3.569330577190982,3.856327418621646,-1.712916078237825,1.999912919668489,-2.6555561000976624,54.68748696148707,16.712890320395502,1.8564144989531555,7,-0.7649993896484375,0.46500205993652344,1.4425020217895508,3.44000244140625,-0.21999740600585938,3,-0.036075037323247794,-1.031748851046824,48.61999893188477,-1.2684577848098146,48.79999923706055,-2.118637054278602,47.59000015258789,-0.036075037323247794
2712,2010-07-16,47.099998474121094,48.97000122070313,47.0,48.5,1537605.0,-0.029066169783523166,-1.462503874305614,6.9999809265864315,36.15382390410083,31.434374505106653,0.07123950570485249,1.36748239524389,2.0834057392286525,3.053734007565893,15.804836323133914,1.970001220703132,-2.530540024252879,-1.0465013504028349,-4.489157099045855,2.396154398240185,-2.767829224724345,0.674826523918675,-0.9992228409033288,3.3783278733313917,-34.90952511373939,1.7213278743215081,7,0.6800003051757812,1.8750019073486328,2.85250186920166,4.850002288818359,1.3500022888183594,4,0.00785568489530486,1.8717825825414784,48.5099983215332,-1.031748851046824,48.61999893188477,-1.2684577848098146,48.79999923706055,0.00785568489530486
2713,2010-07-19,46.38999938964844,47.36000061035156,46.13999938964844,47.0,1520011.0,-0.015074291029176234,-1.198199188947694,0.43571424678884585,42.07158860916029,33.87160990157922,1.0149529628924938,1.8070521172382144,2.7346198650526787,3.777832825070469,16.792236156820685,1.220001220703125,-2.207044868152636,-1.5260004043579087,-4.776155011605454,1.7241542028896362,-3.1510777079816847,0.09907689926586727,3.5699996948242188,6.544503140634518,-34.44322916762064,1.625077303623773,7,1.4799995422363281,2.585000991821289,3.262500762939453,5.560001373291016,1.0499992370605398,0,0.028885539345079314,-1.462503874305614,47.099998474121094,1.8717825825414784,48.5099983215332,-1.031748851046824,48.61999893188477,0.028885539345079314
2714,2010-07-20,51.5,51.5,48.0,48.13999938964844,5546581.0,0.11015306483258591,1.083332954891213,-5.50819221052105,67.25382730000693,38.64121087560747,-3.735379188770011,-3.464840877398302,-2.2986280090732265,-1.275436737006622,18.04364727082009,5.1100006103515625,-1.774286694285955,3.574000167846677,0.2790837055873112,6.8689166301060425,1.926541936716994,5.22145839897636,-5.3600006103515625,100.0,52.78222789711695,1.6474582311296813,7,-2.6800003051757812,-2.5249996185302734,-1.9099998474121094,0.4500007629394531,-4.470001220703118,1,-0.052815557683555725,-1.198199188947694,46.38999938964844,-1.462503874305614,47.099998474121094,1.8717825825414784,48.5099983215332,-0.052815557683555725
2715,2010-07-21,50.95000076293945,51.75,50.1500015258789,51.599998474121094,2797326.0,-0.01067959683612707,2.3684151351004217,-0.1934516646155104,71.06600885126828,43.940036618085486,-2.869471528964617,-3.014252765129754,-1.7540556596496941,-0.6585550188010885,18.874636591243316,1.5999984741211009,-1.223947141239222,2.9890008926391616,-0.42266203384853895,6.400663819126862,1.2831694293953149,4.694832355883008,-4.810001373291016,85.73976559673827,32.49669994732094,1.7058314632438496,7,-2.0050010681152344,-2.1499996185302734,-1.2975006103515625,1.0,-4.010002136230476,2,-0.028655526253390073,1.083332954891213,51.5,-1.198199188947694,46.38999938964844,-1.462503874305614,47.099998474121094,-0.028655526253390073
2716,2010-07-22,52.29999923706055,52.5,50.5,51.04999923706055,2466877.0,0.026496534914736802,1.42424018236548,-1.9230836947527188,73.93294500143341,49.200021176582375,-3.7850766426143707,-4.438221552516211,-3.1019652921320287,-1.926755009407323,19.688029378130466,2.0,-0.7376496462649342,4.24149932861328,0.45185041651000546,8.031148240716554,2.3466748725616426,6.136323784664917,-5.93559982299805,96.85533421783119,36.90423987427908,1.894824456051638,7,-2.979999542236328,-3.3499984741210938,-2.6474990844726562,-0.34999847412109375,-5.149997711181648,3,-0.04684513955410052,2.3684151351004217,50.95000076293945,1.083332954891213,51.5,-1.198199188947694,46.38999938964844,-0.04684513955410052
2717,2010-07-23,51.70000076293945,52.599998474121094,51.25,52.4000015258789,1281335.0,-0.01147224632645738,1.454554597252711,-0.5600006103515568,73.04218662792218,54.25254375077053,-2.7675240922662994,-3.864672772071927,-2.5632233055965585,-1.2603902860635472,20.392352089054455,1.3499984741210938,-0.30575958225076505,3.5325008392334,-0.5483597309189392,7.613361409385739,1.4920705541572303,5.572931124309569,-4.967465313720709,86.0681449112758,18.32346146999538,2.0404302850761686,7,-2.3300018310546875,-2.700000762939453,-2.0475006103515625,0.25,-4.850002288818359,4,-0.06595744288376348,1.42424018236548,52.29999923706055,2.3684151351004217,50.95000076293945,1.083332954891213,51.5,-0.06595744288376348
2718,2010-07-26,52.20000076293945,52.20000076293945,51.29999923706055,51.849998474121094,1304719.0,0.009671179741227665,4.142832230711382,-0.5000027247807964,71.72197882328835,57.62168150007409,-2.843891805397014,-4.386366348357868,-3.0876948044744736,-1.701619814250705,20.92066321924144,0.9000015258789062,0.1841884220274821,3.903500747680667,-0.5194596420680995,8.326461137429433,1.6920205528062837,6.11498094255505,-4.9980682717285205,91.30439469856418,19.981487232458605,2.211480194874384,7,-2.8300018310546875,-3.200000762939453,-2.5475006103515625,-0.25,-5.790000915527344,0,-0.07183907940979184,1.454554597252711,51.70000076293945,1.42424018236548,52.29999923706055,2.3684151351004217,50.95000076293945,-0.07183907940979184
2719,2010-07-27,51.1500015258789,52.599998474121094,51.0,52.4000015258789,1403301.0,-0.020114927619043765,-1.0645100953918738,-3.5714052162919203,65.44778458445529,60.46749421824583,-1.5930108911859335,-3.224455818042671,-2.066813218184244,-0.6015525312967256,20.84683725697007,1.5999984741210938,0.6297727664210129,2.6775014877319236,-1.910835632391752,7.265838607855599,0.3833329276700823,4.971670047793765,-3.516223756035153,40.81637737212173,-26.410733196774835,2.294168560061839,7,-1.7800025939941335,-2.150001525878899,-1.4975013732910085,0.799999237060554,-3.450000762939446,1,-0.07253182382199697,4.142832230711382,52.20000076293945,1.454554597252711,51.70000076293945,1.42424018236548,52.29999923706055,-0.07253182382199697
2720,2010-07-28,50.599998474121094,51.599998474121094,50.1500015258789,51.25,1364009.0,-0.010752747514182093,1.1481460550334386,0.520001220703125,62.95763713265045,62.62753120380956,-0.8187038835421987,-2.5359024962450434,-1.6093356055169892,-0.000977992852753573,20.2872223230324,1.4499969482421946,1.0588891756868577,1.956998443603517,-2.6838048678550805,6.597801755062115,-0.36340321212578175,4.277400099332816,-2.568923047935158,18.367245255756544,-47.19438205400917,2.3204016557292992,7,-1.2299995422363281,-1.5999984741210938,-0.8599987030029297,1.3500022888183594,-2.80999755859375,2,-0.07055335578023891,-1.0645100953918738,51.1500015258789,4.142832230711382,52.20000076293945,1.454554597252711,51.70000076293945,-0.07055335578023891
2721,2010-07-29,50.54999923706055,51.6500015258789,50.349998474121094,50.349998474121094,877487.0,-0.0009881272444329792,-11.99998092658636,-0.30769275913471134,62.21899797093471,65.52366165567999,-0.5016531594909281,-2.240036181485138,-1.5608604567905928,0.09342857654759484,19.163069061358247,1.3000030517578054,1.2811302710958614,1.6779993057250948,-2.8582620178368927,6.214260629287082,-0.590131356055899,3.9461299675060886,-2.1534099670397993,16.326457527575087,-46.33720261966146,2.2681306617809938,7,-1.1800003051757812,-1.5499992370605469,-0.4324989318847656,1.4000015258789062,-2.259998321533203,3,-0.07141445429943571,1.1481460550334386,50.599998474121094,-1.0645100953918738,51.1500015258789,4.142832230711382,52.20000076293945,-0.07141445429943571
2722,2010-07-30,51.0,51.45000076293945,49.9000015258789,50.599998474121094,1024854.0,0.008902092378461068,1.3846086129793411,2.0,62.32827308933427,67.77440437569932,-0.38024788044472757,-2.4219953917312083,-1.9233691376161701,-0.3122907314862431,17.86737238901996,1.549999237060554,1.5647766651577513,1.879000091552733,-2.543392230834307,6.301392413939773,-0.3321960696407871,4.090196252746253,-2.2671379936512253,40.740730275167294,-18.214536350391555,2.21119616119352,7,-0.7000007629394531,-2.0,-0.8374996185302734,0.9500007629394531,-2.490001678466797,4,-0.07549016615923732,-11.99998092658636,50.54999923706055,1.1481460550334386,50.599998474121094,-1.0645100953918738,51.1500015258789,-0.07549016615923732
2723,2010-08-02,51.849998474121094,52.25,50.9000015258789,51.0,1286900.0,0.016666636747472374,-1.5714368755676444,2.1249880791165197,61.32145443361646,67.11525183498927,-0.4182833605167886,-2.9283129230930314,-2.68708979351954,-1.1030352320955785,16.547643700485914,1.3499984741211009,1.8573302080180696,2.415498733520508,-1.83560647743505,6.666603944476066,0.2899461280427289,4.541051338998287,-2.807765550350531,72.2221908255015,16.943072876235846,2.12555260547778,8,-0.5999984741210938,-2.8499984741210938,-1.769998550415039,0.10000228881835938,-3.6599998474121165,0,-0.09643201826699288,1.3846086129793411,51.0,-11.99998092658636,50.54999923706055,1.1481460550334386,50.599998474121094,-0.09643201826699288
2724,2010-08-03,51.6500015258789,52.29999923706055,51.20000076293945,51.45000076293945,968645.0,-0.0038572218732467745,-2.1428493577691676,0.23529543761387178,61.23055571029886,66.02242370821489,-0.21766037402163363,-2.4648334161649146,-2.404583890279902,-0.8491358572315804,15.56131197347948,1.0999984741210938,2.381261564382257,1.9680017471313391,-2.1880931258677307,6.124096620130409,-0.11004568936819226,4.0460491836308705,-2.3231473580802913,72.91673620548501,17.76765246434413,2.0780474364995336,8,-0.40000152587889914,-2.650001525878899,-1.762500762939446,0.299999237060554,-3.170001983642571,1,-0.10145211081632444,-1.5714368755676444,51.849998474121094,1.3846086129793411,51.0,-11.99998092658636,50.54999923706055,-0.10145211081632444
2725,2010-08-04,51.849998474121094,52.099998474121094,50.95000076293945,51.9000015258789,754947.0,0.003872157644409402,4.111135600691736,-0.25001430506015,62.29750558510839,64.72959710640099,-0.3090689018716901,-2.407048661354736,-2.4793612156827223,-1.0015037526346902,14.47825639600025,1.1499977111816406,2.9361104236967535,1.9259986877441406,-2.137618790638726,5.989616166127007,-0.10581005144729261,3.957807426935574,-2.2612927618166836,81.24995032941538,24.96668980965493,2.031808739191435,8,-0.5999984741210938,-2.8499984741210938,-2.332498550415039,0.10000228881835938,-3.609996795654297,2,-0.08003853101852931,-2.1428493577691676,51.6500015258789,-1.5714368755676444,51.849998474121094,1.3846086129793411,51.0,-0.08003853101852931
2726,2010-08-05,51.70000076293945,52.20000076293945,51.54999923706055,52.0,673885.0,-0.002892916404935053,-1.166663487764405,5.999618553555933,68.66885826187733,64.24367173239601,-0.28287916885548015,-1.9880243750984619,-2.235543031906424,-0.8074591203619406,13.92699928428753,0.6500015258789062,2.786623611466453,1.5405010223388658,-2.3493864960777984,5.43038854075553,-0.40444273686946985,3.4854447815472014,-1.8703916296897063,75.00003973646781,11.52793469974705,1.9449437592083338,8,-0.4500007629394531,-2.700000762939453,-2.405000686645508,0.25,-3.3300018310546804,3,-0.07562862262499126,4.111135600691736,51.849998474121094,-2.1428493577691676,51.6500015258789,-1.5714368755676444,51.849998474121094,-0.07562862262499126
2727,2010-08-06,50.5,52.099998474121094,50.25,51.54999923706055,1635740.0,-0.023210846135995777,-1.3870959802915415,3.5000063578449447,66.04216956089553,63.61258181435237,0.8146720415010122,-0.5549997261598065,-0.9924170650907271,0.41728408401965567,13.006954627507678,1.8499984741210938,2.602146375014847,0.17450027465820028,-3.454642641280401,3.8036431905968016,-1.6400711833111004,1.989071732627501,-0.4487597194805488,12.195126489825919,-56.062274056168114,1.8145714579693015,8,0.75,-1.4350013732910156,-1.6749992370605469,1.2000007629394531,-2.0,4,-0.04376235810836948,-1.166663487764405,51.70000076293945,4.111135600691736,51.849998474121094,-2.1428493577691676,51.6500015258789,-0.04376235810836948
2728,2010-08-09,50.04999923706055,51.04999923706055,49.95000076293945,50.6500015258789,1236169.0,-0.00891090619682089,-1.7499988079059676,0.5714311664626037,41.10427897219294,60.90774785743432,1.0366359629007391,0.09354350225385133,-0.5229737016417388,0.8880650555616612,12.157678386775114,1.0999984741210938,2.2096726699278193,-0.3985004425048828,-3.7966759522743985,2.999675067264633,-2.0975881973896406,1.300587312379875,2.549999237060547,4.255256980900529,-57.50892050213577,1.699087754884759,8,1.0500011444091797,-0.9850006103515625,-1.2249984741210938,1.6500015258789062,-1.7199974060058594,0,-0.03076924953051785,-1.3870959802915415,50.5,-1.166663487764405,51.70000076293945,4.111135600691736,51.849998474121094,-0.03076924953051785
2729,2010-08-10,49.31000137329102,50.29999923706055,48.84000015258789,50.1500015258789,1684687.0,-0.014785172328665608,1.5614118450156103,1.3999949137563745,40.167856054902494,58.37554995990677,1.6630714877166923,0.9209247871028126,0.2411638817647841,1.6335740249503843,12.293376854913667,1.4599990844726562,1.8301905488428218,-1.1639984130859276,-4.5174476774982395,2.1894508513263844,-2.84072304529208,0.5127262191202249,3.2369971466064413,13.988129027570476,-42.89499832586961,1.676724632206155,8,1.259998321533196,-0.21000289916992898,-0.6100006103515696,2.3899993896484304,-1.210002899169929,1,-0.022713500616300952,-1.7499988079059676,50.04999923706055,-1.3870959802915415,50.5,-1.166663487764405,51.70000076293945,-0.022713500616300952
2730,2010-08-11,47.68999862670898,49.09000015258789,47.54999923706055,49.02000045776367,3253553.0,-0.03285343138237118,1.095237600946667,1.58333522554397,23.228778347742974,54.04330333510769,3.159093503292233,2.6010384713931174,1.841189170972413,3.2337564413210274,13.343429173699429,1.7600021362304759,1.384108743942683,-2.737501144409187,-6.222410041893447,0.7474077530750733,-4.479955593151317,-0.9950466956670567,4.708719958496104,3.0107385743700124,-46.79962766993606,1.7424544487421292,8,2.2350006103515696,1.500000000000007,0.8975019454956126,4.010002136230476,0.22999954223633523,2,0.016565337351150733,1.5614118450156103,49.31000137329102,-1.7499988079059676,50.04999923706055,-1.3870959802915415,50.5,0.016565337351150733
2731,2010-08-12,46.7599983215332,48.099998474121094,46.4000015258789,47.5,4714673.0,-0.01950095055475476,-1.328770487734128,0.5563914734462988,22.371334965603737,49.60364354358207,3.9056678507210165,3.5765843095075525,2.7432171849985423,4.154294438695501,14.545448260142656,1.6999969482421946,1.0486049443538192,-3.5800014495849624,-7.344305612205474,0.18430271303554946,-5.462153530895215,-1.69784936827471,5.347797102783204,6.315736638513856,-37.3010041826623,1.8821520813102541,8,2.5900020599365234,2.6100006103515625,1.7650022506713867,4.94000244140625,1.4900016784667969,3,0.031651056673627886,1.095237600946667,47.68999862670898,1.5614118450156103,49.31000137329102,-1.7499988079059676,50.04999923706055,0.031651056673627886
2732,2010-08-13,47.47000122070313,47.81000137329102,46.59000015258789,47.81000137329102,1893142.0,0.01518398042463076,6.176474548126914,0.4594586235160088,24.15300150044807,45.4738154398967,2.952793991292559,3.0522107971040597,1.9774538983339198,3.422894652006015,15.265686486546679,1.220001220703132,0.7821726283249006,-2.888498687744132,-6.588850615805143,0.8118532403168786,-4.738674651774637,-1.0383227237136268,4.181170691738274,23.010757451584354,-13.97178657215511,1.8501759640305038,8,1.8799991607665945,1.8999977111816335,0.9299993515014577,4.229999542236321,0.479999542236321,4,0.018959294039139873,-1.328770487734128,46.7599983215332,1.095237600946667,47.68999862670898,1.5614118450156103,49.31000137329102,0.018959294039139873
2733,2010-08-16,47.72999954223633,48.09000015258789,47.41999816894531,47.54999923706055,1018448.0,0.005477107959706684,-2.0454466638923567,-0.529412424687812,29.54543484143224,41.95324645446708,2.2874655115705025,3.0543471741984263,1.7280425763180816,3.1388023079004483,15.45699934345149,0.6700019836425781,0.5225009649983363,-2.695500373840332,-6.132454614433264,0.7414538667526003,-4.413977494136802,-0.9770232535438623,3.501078739280075,34.102533253909456,-2.2961193162696176,1.7184771202964666,8,1.5700016021728516,1.6399993896484375,0.4400014877319336,3.970001220703125,1.5200004577636719,0,0.016132421226660476,6.176474548126914,47.47000122070313,-1.328770487734128,46.7599983215332,1.095237600946667,47.68999862670898,0.016132421226660476
2734,2010-08-17,48.77999877929688,49.0,47.790000915527344,48.0,1329779.0,0.021998727155474018,-1.0166702694454688,4.3333192048489355,39.729113224265696,39.445647303262334,0.8800947163036383,1.8868645818770489,0.7133001470942588,2.0665783481512463,15.532127566441511,1.2700004577636719,0.2327885666863736,-1.5095010757446232,-4.982504080135882,1.963501928646636,-3.246002577940253,0.22700042645100638,2.064593361768523,88.47577949620474,47.73924240786424,1.736501502195628,8,0.5200023651122976,0.5900001525878835,-0.8899984359741282,1.920001983642571,-0.11999893188477273,1,-0.009225029920115202,-2.0454466638923567,47.72999954223633,6.176474548126914,47.47000122070313,-1.328770487734128,46.7599983215332,-0.009225029920115202
2735,2010-08-18,49.4900016784668,49.95000076293945,48.70000076293945,48.81000137329102,3119396.0,0.014555205349272127,-1.7777730682829653,0.871796627411071,44.432783968648955,36.75275015957029,-0.22336835555807966,1.1192589763029446,0.060104040035767525,1.3262783671984124,15.270607728347601,1.25,-0.10531297083782931,-0.7264982223510756,-4.202420451936661,2.7494240072345093,-2.4644593371438646,1.0114628924417133,0.9990232133836869,87.04227652585239,41.43273636193385,1.737961114792791,8,-0.24000167846679688,-0.12000274658203125,-1.402501106262207,1.2099990844726562,-1.0800018310546875,2,-0.028086545912373584,-1.0166702694454688,48.77999877929688,-2.0454466638923567,47.72999954223633,6.176474548126914,47.47000122070313,-0.028086545912373584
2736,2010-08-19,49.849998474121094,50.25,49.4900016784668,49.6500015258789,4159432.0,0.0072741318133948685,-1.9230893378523115,0.29411302718532917,43.902426197888694,34.29277867479175,-0.9760246523141163,0.5969069227467259,-0.28673319112240847,0.9297866972464703,14.59605970844223,0.7599983215332031,-0.44574881006566613,-0.2440013885498047,-3.580652609817207,3.0926498327175977,-1.912326999183506,1.4243242220838965,-3.4499969482421946,89.07099610504801,41.07567734629093,1.6683256106336994,8,-1.1249980926513672,-0.4799995422363281,-1.4899988174438477,0.8500022888183594,-0.34999847412109375,3,-0.03871615575229581,-1.7777730682829653,49.4900016784668,-1.0166702694454688,48.77999877929688,-2.0454466638923567,47.72999954223633,-0.03871615575229581
2737,2010-08-20,48.290000915527344,49.81000137329102,47.93000030517578,49.61000061035156,3136659.0,-0.03129383362777027,1.186046202161059,-6.600099183642094,32.44575714278193,33.33072069374609,0.26542983959758715,1.9903852588810054,1.1879731430060687,2.4478393558512366,14.1563431485852,1.9199981689453125,-0.8900486103594787,-1.6334989547729464,-4.973107027601792,1.706109118055899,-3.3033029911873655,0.036305081641472725,-1.8129994201660224,30.74212663169189,-13.602537013062076,1.6698040364144227,8,0.05999946594238281,1.0799980163574219,0.06999874114990234,2.4099998474121094,0.6199989318847656,4,-0.0008283477897902403,-1.9230893378523115,49.849998474121094,-1.7777730682829653,49.4900016784668,-1.0166702694454688,48.77999877929688,-0.0008283477897902403
2738,2010-08-23,48.45000076293945,48.79999923706055,47.58000183105469,48.0,1966154.0,0.003313312163567561,1.1217388419882905,-0.34090974770973614,34.15840368809663,32.663003764100985,-0.16248463210641972,1.6179955916973938,0.9605135950589272,2.2583745283901138,13.757309722084674,1.2199974060058594,-1.436906557368708,-1.285999107360837,-4.5064038934804955,1.9344056787588215,-2.8962015004206663,0.32420328569899226,-1.897539297485359,32.58425200450334,-7.8097239881838405,1.6102023930598277,8,-0.125,0.9199981689453125,-0.07250118255615234,2.25,0.529998779296875,0,-0.01031991727815329,1.186046202161059,48.290000915527344,-1.9230893378523115,49.849998474121094,-1.7777730682829653,49.4900016784668,-0.01031991727815329
2739,2010-08-24,47.43999862670898,48.13000106811523,46.75,48.0,2043084.0,-0.020846276993313317,2.3658418582148633,-1.2444453863434228,29.78918465128035,33.39193779782737,0.6195101083840697,2.462032226802684,1.8738098842497166,3.220764075582686,13.296529847442379,1.7000007629394531,-1.9264847002648366,-2.1105010986328168,-5.4142883397338935,1.19328614246826,-3.762394719183355,-0.4586074780822784,-0.8135863905639624,19.71424647739935,-14.870950235929207,1.6518936205505375,8,0.8850021362304759,2.0600013732910227,0.9825010299682688,2.135002136230476,2.0800018310546946,1,0.03815348705073496,1.1217388419882905,48.45000076293945,1.186046202161059,48.290000915527344,-1.9230893378523115,49.849998474121094,0.03815348705073496
2740,2010-08-25,47.02999877929688,47.88000106811523,46.459999084472656,47.0099983215332,1157686.0,-0.00864249281789109,-1.5357202461844348,-0.0357150155653013,29.095787133783176,34.139099149847304,1.034871251773147,2.7308768536216164,2.1722863052241337,3.584275619618559,13.456122769863663,1.420001983642571,-2.076401817943051,-2.342000961303704,-5.789670827138046,1.1056689045306385,-4.065835894220875,-0.6181660283865327,3.220001220703118,15.039566151263466,-13.837194838595716,1.723834932917173,8,1.325000762939446,2.470001220703118,1.8675012588500906,2.170001983642571,2.870002746582017,2,0.03465875208214486,2.3658418582148633,47.43999862670898,1.1217388419882905,48.45000076293945,1.186046202161059,48.290000915527344,0.03465875208214486
2741,2010-08-26,46.93999862670898,47.9900016784668,46.79999923706055,47.29999923706055,1216970.0,-0.0019136754183273208,-2.7187611758815535,-17.999618538998348,32.306158611753716,35.045005495547926,1.2885996019072863,2.6736366275411783,2.1651486822836645,3.614816802354106,13.56823173061907,1.19000244140625,-2.1794054921481987,-2.2515010833740305,-5.815528138234328,1.3125259714862665,-4.0335146108041755,-0.4694875559438856,3.2342013549804776,14.328334754828761,-15.970393671457048,1.7820135274301474,8,1.4150009155273509,2.5600013732910227,1.932501792907722,2.260002136230476,2.1599998474121165,3,0.03131660127204805,-1.5357202461844348,47.02999877929688,2.3658418582148633,47.43999862670898,1.1217388419882905,48.45000076293945,0.03131660127204805
2742,2010-08-27,47.1500015258789,47.63000106811523,46.27000045776367,46.93999862670898,2426120.0,0.004473858229949501,1.3247834266356588,-0.5833403975755406,35.2342328168732,35.67709415948581,1.1492914510329015,2.2771640646029923,1.8552217461980192,3.3659313866432186,14.098920506933851,1.3600006103515554,-1.9757815234387905,-1.8489982604980568,-5.417627339802635,1.7196308188065217,-3.6333128001503425,-0.06468372084577112,2.9499144378662194,34.78266769598177,1.1404735043244543,1.7843145396522893,8,1.1099987030029368,2.2849979400634837,1.9849987030029368,2.049999237060554,1.75,4,0.04984089921675339,-2.7187611758815535,46.93999862670898,-1.5357202461844348,47.02999877929688,2.3658418582148633,47.43999862670898,0.04984089921675339
2743,2010-08-30,46.849998474121094,47.86000061035156,46.43999862670898,47.5,600609.0,-0.006362736840912819,1.0729914406161523,-3.095202630288278,36.886990308319135,35.36130272438064,1.4654463466068037,2.3013656005900742,2.06587344273845,3.644871611664996,14.157210724118777,1.4200019836425852,-1.6761275442406571,-1.8990013122558622,-5.3243496164643105,1.526346991952586,-3.61167546436009,-0.18632716015163453,3.096720869384768,31.182678819003044,-4.7413238732086995,1.7126741521042248,8,1.4100017547607422,2.585000991821289,2.335000991821289,2.3500022888183594,2.520000457763679,0,0.04397014814053657,1.3247834266356588,47.1500015258789,-2.7187611758815535,46.93999862670898,-1.5357202461844348,47.02999877929688,0.04397014814053657
2744,2010-08-31,46.40999984741211,46.75,45.79999923706055,46.02000045776367,1832566.0,-0.009391646553671307,-1.2891534148359225,-0.5999976524995012,42.19513375158523,35.11267492248467,1.7141696074411144,2.4545123962984974,2.399894308625832,4.021117135305516,14.308820698557117,1.0499992370605469,-1.4392671772327077,-2.0769998550415067,-5.366985649821181,1.212985939738168,-3.7219927524313476,-0.43200695765166586,3.3896507406640666,27.853878097043005,-11.728080729398062,1.6449928973898384,8,1.614999771118164,2.789999008178711,2.7749996185302734,2.7900009155273438,3.229999542236328,1,0.05537599015888661,1.0729914406161523,46.849998474121094,1.3247834266356588,47.1500015258789,-2.7187611758815535,46.93999862670898,0.05537599015888661
2745,2010-09-01,47.70000076293945,47.70000076293945,46.20000076293945,46.97000122070313,2002573.0,0.0277957534964155,3.109591618111985,1.8717966274110698,55.49066513841193,36.400257026987255,0.16042530509893282,0.8829312100529734,1.0505703163283329,2.674217175007925,14.387112903436641,1.5,-1.2624895455709577,-0.5794990539550753,-3.476412604223576,2.3174144963134253,-2.027955829089322,0.8689577211791715,1.8596707440757854,86.75796382486553,41.19308573033429,1.448456775134249,9,0.10499954223632812,1.3499984741210938,1.4849987030029297,1.5,1.3600006103515696,2,0.038155129260255105,-1.2891534148359225,46.40999984741211,1.0729914406161523,46.849998474121094,1.3247834266356588,47.1500015258789,0.038155129260255105
2746,2010-09-02,47.790000915527344,48.02999877929688,47.34000015258789,47.4000015258789,1253671.0,0.0018867956215593562,-1.7058656334615145,0.5342460742560179,52.01511080875396,38.574629656539706,-0.2821907138058961,0.5111935334066331,0.8978460403546578,2.5312554609866567,14.320582122614681,0.6899986267089915,-1.2594989972803887,-0.2939989089965849,-2.7061563216578435,2.1181585036646737,-1.5000776153272142,0.9120797973340444,1.5440902552906124,89.23776174730249,39.13370950029601,1.206078706330629,9,-0.4900016784667969,1.2599983215332031,1.394998550415039,1.4099998474121094,1.4099998474121094,3,0.044151508054606436,3.109591618111985,47.70000076293945,-1.2891534148359225,46.40999984741211,1.0729914406161523,46.849998474121094,0.044151508054606436
2747,2010-09-03,48.290000915527344,48.63999938964844,47.56000137329102,47.56000137329102,1654682.0,0.010462439640538834,-1.958900530400059,1.8717966274110358,53.422989555289526,40.715139197338914,-0.8741130380709023,-0.17166455260128544,0.36639613567031404,1.964696550206888,15.059643590244558,1.0799980163574148,-1.354279749234216,0.31650104522704936,-1.8159088035661526,2.4489108940202513,-0.7497038791695516,1.3827059696236503,0.8320447392651644,87.67611072829821,34.07952381009828,1.0662049243965994,9,-1.0700016021728516,0.7599983215332031,0.8949985504150391,0.9099998474121094,0.1699981689453125,4,0.016773608267489193,-1.7058656334615145,47.790000915527344,3.109591618111985,47.70000076293945,-1.2891534148359225,46.40999984741211,0.016773608267489193
2748,2010-09-06,48.5099983215332,48.70000076293945,48.22999954223633,48.5,1622896.0,0.004555754852659799,1.4102428670637832,0.013696339456013512,48.16326276405087,42.75670343209119,-1.2121782775476362,-0.5406709808931964,0.11363304223453952,1.6747520012161345,16.029566225751303,0.470001220703125,-1.481118789452971,0.6134984970092745,-1.3035423532471313,2.5305393472656803,-0.34502192811893195,1.572018922137481,0.41272454819538495,93.44819512297788,42.43510818378948,0.9585204251282041,9,-1.2599983215332031,0.5400009155273438,1.1400012969970703,0.4900016784667969,-0.4699974060058594,0,0.00803964580168981,-1.958900530400059,48.290000915527344,-1.7058656334615145,47.790000915527344,3.109591618111985,47.70000076293945,0.00803964580168981
2749,2010-09-07,48.18999862670898,48.61999893188477,48.0,48.52000045776367,968032.0,-0.006596571962406816,1.3396239995393204,-33.00572300648678,40.660896388204655,44.04171557147136,-0.865633644802152,-0.325573626299537,0.4606264618408886,1.9222336532303856,16.5037414465618,0.6199989318847727,-1.3581179713225708,0.3494989395141559,-1.455867406937152,2.154865285965464,-0.553184233711498,1.2521821127398098,0.5453608250595252,79.59991455078097,31.775121857385074,0.9026831732256552,9,-0.9399986267089773,0.8600006103515696,1.9350013732910227,0.8100013732910227,0.770000457763679,1,0.024486414999019823,1.4102428670637832,48.5099983215332,-1.958900530400059,48.290000915527344,-1.7058656334615145,47.790000915527344,0.024486414999019823
2750,2010-09-08,48.47999954223633,48.56999969482422,47.61999893188477,47.9000015258789,989216.0,0.006017865195925065,1.5000075290243704,-1.757559994451364,40.05806752730777,44.903038784310695,-1.0374171847178033,-0.5832590559739401,0.21573042318996727,1.5646566057566176,16.365297802276892,0.950000762939446,-1.2621035852450788,0.5999998092651353,-1.2259537692267344,2.425953387757005,-0.312976979980796,1.5129765985110666,-2.6800003051757812,83.82344691402349,39.513430219756586,0.9129767892459344,9,-1.2299995422363281,0.5200004577636719,1.6450004577636719,0.5200004577636719,0.3800010681152344,2,0.0239273898177641,1.3396239995393204,48.18999862670898,1.4102428670637832,48.5099983215332,-1.958900530400059,48.290000915527344,0.0239273898177641
2751,2010-09-09,48.2400016784668,48.90999984741211,48.16999816894531,48.47999954223633,1939323.0,-0.0049504510320889095,-2.8946956312239,-0.41379083548732415,49.55117409733157,46.49381003769496,-0.663383009838789,-0.23894902547368702,0.5383045126582289,1.7230213539299442,15.552519849939983,0.7400016784667969,-1.0158096625764728,0.2860017776489272,-1.4673519098309171,2.0393554651287715,-0.590675066090995,1.1626786213888494,-2.384602432250979,50.370449908729476,4.164732513168914,0.8766768437399232,9,-0.8850021362304688,0.7599983215332031,1.8849983215332031,0.7599983215332031,0.15999984741210227,3,0.016998334707568175,1.5000075290243704,48.47999954223633,1.3396239995393204,48.18999862670898,1.4102428670637832,48.5099983215332,0.016998334707568175
2752,2010-09-10,48.36999893188477,48.43999862670898,48.0099983215332,48.0099983215332,1349150.0,0.002694802008599506,-1.3888865341414431,-1.5000158947134479,49.27796193290823,47.87058466264931,-0.6728855212368643,-0.31417131501977025,0.49248473581357644,1.5312770929929727,14.735488208288682,0.43000030517577414,-0.7048416553859056,0.37099914550781676,-1.3762383225293107,2.118236613544944,-0.502619588510747,1.2446178795263805,-2.3924156616211008,58.13949362147617,9.78895681208298,0.8736187340185634,9,-1.0149993896484446,0.5799999237060476,1.7550010681152273,0.6300010681152273,-0.03999710083008523,4,0.017159434554123054,-2.8946956312239,48.2400016784668,1.5000075290243704,48.47999954223633,1.3396239995393204,48.18999862670898,0.017159434554123054
2753,2010-09-13,48.5,48.77999877929688,48.349998474121094,48.5,1939798.0,0.002687638432622208,-1.8666395402065477,0.0,61.37340566523498,50.001503764165946,-0.6081763512669127,-0.4042544489610691,0.46409196626856897,1.347641673773289,13.992314192599359,0.43000030517578836,-0.4349739985160568,0.4625001907348647,-1.2936906155627952,2.2186909970325246,-0.4155952124139617,1.340595593883691,-2.4051200666503902,68.21708864876996,15.573220338716794,0.8780954031488288,9,-0.9449996948242188,-0.07500076293945312,1.6574993133544922,0.5,0.0,0,-0.0008247611448937153,-1.3888865341414431,48.36999893188477,-2.8946956312239,48.2400016784668,1.5000075290243704,48.47999954223633,-0.0008247611448937153
2754,2010-09-14,48.33000183105469,48.63999938964844,47.6500015258789,48.599998474121094,3163561.0,-0.003505116885470394,4.657155313351539,-100.0,64.70592296724867,51.02542130070335,-0.15330621540282152,-0.28427226175067943,0.6997115460167578,1.4425135181263968,14.078350552435415,0.9899978637695384,-0.20970079639263162,0.31500186920165874,-1.412430484758957,2.0424342231622745,-0.5487143077786527,1.1787180461819702,-2.122517101142577,55.038945370025125,-2.2640584101506533,0.8637161769803093,9,-0.2050018310546875,-0.2800025939941406,1.752497673034668,0.6699981689453125,1.2699966430664062,1,-0.006000432537558886,-1.8666395402065477,48.5,-1.3888865341414431,48.36999893188477,-2.8946956312239,48.2400016784668,-0.006000432537558886
2755,2010-09-15,48.099998474121094,48.56999969482422,47.9900016784668,48.45000076293945,1833737.0,-0.004759018171313301,-1.0350954685084426,1.2963208906722428,62.71929274195511,52.21477484883682,0.15578634872686337,-0.17259273236749806,0.9840229491526742,1.5513807358959326,14.82661603136316,0.5799980163574219,0.021003559744535494,0.15449867248535298,-1.428908466090462,1.737905811061168,-0.6372048968025581,0.9462022417732641,-1.7844131395089846,35.7140910866153,-25.908547763785073,0.791703569287908,9,0.13500213623046875,-0.07499885559082031,1.7350006103515625,0.9000015258789062,1.3300018310546875,2,0.017879431135829682,4.657155313351539,48.33000183105469,-1.8666395402065477,48.5,-1.3888865341414431,48.36999893188477,0.017879431135829682
2756,2010-09-16,47.91999816894531,48.36000061035156,47.40999984741211,48.13999938964844,1824712.0,-0.0037422102055288953,1.8787742174134183,0.6285708057677846,58.498861485189266,52.77876061882568,0.39802228283642194,-0.15241102212149116,1.2180040457263743,1.639902708349041,15.957861602504197,0.9500007629394531,0.22546387830583114,0.07099838256836222,-1.2345675460789565,1.376564311215681,-0.5817845817552936,0.723781346892018,-1.500636253821206,37.226183879689174,-26.643491341909566,0.6527829643236587,9,0.24000167846679688,0.10500144958496094,1.6375007629394531,1.0800018310546875,-1.1199989318847656,3,0.019616078408271287,-1.0350954685084426,48.099998474121094,4.657155313351539,48.33000183105469,-1.8666395402065477,48.5,0.019616078408271287
2757,2010-09-17,48.25,48.5,48.0099983215332,48.5,2447193.0,0.0068865159362327955,2.920013427734375,1.1363573311138855,65.35090214292401,54.688498327589365,0.06900636838599894,-0.5118037178393848,0.9408054624233131,1.2473552932832348,16.19873184435445,0.5800018310546875,0.21514836429599882,0.40300025939941264,-0.8998408096706427,1.705841328469468,-0.24842027513561504,1.0544207939344403,-1.7310125675843722,61.31392755410856,-6.414057998373195,0.6514205345350274,9,-0.09000015258789062,-0.22500038146972656,1.109999656677246,0.75,-1.6599998474121094,4,0.003108839914588657,1.8787742174134183,47.91999816894531,-1.0350954685084426,48.099998474121094,4.657155313351539,48.33000183105469,0.003108839914588657
2758,2010-09-20,47.95000076293945,48.20000076293945,47.5099983215332,48.20000076293945,1853375.0,-0.006217600768094189,4.52001953125,1.0,67.42083205313645,57.66182451258178,0.3142645041318062,-0.26475814101719664,1.2779930757412217,1.4584787671987272,16.391788710575852,0.7400016784667969,0.2324586017917767,0.12800102233886435,-1.1449668749803337,1.4009689196580624,-0.5084829263207311,0.7644849709984598,-1.3353728339239694,43.902529796518394,-27.676702738369585,0.6364839486595986,9,0.20999908447265625,0.07499885559082031,1.409998893737793,1.0499992370605469,-1.6800003051757812,0,0.007924943943044438,2.920013427734375,48.25,1.8787742174134183,47.91999816894531,-1.0350954685084426,48.099998474121094,0.007924943943044438
2759,2010-09-21,49.25,49.5,47.90999984741211,47.97999954223633,2903771.0,0.027111558214307996,-1.2553196094398889,-5.0800018310546875,67.49436190741898,60.710301665927474,-0.9158751066331092,-1.4990616090038245,-0.007952791604282083,0.08424448919749494,15.746598248374227,1.5900001525878906,0.23156883899942926,1.3375001907348647,-0.07123789051228613,2.7462382719820155,0.6331311501112893,2.04186923135844,-2.543557194248649,88.03827838526979,17.619833543099332,0.7043690406235764,9,-0.7950000762939453,-1.2250003814697266,0.08500003814697266,-0.25,-3.0400009155273438,1,-0.015228426395939132,4.52001953125,47.95000076293945,2.920013427734375,48.25,1.8787742174134183,47.91999816894531,-0.015228426395939132
2760,2010-09-22,48.65999984741211,49.47999954223633,48.4000015258789,49.47999954223633,1719338.0,-0.011979698529703375,1.6341424836479859,-0.6456688183153462,58.82352486015988,61.74056286179729,-0.33263711751953906,-0.8228737841549929,0.5953374630539585,0.5798579812201154,14.923753600934619,1.079998016357429,0.25268278904841424,0.6659999847412124,-0.7161175536699957,2.0481175231524205,-0.025058784464391692,1.3570587539468164,-1.7859436100058375,59.80860807365103,-7.889375037406978,0.6910587692056034,9,-0.2049999237060547,-0.6350002288818359,0.6750001907348633,0.3400001525878906,-2.4399986267089773,2,0.019317686593847805,-1.2553196094398889,49.25,4.52001953125,47.95000076293945,2.920013427734375,48.25,0.019317686593847805
2761,2010-09-23,48.40999984741211,48.9900016784668,48.0,48.61999893188477,1464091.0,-0.005137690110644244,1.0842040170576377,0.2560965397891768,51.282040831963265,61.963238295025626,-0.06256647699822793,-0.48180049420531645,0.8595427473941157,0.7570100739144294,14.252632161544437,0.9900016784667969,0.3583880942356714,0.34249992370605753,-0.9575222971466317,1.6425221445587468,-0.30751118672029065,0.9925110341324057,-1.3783869842502128,45.22616918455643,-19.120819534630435,0.6500111104263451,9,0.04500007629394531,-0.38500022888183594,0.8999996185302734,0.5900001525878906,-1.4399986267089773,3,0.02107003637634186,1.6341424836479859,48.65999984741211,-1.2553196094398889,49.25,4.52001953125,47.95000076293945,0.02107003637634186
2762,2010-09-24,49.5,49.5,48.099998474121094,48.459999084472656,1726334.0,0.022516012311992517,1.6923082566115248,-4.952406902815454,58.91893526629682,61.690519361810274,-1.090049645368694,-1.461657663843667,-0.15783787782700642,-0.36431316998407226,13.111191872125158,1.4000015258789062,0.4790281263783669,1.315000152587892,-0.058577806575740965,2.688578111751525,0.6282111730060791,2.001789132169705,-2.3202839086278146,100.0,37.70926632587069,0.6867889795818157,9,-1.0450000762939453,-1.6949996948242188,-0.4525003433227539,-0.5,-3.099998474121101,4,-0.05454546995837284,1.0842040170576377,48.40999984741211,1.6341424836479859,48.65999984741211,-1.2553196094398889,49.25,-0.05454546995837284
2763,2010-09-27,48.90999984741211,50.20000076293945,48.84000015258789,49.68000030517578,1128309.0,-0.011919195001775518,-1.9890128316376792,-0.7403844037706782,56.185577821794695,60.74381434564872,-0.48698673291335126,-0.7477520226833079,0.5223121006131848,0.2105740068820623,12.085064994837698,1.3600006103515625,0.527298763483472,0.6219999313354521,-0.6339852343027061,1.8779850969736103,-0.0059926514836305955,1.2499925141545347,-1.5910667215222531,43.66810481251353,-15.754298081940775,0.6279925828190792,9,-0.10499954223632812,-0.9099998474121094,-0.05000019073486328,0.09000015258789062,-2.240001678466797,0,-0.04743405647233856,1.6923082566115248,49.5,1.0842040170576377,48.40999984741211,1.6341424836479859,48.65999984741211,-0.04743405647233856
2764,2010-09-28,48.97999954223633,49.349998474121094,48.56999969482422,48.93999862670898,1311589.0,0.001431193928493224,1.0,-0.05194921006089572,54.46428693070736,59.82659147773231,-0.5085694787741275,-0.6485955996271002,0.38039853183855143,0.1640361325298727,10.587324007352038,0.779998779296875,0.5733563967734057,0.5634996414184599,-0.36724463354844517,1.494243916385365,0.0981275039350109,1.0288717789019088,-1.430581005382507,44.54541829007989,-11.303366693239298,0.4653721374834519,9,-0.17499923706054688,-0.9799995422363281,-0.13249969482421875,0.020000457763671875,-2.1800003051757812,1,-0.05532868741935726,-1.9890128316376792,48.90999984741211,1.6923082566115248,49.5,1.0842040170576377,48.40999984741211,-0.05532868741935726
2765,2010-09-29,49.52000045776367,50.29999923706055,48.95000076293945,48.95000076293945,1999164.0,0.01102492692066459,-3.7368392873873995,14.249666221626308,60.84744447677238,60.08754514346375,-0.9230264411114106,-1.1017425353133916,-0.2089932761084512,-0.3874458758075363,10.054992568841428,1.3499984741210938,0.5548096206499054,1.012500572204587,0.022702525741564727,2.0022986186676093,0.5176015489730759,1.5073995954360981,-1.7585353428230022,66.08699834641112,9.15093676799114,0.4948990232315114,9,-0.6150016784667969,-1.470001220703125,-0.6075000762939453,-0.5200004577636719,-2.1300010681152344,2,-0.06684170724340288,1.0,48.97999954223633,-1.9890128316376792,48.90999984741211,1.6923082566115248,49.5,-0.06684170724340288
2766,2010-09-30,49.9000015258789,50.4000015258789,49.2599983215332,49.43999862670898,1836003.0,0.007673688703604409,-1.7804837201513155,0.8070230621996761,62.43903467773891,59.76400431399874,-1.1092801544909747,-1.386657240409484,-0.678509068531703,-0.7808266945621583,9.778046681570705,1.140003204345696,0.5463407034649919,1.287001609802239,0.17674068852686986,2.397262531077608,0.7318711491645544,1.8421320704399236,-1.884682998726241,78.26089840977085,20.589867577249045,0.5551304606376832,9,-0.9450016021728445,-1.8000011444091726,-0.9725017547607351,-0.9000015258788991,-2.6000022888183523,3,-0.07374749885062148,-3.7368392873873995,49.52000045776367,1.0,48.97999954223633,-1.9890128316376792,48.90999984741211,-0.07374749885062148
2767,2010-10-01,49.099998474121094,49.9900016784668,48.90999984741211,49.79999923706055,1747608.0,-0.016032124795485436,-1.0000070642671706,-1.5217311982220305,54.398811068651064,58.31711309350037,-0.19671133515289796,-0.5511157903362474,0.04018025732717945,-0.02693371629754182,9.836766985924386,1.0800018310546875,0.549241624206033,0.44649868011474325,-0.6732062788777569,1.5662036391072434,-0.1133537993815068,1.0063511596109933,-0.7985179871212864,28.96165295044662,-26.244524095301216,0.55985247949625,10,0.05500221252441406,-0.9999980926513672,-0.1724987030029297,-0.09999847412109375,-1.6299972534179616,4,-0.04338080080675788,-1.7804837201513155,49.9000015258789,-3.7368392873873995,49.52000045776367,1.0,48.97999954223633,-0.04338080080675788
2768,2010-10-04,48.9000015258789,49.29999923706055,48.47000122070313,49.20000076293945,1242765.0,-0.004073257728258506,2.320017395152217,0.42856987155384363,54.16057800686974,56.83558154899489,0.17010291881777562,-0.33771763793932763,0.13874402422824517,0.14128921610338097,9.805420060988958,0.8299980163574148,0.5914277298429766,0.2270015716552649,-0.895760669043355,1.3497638123538849,-0.33437954869404507,0.7883826920045749,1.5,22.279805035399022,-31.58649739234385,0.5613811203493112,10,0.299999237060554,-0.8000011444091726,-0.05250167846678977,0.09999847412110086,-0.640003204345696,0,-0.05112474278097823,-1.0000070642671706,49.099998474121094,-1.7804837201513155,49.9000015258789,-3.7368392873873995,49.52000045776367,-0.05112474278097823
2769,2010-10-05,49.36999893188477,49.61000061035156,48.540000915527344,48.9000015258789,1471650.0,0.00961139859591098,1.25262912739874,-1.5666620042470507,58.95627948117969,56.85033206244154,-0.31411512570869604,-0.7534072835770118,-0.39546669210687213,-0.35407998266006757,9.709883011990975,1.0699996948242188,0.5879088195904956,0.6379989624023494,-0.5017816018779655,1.7777795266826644,0.06810868026219197,1.207889244542507,0.9914025878906116,46.631998387154496,-9.136744185363952,0.5698902821401566,10,-0.1699981689453196,-1.2699985504150462,-0.5224990844726634,-0.36999893188477273,-1.9099998474121165,1,-0.05468909907542474,2.320017395152217,48.9000015258789,-1.0000070642671706,49.099998474121094,-1.7804837201513155,49.9000015258789,-0.05468909907542474
2770,2010-10-06,49.63999938964844,50.099998474121094,49.36000061035156,49.36000061035156,1848125.0,0.005468917634294135,-4.285722070844686,0.5957453716103612,61.9777238690592,58.03874128878553,-0.4810736158327771,-0.9824166196753765,-0.710136015659657,-0.6760822834065152,9.495380656038934,0.7399978637695312,0.6123949330327036,0.8499994277954102,-0.3521392356547608,2.052138091245581,0.24893009607032468,1.4510687595204956,0.6835741241455011,60.62165719910353,2.403827316774887,0.6010693317250863,10,-0.3899993896484375,-1.3399982452392578,-1.0275001525878906,-0.6399993896484375,-2.4500007629394602,2,-0.05721192964357935,1.25262912739874,49.36999893188477,2.320017395152217,48.9000015258789,-1.0000070642671706,49.099998474121094,-0.05721192964357935
2771,2010-10-07,49.06000137329102,49.65999984741211,49.06000137329102,49.5,1518670.0,-0.011684085888171158,-1.7272743035988871,-1.5714305177111463,55.450886647988554,57.653402553417955,0.2244240475021826,-0.356093558044158,-0.18085559650375416,-0.10568194752406868,9.455282768619222,0.5999984741210866,0.5275921223765039,0.22900142669678303,-0.9498637872177156,1.4078666406112816,-0.3604311802604627,0.8184340336540288,1.2265006946410963,36.19638937125274,-20.736300046053323,0.5894326069572492,10,0.3749999999999929,-0.1900005340576243,-0.6325016021728587,-0.06000137329102273,-2.0900001525878906,3,-0.03403999056045193,-4.285722070844686,49.63999938964844,1.25262912739874,49.36999893188477,2.320017395152217,48.9000015258789,-0.03403999056045193
2772,2010-10-08,49.20000076293945,49.58000183105469,48.97999954223633,49.099998474121094,1385830.0,0.002853636072759125,-2.529423644380617,-0.22727863849562108,58.5969778348671,57.92133588820377,0.04178912503763854,-0.45399985339045656,-0.38549855429077695,-0.21304780325990436,9.272129114216114,0.6000022888183594,0.5320090996620834,0.32750072479247905,-0.8414285810404962,1.4964300306254543,-0.2569639281240086,0.9119653777089667,1.0501712880480838,44.785323454108635,-13.225711784239657,0.584464652916486,10,0.2350006103515625,-0.2950000762939453,-1.0250015258789062,-0.20000076293945312,-1.7600021362304759,4,-0.038617916593816526,-1.7272743035988871,49.06000137329102,-4.285722070844686,49.63999938964844,1.25262912739874,49.36999893188477,-0.038617916593816526
2773,2010-10-11,48.459999084472656,49.66999816894531,48.11999893188477,49.66999816894531,5122926.0,-0.015040684288448514,1.5619841485021668,-12.09971390425329,44.113256160083125,56.77122135813441,0.7948302365548159,0.2981370444516642,0.2525256777977134,0.5492287536882756,9.34450655436634,1.5499992370605398,0.5885642547990457,-0.4105009078979478,-1.5822472819610383,0.7612454661651427,-0.996374094929493,0.17537227913359743,1.754569549909192,17.17172884817279,-35.51093401154712,0.5858731870315467,10,0.8000011444091797,0.44500160217285156,-0.3249998092651367,0.5400009155273438,-1.8999977111816335,0,-0.020429176278848438,-2.529423644380617,49.20000076293945,-1.7272743035988871,49.06000137329102,-4.285722070844686,49.63999938964844,-0.020429176278848438
2774,2010-10-12,48.040000915527344,48.38000106811523,47.43999862670898,48.38000106811523,4642776.0,-0.008666904186547697,4.529423644380848,0.28099207425108336,45.259944902681426,55.0392769610132,1.1929150048933366,0.7328697165872882,0.5700109167505545,0.9876889807092653,9.105960739487559,1.020000457763679,0.4983049540880984,-0.8159990310668945,-2.0225675330215864,0.39056947088779737,-1.4192832820442405,-0.21271478008954858,2.090784930754623,22.55647831717366,-28.017554039389946,0.6032842509773463,10,0.8799991607665945,0.8649997711181641,0.10999870300292969,0.9599990844726562,-1.7400016784667969,1,0.0045794629852879964,1.5619841485021668,48.459999084472656,-2.529423644380617,49.20000076293945,-1.7272743035988871,49.06000137329102,0.0045794629852879964
2775,2010-10-13,48.959999084472656,49.34000015258789,48.099998474121094,48.1500015258789,2502570.0,0.019150669263371167,-1.72526744692981,-2.38234469140242,53.81414422951266,54.08095580009916,0.20688280362625022,-0.12584818517325402,-0.4503708034678766,0.11085063541955265,8.550102375107185,1.2999992370605469,0.48731677612836677,0.060999107360842686,-1.0922465097770413,1.2142447244987267,-0.5156237012080993,0.6376219159297847,1.009339528634932,68.16146949695604,16.212393754428213,0.5766228085689427,10,-0.1900005340576172,-0.05499839782714844,-0.8099994659423828,0.04000091552734375,-2.1100006103515625,2,-0.03063725547486207,4.529423644380848,48.040000915527344,1.5619841485021668,48.459999084472656,-2.529423644380617,49.20000076293945,-0.03063725547486207
2776,2010-10-14,48.86000061035156,49.47999954223633,48.63999938964844,49.02999877929688,1539535.0,-0.0020424525324962417,-1.7540961052605248,-0.20987491522870108,44.85530507183535,53.02056624489742,0.1607473173588616,0.0507876089870436,-0.44915194861722085,0.23789846527925818,7.566141293013429,0.8400001525878906,0.4829230831060656,-0.0859994888305664,-1.1439298998938199,0.9719309222326871,-0.6149646943621931,0.44296571670106033,0.957577603572112,63.677232068780995,17.07071622700572,0.5289652055316278,10,-0.09000205993652344,0.04500007629394531,-0.7350006103515625,0.1399993896484375,-2.200000762939453,3,-0.03417932793248424,-1.72526744692981,48.959999084472656,4.529423644380848,48.040000915527344,1.5619841485021668,48.459999084472656,-0.03417932793248424
2777,2010-10-15,48.4000015258789,48.86999893188477,47.9900016784668,48.68999862670898,2258402.0,-0.009414635258420456,1.7076933911603385,1.7058836729197744,45.812816521605626,52.09303719097918,0.5710630703654616,0.5508426126175792,-0.05662880481786914,0.7033860530080247,6.803742809567968,0.8799972534179759,0.37460723183162514,-0.5534986495971737,-1.5926129349584244,0.48561563576407707,-1.073055792277799,-0.03394150691654829,1.274921912811891,43.04946619886709,-3.766446725725956,0.5195571426806246,10,0.3699970245361399,0.5049991607666087,-0.22250175476073508,0.5999984741211009,-1.0,4,-0.029545459919276262,-1.7540961052605248,48.86000061035156,-1.72526744692981,48.959999084472656,4.529423644380848,48.040000915527344,-0.029545459919276262
2778,2010-10-18,48.33000183105469,48.459999084472656,47.93000030517578,48.099998474121094,924990.0,-0.0014462746408547833,1.1632697547683923,-0.7931229528682864,44.66339483417947,50.504938896868055,0.6165412878968581,0.6859391728710875,-0.041802571872068484,0.7689426617773876,5.6626520218653065,0.529998779296875,0.2091387456830276,-0.642498397827147,-1.6161915235516844,0.33119472789739035,-1.1293449606894157,-0.15565183496487833,1.210826118917197,43.62758847662771,-3.3319563243154775,0.48684656286226824,10,0.43999671936035156,0.5749988555908203,-0.17750263214111328,0.6699981689453125,-1.4300003051757884,0,-0.018415128711495976,1.7076933911603385,48.4000015258789,-1.7540961052605248,48.86000061035156,-1.72526744692981,48.959999084472656,-0.018415128711495976
2779,2010-10-19,48.5,49.68000030517578,48.4000015258789,48.47000122070313,2370462.0,0.0035174459446447592,-14.058971367021533,0.1304275715659624,41.08389614668203,48.18340248327059,0.3466048339949097,0.4815618725161457,-0.24228037363769772,0.6018316536923081,5.68738454890565,1.3499984741210938,0.15590041484262684,-0.4350002288818331,-1.421380883808844,0.5513804260451778,-0.928190556345335,0.05819009858166879,-1.0600013732910227,32.5714111328125,-11.474227285278303,0.4931903274635047,10,0.05999946594238281,0.4050006866455078,-0.5100002288818359,0.5649986267089844,-0.5999984741211009,1,-0.039999971684721136,1.1632697547683923,48.33000183105469,1.7076933911603385,48.4000015258789,-1.7540961052605248,48.86000061035156,-0.039999971684721136
2780,2010-10-20,49.599998474121094,49.599998474121094,48.099998474121094,48.5,2190049.0,0.02268038090971336,1.727276510448817,36.66810783317247,47.67077912385002,47.318946091699644,-0.8489395426543922,-0.573823730151787,-1.3083793054809902,-0.5016276178726713,5.621231872034306,1.5,0.14446134919405296,0.6179983139038114,-0.40220959766387665,1.6382062254714995,0.10789435811996384,1.128102269687659,-2.1151998138427786,95.428466796875,53.40947179153745,0.5101039557838446,10,-1.039999008178711,-0.6949977874755859,-1.5124988555908203,-0.5349998474121094,-0.7999992370605469,2,-0.06653224472944952,-14.058971367021533,48.5,1.1632697547683923,48.33000183105469,1.7076933911603385,48.4000015258789,-0.06653224472944952
2781,2010-10-21,49.43000030517578,49.70000076293945,48.77999877929688,49.02000045776367,2205918.0,-0.003427382543852442,-1.0674127444719406,0.3727276510448817,52.83995556290921,46.67927695037098,-0.6939096046383497,-0.3409734931856292,-1.0757767762470678,-0.3345172216213328,5.266997110890386,0.920001983642571,0.04813310727860198,0.39700012207030966,-0.604621152481208,1.3986213966218273,-0.1038105152054527,0.897810759346072,-1.9012976119995173,84.74574079462063,39.378310657021096,0.5008106372757588,10,-0.8600006103515625,-0.5249996185302734,-1.3000001907348633,-0.3300018310546875,-0.15000152587889914,3,-0.05219505998636498,1.727276510448817,49.599998474121094,-14.058971367021533,48.5,1.1632697547683923,48.33000183105469,-0.05219505998636498
2782,2010-10-22,46.79999923706055,51.4000015258789,46.349998474121094,50.79999923706055,8565336.0,-0.05320657600400314,-1.061225093537902,-9.756101191860736,37.25724666363901,45.91749811743276,1.7431614727782616,2.1885889983532962,1.5646695588120068,2.2597095894217247,5.74480198355231,5.050003051757805,-0.17219986544455423,-2.098000907897948,-3.487367956807198,-0.7086338589886978,-2.792684432352573,-1.4033173834433228,2.9000015258789062,8.910900811887961,-37.75033708489444,0.6946835244546236,10,2.075000762939453,2.075000762939453,1.2925004959106445,2.3899993896484375,1.470001220703125,4,-0.002991439998519807,-1.0674127444719406,49.43000030517578,1.727276510448817,49.599998474121094,-14.058971367021533,48.5,-0.002991439998519807
2783,2010-10-25,46.59000015258789,47.29999923706055,46.13000106811523,47.29999923706055,3136248.0,-0.0044871599977795995,2.295773739805094,0.17749977111816406,32.58143530349825,44.50877482863462,1.8550879717743243,2.3356160679169164,1.7745072559211366,2.4642843925119706,6.339500509085354,1.1699981689453196,-0.3142742599409374,-2.192000007629396,-3.9226353534853615,-0.4613646617734304,-3.057317680557375,-1.3266823347014167,4.8100013732910085,8.728634620799717,-36.3691923788598,0.8653176729279825,10,2.1750011444091726,2.1750011444091726,1.5024995803833008,2.6099987030029297,2.279998779296882,0,0.01738573450607772,-1.061225093537902,46.79999923706055,-1.0674127444719406,49.43000030517578,1.727276510448817,49.599998474121094,0.01738573450607772
2784,2010-10-26,46.27000045776367,46.61999893188477,45.95000076293945,46.349998474121094,3476858.0,-0.006868420128271713,1.1612881393474128,0.11267340776479944,29.016162845550085,41.75344356374989,2.120614538903375,2.574158057033287,2.0567740189536323,2.7830114885326367,7.23760345782769,0.6699981689453196,-0.5177897300544458,-2.376499748229982,-4.43513766401707,-0.3178618324428939,-3.405818706123526,-1.347180790336438,5.130001068115227,5.871553211519691,-35.723333538277146,1.0293189578935442,10,2.405000686645508,2.405000686645508,1.8224992752075195,2.9299983978271484,2.9399986267089844,1,0.013615756686458313,2.295773739805094,46.59000015258789,-1.061225093537902,46.79999923706055,-1.0674127444719406,49.43000030517578,0.013615756686458313
2785,2010-10-27,46.209999084472656,46.70000076293945,45.91999816894531,45.91999816894531,2836604.0,-0.0012967662134731883,-4.379311252005999,-3.6251013304086595,31.025260844852298,40.21677198297399,1.955105771726565,2.501733028252332,2.0546782504956482,2.8476056165432766,7.403759913100755,0.7800025939941406,-0.5541583696148322,-2.271001052856448,-4.553943862628245,0.011941756915348378,-3.4124724577423464,-1.1295296479705499,4.863002395629877,5.291984267863987,-35.45793183447177,1.1414714048858985,10,2.450000762939453,2.450000762939453,2.030000686645508,2.989999771118164,4.090000152587891,2,0.03657222408329619,1.1612881393474128,46.27000045776367,2.295773739805094,46.59000015258789,-1.061225093537902,46.79999923706055,0.03657222408329619
2786,2010-10-28,46.22000122070313,46.599998474121094,45.79999923706055,46.209999084472656,2083111.0,0.00021644960892963638,1.0779291553133514,0.03449001604801061,29.81028325444629,38.4387127310674,1.7111873821913406,2.320892026075221,1.9698093413751607,2.8180309501524476,7.531771116090163,0.7999992370605469,-0.5753581631598763,-2.0769989013671832,-4.468986114994443,0.31498831226007695,-3.2729925081808133,-0.8810052945535531,4.440759994506827,7.500032356794076,-31.38699969675513,1.1959936068136292,10,2.3799991607665945,2.3799991607665945,2.019998550415032,2.979997634887688,4.479999542236321,3,0.05581994695408543,-4.379311252005999,46.209999084472656,1.1612881393474128,46.27000045776367,2.295773739805094,46.59000015258789,0.05581994695408543
2787,2010-10-29,46.97000122070313,46.9900016784668,46.08000183105469,46.22000122070313,2817670.0,0.01622674124171275,1.3037944121993326,74.98398169331058,39.9188124147629,37.911536906687786,0.8236226470576327,1.4789633339503112,1.2024051215453042,2.0127030574061067,7.854664744474156,0.9099998474121094,-0.7295541190036587,-1.220499038696282,-3.6513052189841133,1.2103071415915494,-2.4359021288401976,-0.005095948552366281,3.2046837966918886,78.00013224283902,34.8640076742756,1.2154030901439175,10,1.6299991607665945,1.6299991607665945,1.269998550415032,2.229997634887688,4.279998779296868,4,0.049180274612715236,1.0779291553133514,46.22000122070313,-4.379311252005999,46.209999084472656,1.1612881393474128,46.27000045776367,0.049180274612715236
2788,2010-11-01,46.4000015258789,47.099998474121094,46.06000137329102,47.0099983215332,1923245.0,-0.012135398765393046,1.6329137150941668,-0.8133290608724053,39.124662798674855,37.69384431246476,1.2192816710928227,1.9521541223213958,1.7428602505180564,2.532280558986109,8.55355596930137,1.039997100830071,-0.8310841614066078,-1.665498733520515,-4.197686571680585,0.8666891046395548,-2.93159265260055,-0.39940481444048004,3.3372149134826756,46.15404930352335,0.39760549606661044,1.2660939190800367,11,2.1999988555908274,2.1999988555908274,1.7299985885620188,2.799997329711921,4.149997711181648,0,0.040301699792872014,1.3037944121993326,46.97000122070313,1.0779291553133514,46.22000122070313,-4.379311252005999,46.209999084472656,0.040301699792872014
2789,2010-11-02,46.66999816894531,46.84000015258789,46.29999923706055,46.45000076293945,2053230.0,0.005818892978178614,-1.0769247698345743,-0.3606533797769912,33.381686109281034,36.10616731084599,0.7402450404681389,1.5489228886166018,1.4784076504133026,2.204936269557628,9.027192489233514,0.5400009155273438,-0.9121680956709,-1.2605020523071317,-3.787746922814307,1.2667428182000435,-2.5241244875607194,0.0031203829464558908,2.673496550186158,66.92303403592274,23.009232156183764,1.2636224352535887,11,1.930002212524414,1.930002212524414,1.7325019836425781,2.530000686645508,3.9300003051757812,1,0.04713950823343649,1.6329137150941668,46.4000015258789,1.3037944121993326,46.97000122070313,1.0779291553133514,46.22000122070313,0.04713950823343649
2790,2010-11-03,46.79999923706055,47.16999816894531,46.66999816894531,46.9000015258789,1473253.0,0.002785538316171232,-1.777743634302184,-0.45456121794312804,35.11558487019276,34.13679278943306,0.19142578865539406,1.2598396032228294,1.3687930979167646,2.0137695131364097,9.00131781179221,0.5,-0.9865804658207651,-0.9885009765624986,-3.428969289852681,1.4519673367276837,-2.2087351332075897,0.23173318008259258,2.189145933863834,72.99275763844994,30.274405109776723,1.2202341566450898,11,1.8000011444091797,1.8000011444091797,1.6025009155273438,2.3999996185302734,3.3500022888183523,2,0.051495724074791305,-1.0769247698345743,46.66999816894531,1.6329137150941668,46.4000015258789,1.3037944121993326,46.97000122070313,0.051495724074791305
2791,2010-11-04,47.38999938964844,47.4900016784668,47.0,47.4900016784668,1904175.0,0.012606841072780872,8.799809269502193,1.000000000000071,42.836859630953576,34.75674978580133,-0.8028033931890093,0.5674032492909689,0.8093570578758431,1.3741954478142304,9.147001819395234,0.69000244140625,-1.0467540106544888,-0.3150007247924833,-2.6855702286626197,2.055568779077653,-1.500285476727548,0.8702840271425814,1.2802311878895622,93.00683444217397,48.251270081230864,1.1852847519350678,11,-0.7449989318847656,1.210000991821289,1.0874996185302734,1.8099994659423828,2.9099998474121094,3,0.06140535735157138,-1.777743634302184,46.79999923706055,-1.0769247698345743,46.66999816894531,1.6329137150941668,46.4000015258789,0.06140535735157138
2792,2010-11-05,47.29999923706055,47.54999923706055,47.06999969482422,47.45000076293945,519434.0,-0.0018991380828662363,1.742866485013624,1.4999809269502193,42.71567755159963,35.88277670225705,-0.7089759242231892,0.5352017368695527,0.9227356222709702,1.4119983665095646,9.356550706165912,0.4799995422363281,-1.2535589254735982,-0.31000080108642436,-2.578392181128116,1.9583905789552674,-1.4441964911072702,0.8241948889344215,1.0832082064297097,83.2214524544667,36.74011459142888,1.1341956900208463,11,-0.625,1.3000011444091797,1.2275009155273438,1.8999996185302734,5.25,4,0.07188164018436027,8.799809269502193,47.38999938964844,-1.777743634302184,46.79999923706055,-1.0769247698345743,46.66999816894531,0.07188164018436027
2793,2010-11-08,47.47000122070313,47.97999954223633,46.93000030517578,47.5,2094918.0,0.003594122333714145,1.121215157096508,0.1999898275773902,42.715708459995405,37.404948437195415,-0.8281066765582565,0.30275096286177217,0.7882409752580273,1.1982413599493285,9.51277053682781,1.0499992370605469,-1.5083310952821805,-0.09049892425536399,-2.323726180873841,2.142728332363113,-1.2071125525646025,1.0261147040538745,0.6548854021441528,69.64296256601965,20.518013329907227,1.1166136283092396,11,-0.5800018310546946,1.1299991607665945,1.157499313354485,1.7299976348876882,5.529998779296868,0,0.07962921175675675,1.742866485013624,47.29999923706055,8.799809269502193,47.38999938964844,-1.777743634302184,46.79999923706055,0.07962921175675675
2794,2010-11-09,48.2599983215332,48.38000106811523,47.06000137329102,47.06000137329102,1877534.0,0.016642028239205686,-1.2000050862759584,-40.001525941006186,40.08875380693907,38.412003210760616,-1.4596329488320947,-0.4953144475718574,0.057847771764983236,0.36384868873429355,9.251751278694146,1.3199996948242045,-1.4065260584840829,0.6884983062744112,-1.556807940366177,2.9338045529149994,-0.43415481704588643,1.8111514295947089,-2.4599990844726562,92.98230741946244,47.660789438129186,1.1226531233202948,11,-1.1699981689453125,0.34000205993652344,0.3900022506713867,0.9400005340576172,5.19000244140625,1,0.047451326049996245,1.121215157096508,47.47000122070313,1.742866485013624,47.29999923706055,8.799809269502193,47.38999938964844,0.047451326049996245
2795,2010-11-10,47.459999084472656,48.2599983215332,47.27000045776367,48.04999923706055,1130619.0,-0.016576860026611184,-1.041238167524648,-0.491668044199741,36.671167906572485,39.17432372766353,-0.5181650277657681,0.19662788537980447,0.8677968006451309,1.1311151802512285,9.848848208022714,0.9899978637695312,-1.258303936307172,-0.03650093078613281,-2.1846288042254542,2.1116269426531886,-1.1105648675057935,1.037563005933528,-1.6083998107910134,36.55162071932017,-3.6267264655852642,1.0740639367196625,11,-0.23999786376953125,1.1400012969970703,1.1900014877319336,1.739999771118164,6.1399993896484375,2,0.06616096608134447,-1.2000050862759584,48.2599983215332,1.121215157096508,47.47000122070313,1.742866485013624,47.29999923706055,0.06616096608134447
2796,2010-11-11,47.18999862670898,47.56000137329102,46.7599983215332,47.31000137329102,963908.0,-0.005689011019218815,1.580643573494088,0.20339443312969144,53.876734436334644,40.7252039522826,-0.10739423215223809,0.3532103610422226,1.141913346654853,1.3648838531751437,10.35617164025804,0.8000030517578196,-1.0450979472025068,-0.22300128936768004,-2.2756769429921846,1.8296743642568245,-1.2493391161799323,0.8033365374445722,-1.2878313171386608,26.543183712682815,-16.863648617437914,1.026337826812252,11,0.03000259399414773,1.4100017547607493,1.5850019454956126,2.010000228881843,6.510002136230476,3,0.0627252168957384,-1.041238167524648,47.459999084472656,-1.2000050862759584,48.2599983215332,1.121215157096508,47.47000122070313,0.0627252168957384
2797,2010-11-12,46.97000122070313,47.18999862670898,46.54999923706055,46.84000015258789,1630569.0,-0.004661949828524192,1.2456281245608358,-1.0833174391251137,53.76985403476378,42.35244742295916,0.12583619398227341,0.48547320058426635,1.3474363561015181,1.560255069688452,10.579232577047856,0.6399993896484304,-0.8518049934793694,-0.3714986801147404,-2.3785309475960332,1.6355335873665524,-1.3750148138553868,0.632017453625906,-1.0182772359619179,22.950905103768477,-23.81626854023719,1.003516133740647,11,0.3699989318847585,1.6299991607665945,2.182499885559075,2.0799980163574148,6.329998016357415,4,0.07089627272331511,1.580643573494088,47.18999862670898,-1.041238167524648,47.459999084472656,-1.2000050862759584,48.2599983215332,0.07089627272331511
2798,2010-11-15,47.43999862670898,47.63999938964844,46.599998474121094,46.6500015258789,1365266.0,0.010006331568896742,-1.3370722946821971,6.076850846562067,61.27166992766024,45.45133451389018,-0.20240902309303266,-0.057571459841916806,0.8610352747391445,1.0665177857297152,10.67397460252742,1.0400009155273438,-0.6256261125747571,0.14299888610839417,-1.8105031584319278,2.096500930648716,-0.8337521361617632,1.1197499083785516,-1.4397091003002842,48.63379776704919,-3.1698129801506525,0.9767510222701594,11,0.025001525878913355,1.1600017547607493,1.7300024032592844,1.6100006103515696,7.810001373291023,0,0.10771502441559111,1.2456281245608358,46.97000122070313,1.580643573494088,47.18999862670898,-1.041238167524648,47.459999084472656,0.10771502441559111
2799,2010-11-16,46.56000137329102,47.43999862670898,46.5,47.43999862670898,1213292.0,-0.01854968968996784,1.1363671830973887,-1.1139246618668728,52.91183719532365,47.428695883349164,0.7379473658442279,0.7058217857111728,1.7243811244936396,1.949191600014366,10.71979458111681,0.9399986267089773,-0.5600108050965886,-0.639998435974114,-2.5337324731181283,1.2537356011699003,-1.5868654545461212,0.3068685825978932,-0.5121176160482008,3.4091721882298835,-52.035684649186514,0.9468670185720087,11,0.8799991607665945,2.039999008178704,2.522499084472649,2.489997863769524,9.439998626708977,1,0.13831611762802187,-1.3370722946821971,47.43999862670898,1.2456281245608358,46.97000122070313,1.580643573494088,47.18999862670898,0.13831611762802187
2800,2010-11-17,46.29999923706055,46.93000030517578,45.75,45.83000183105469,2562989.0,-0.00558423815639375,-2.74602636375196,-0.5340896283259582,50.638962742052286,48.2955962290268,1.0276323088003636,0.7440689229339696,1.9550182670159728,2.2174111547680297,11.299992954627577,1.1800003051757812,-0.44359960487709316,-0.7350006103515625,-2.2936838303708385,0.8236826096677135,-1.5143422203612005,0.044340999658075475,2.0800018310546804,29.100498130999576,-31.07027185943671,0.7793416100096371,11,0.7650012969970703,2.2750015258789062,2.6125011444091797,2.75,9.350002288818352,2,0.154427681289371,1.1363671830973887,46.56000137329102,-1.3370722946821971,47.43999862670898,1.2456281245608358,46.97000122070313,0.154427681289371
2801,2010-11-18,46.849998474121094,46.95000076293945,46.20000076293945,46.43999862670898,1483914.0,0.01187903339359675,1.4589985554284,0.8723449154674804,49.009876683096266,48.99495168808198,0.4391609925769089,-0.009621310976008601,1.3891766650732862,1.6983908598414246,11.81981421283308,0.75,-0.28546717192627113,-0.05600128173828267,-1.1325915522119843,1.020588988735419,-0.5942964169751335,0.4822938534985681,1.4774025726318314,58.20099626199915,0.27372612184329626,0.5382951352368509,11,0.21500205993652344,1.7250022888183594,1.9875011444091797,2.200000762939453,9.0,3,0.14407684567436108,-2.74602636375196,46.29999923706055,1.1363671830973887,46.56000137329102,-1.3370722946821971,47.43999862670898,0.14407684567436108
2802,2010-11-19,46.65999984741211,47.0,46.36000061035156,46.83000183105469,2045993.0,-0.00405546708425053,1.5098097880966095,-0.4146391388085042,52.28872210749012,50.05861987113695,0.590976008317952,0.17850308546392313,1.556607649813941,1.9177797550239006,11.234138204737643,0.6399993896484375,-0.14768651304130742,-0.23899993896484517,-1.320302394660004,0.8423025167303138,-0.7796511668124211,0.30165128888273074,1.6158531784057573,48.14815562355182,-10.802863949865241,0.5406512278475791,11,0.4050006866455078,1.9150009155273438,2.177499771118164,2.3400001525878906,10.139999389648438,4,0.15087871707135903,1.4589985554284,46.849998474121094,-2.74602636375196,46.29999923706055,1.1363671830973887,46.56000137329102,0.15087871707135903
2803,2010-11-22,47.4000015258789,47.43999862670898,46.849998474121094,46.97000122070313,1919587.0,0.015859444511074683,1.3137510097837184,-2.5293840457757493,55.93499253186979,51.81931306279591,-0.1788023151767817,-0.5246004383634784,0.7979809534694482,1.2187953180111677,10.295417524051667,0.7799987792968679,-0.09693341018184753,0.46050167083739524,-0.6326818127124909,1.5536851543872814,-0.08609007093755139,1.0070934126123419,0.8253344394226119,97.63330572001904,38.051110801484,0.5465917417749441,11,-0.3950023651122976,1.174999237060554,1.4374980926513743,1.5999984741211009,9.699996948242195,0,0.12447252154539346,1.5098097880966095,46.65999984741211,1.4589985554284,46.849998474121094,-2.74602636375196,46.29999923706055,0.12447252154539346
2804,2010-11-23,46.9000015258789,47.75,46.61999893188477,47.22999954223633,3373523.0,-0.01054852286717789,-1.539319100420497,-0.7674367026845222,50.76688956146725,53.38550435778423,0.12068591180284471,0.026369640515916615,1.2786422719427932,1.7394383094793682,9.21495627889866,1.1300010681152273,-0.049205856641599155,-0.07099838256836932,-1.1182980399946842,0.9763012748579456,-0.5946482112815303,0.4526514461447917,1.275827720116581,57.50007629394496,-0.3698367624278944,0.5236498287131576,11,-0.15000152587889914,1.674999237060554,1.9374980926513743,2.049997329711921,9.25,1,0.17803834120375583,1.3137510097837184,47.4000015258789,1.5098097880966095,46.65999984741211,1.4589985554284,46.849998474121094,0.17803834120375583
2805,2010-11-24,47.9000015258789,48.1500015258789,46.790000915527344,47.0,3824721.0,0.02132196092676475,-1.0606074617807597,-2.727293745014774,53.6796729815661,53.36360864058772,-0.9055659785818975,-0.8859510590247694,0.27793978613835435,0.7611560467682992,8.307123610474228,1.3600006103515554,0.011333372620732973,0.844501495361321,-0.21688687620119396,1.905889866923836,0.31380730958006353,1.3751956811425785,-2.150001525878899,87.17949219552365,32.359813713327085,0.5306941857812564,11,-0.950000762939446,0.674999237060554,0.8324985504150462,0.5249977111816477,10.699996948242195,2,0.16910225920859157,-1.539319100420497,46.9000015258789,1.3137510097837184,47.4000015258789,1.5098097880966095,46.65999984741211,0.16910225920859157
2806,2010-11-25,48.79999923706055,48.83000183105469,47.95000076293945,48.1500015258789,1674181.0,0.018789095668304112,1.478866126163881,0.7222184546263858,59.68993470649469,54.02139538189116,-1.7356949143120275,-1.6682852138072022,-0.6065140069112331,-0.11135071220736847,7.507185279338464,0.9300003051757884,0.053642291600588976,1.6154993057250948,0.3704256625996223,2.8605729488505673,0.992962484162355,2.2380361272878346,-3.001999206542969,98.78532068151772,45.593692286133354,0.6225368215627365,11,-1.5099983215332031,-0.22499847412109375,-0.06749916076660156,-0.6999988555908203,8.950000762939453,3,0.14036890155556003,-1.0606074617807597,47.9000015258789,-1.539319100420497,46.9000015258789,1.3137510097837184,47.4000015258789,0.14036890155556003
2807,2010-11-26,49.27999877929688,49.290000915527344,48.18000030517578,48.72000122070313,1936011.0,0.009836056347144462,2.827576227934113,0.8615377392263672,61.242237908576065,54.01812515754847,-2.0713909963376267,-2.072616365327633,-1.0757100854700923,-0.5638227710692547,7.204518658856338,1.1100006103515625,0.2100099579145578,1.979998970031744,0.4279686475703741,3.532029292493114,1.2039838088010626,2.7560141312624253,-3.36071867675782,99.6253884344754,46.51064917352238,0.7760151612306836,11,-1.7599983215332102,-0.704998016357429,-0.5424985885620188,-1.1799983978271555,7.819999694824212,4,0.13331980230454765,1.478866126163881,48.79999923706055,-1.0606074617807597,47.9000015258789,-1.539319100420497,46.9000015258789,0.13331980230454765
2808,2010-11-29,48.27000045776367,49.59000015258789,48.209999084472656,49.34000015258789,1726107.0,-0.020495096318012163,-1.3193247679130122,-1.9107220708446866,50.06047248801621,53.70130685673654,-1.0407180523134585,-0.9648053458655994,-0.056750473246367505,0.4615628787788708,7.086825125418953,1.3800010681152344,0.22248448607179228,0.8765007019042983,-0.6725465860467708,2.4255479898553673,0.10197705792876377,1.6510243458798328,-2.1484771064453128,55.55558409798491,7.174675030564778,0.7745236439755355,11,-0.6000003814697266,-0.6000003814697266,0.6049995422363281,0.3299999237060547,8.880001068115227,0,0.17671428834479985,2.827576227934113,49.27999877929688,1.478866126163881,48.79999923706055,-1.0606074617807597,47.9000015258789,0.17671428834479985
2809,2010-11-30,48.86999893188477,49.0,48.11999893188477,48.11999893188477,2124525.0,0.012430049066316062,-1.3466695149739394,-0.7009347793535691,58.73607125316538,54.600985580193544,-1.4288421953297217,-1.4667347746893213,-0.6825401324180405,-0.13872332531029485,6.918777757610981,0.8800010681152273,0.27212281521972415,1.366499137878428,-0.27586409710094983,3.0088623728578057,0.5453175203887355,2.1876807553681203,-2.470997436464849,74.28566368257376,23.400142163553625,0.82118161748969,11,-0.9749984741211009,-1.1999988555908274,-0.10499763488770952,-0.26999855041504617,7.729999542236321,1,0.1684059693495663,-1.3193247679130122,48.27000045776367,2.827576227934113,49.27999877929688,1.478866126163881,48.79999923706055,0.1684059693495663
2810,2010-12-01,49.209999084472656,49.25,48.7599983215332,49.099998474121094,2206774.0,0.006957236750951834,4.157846129135882,0.14666748046875,62.40788359438749,56.08965301478146,-1.4669104957643526,-1.7043070728194607,-1.0258920185754121,-0.47416295301420774,7.1720196678103925,0.4900016784667969,0.25145945584623064,1.5859992980957003,-0.18744620716832827,3.359444803359729,0.6992765454636825,2.472722050727718,-2.5557176964792916,76.8291945403288,21.92002081037826,0.8867227526320147,12,-1.2349987030029297,-1.539999008178711,-0.5349979400634766,-0.6099987030029297,6.690002441406243,2,0.14102829852715915,-1.3466695149739394,48.86999893188477,-1.3193247679130122,48.27000045776367,2.827576227934113,49.27999877929688,0.14102829852715915
2811,2010-12-02,50.29999923706055,50.29999923706055,49.1500015258789,49.1500015258789,2208497.0,0.022149973031229342,1.0000000000000124,10.454466638923632,68.47947534098388,57.88862559628077,-2.2529887760169487,-2.703741522179236,-2.0985876329380204,-1.5514615875511524,8.060025048094726,1.1499977111816477,0.38471506915927733,2.5304994583129883,0.3969538805202433,4.664045036105733,1.4637266694166158,3.597272247209361,-3.4108603478996216,100.0,39.352656454871195,1.0667727888963714,12,-1.8400001525878906,-2.2749996185302734,-1.6399993896484375,-1.6999988555908203,4.650001525878906,3,0.16500992769290512,4.157846129135882,49.209999084472656,-1.3466695149739394,48.86999893188477,-1.3193247679130122,48.27000045776367,0.16500992769290512
2812,2010-12-03,50.70000076293945,50.75,49.84000015258789,50.349998474121094,1516424.0,0.00795231673848984,3.0444369092527443,0.3043504221053835,68.23268472063516,59.25503583947691,-2.2569971527348116,-2.989222168598282,-2.5114191247383104,-1.9137929804377904,9.165060075652592,0.9099998474121094,0.586033382987992,2.760500907897949,0.2721497641050519,5.248852051690847,1.5163253360015005,4.004676479794398,-3.469775838988568,98.09888909678737,34.44760255312838,1.24417557189645,12,-2.0150012969970703,-2.450000762939453,-2.1000003814697266,-2.1000003814697266,3.0999984741210938,4,0.13905323729726526,1.0000000000000124,50.29999923706055,4.157846129135882,49.209999084472656,-1.3466695149739394,48.86999893188477,0.13905323729726526
2813,2010-12-06,51.25,51.70000076293945,50.79999923706055,51.0,2013750.0,0.0108481110213825,-1.7692289634611547,0.7142810432583842,77.23577451896462,62.196023056976614,-2.462388530351845,-3.416688858760942,-3.0491014362692184,-2.4112047701690074,10.975605777486388,1.0,0.7971387078098573,3.121500205993655,0.2401245504785834,6.002875861508727,1.6808123782361193,4.562188033751191,-3.597402066923223,87.43015271567944,15.49114694857414,1.4406878277575343,12,-2.0049991607666016,-2.5249996185302734,-2.6499996185302734,-2.6499996185302734,3.0999984741210938,0,0.11414631169016776,3.0444369092527443,50.70000076293945,1.0000000000000124,50.29999923706055,4.157846129135882,49.209999084472656,0.11414631169016776
2814,2010-12-07,50.54999923706055,51.5,50.25,51.04999923706055,2495409.0,-0.013658551471989355,-1.2727304253740142,-2.0,73.48067486033139,64.39613437683943,-1.3300567248903334,-2.6733969485212015,-2.3469205141400167,-1.7437452917531715,12.232612412635698,1.25,1.0078208711970191,2.306999397277835,-0.771626728438882,5.385625522994552,0.7676863344194729,3.846312460136197,-2.330764907802994,60.88433432290478,-15.792953139160034,1.5393130628583591,12,-0.7249984741210938,-1.8249988555908203,-1.9499988555908203,-1.9499988555908203,3.5,1,0.13056384546846012,-1.7692289634611547,51.25,3.0444369092527443,50.70000076293945,1.0000000000000124,50.29999923706055,0.13056384546846012
2815,2010-12-08,50.599998474121094,50.95000076293945,50.099998474121094,50.29999923706055,880366.0,0.0009891046056413888,-1.4285753211154162,-0.5999984741210938,71.92983630255247,65.75612344306806,-1.069224825238578,-2.6099049575103663,-2.4115221532562856,-1.8175435161452427,13.486751216493225,0.8500022888183594,1.158520380516137,2.199998664855954,-1.0271748410026689,5.427172170714577,0.5864119119266391,3.8135854177852693,-1.8934568441480764,56.86264243410682,-21.236704769369467,1.613586752929312,12,-0.6899986267089844,-1.8749980926513672,-1.9999980926513672,-1.9999980926513672,3.700000762939453,2,0.11857707867459011,-1.2727304253740142,50.54999923706055,-1.7692289634611547,51.25,3.0444369092527443,50.70000076293945,0.11857707867459011
2816,2010-12-09,50.1500015258789,50.75,49.459999084472656,50.70000076293945,1162088.0,-0.008893220589173412,2.9692475629867423,-1.8333354526150054,69.8070610486224,66.70777045862879,-0.4554912780547582,-2.0309075824680036,-1.9939081252733217,-1.4157595039670383,14.750357002513507,1.2900009155273438,1.3989281521810355,1.602001571655265,-1.6627996800875238,4.866802823398054,-0.030399054216125876,3.2344021975266557,-1.0243756172905805,30.803657338262603,-48.97407384268258,1.6324006258713937,12,-0.24000167846678977,-1.4250011444091726,-1.5500011444091726,-1.5500011444091726,2.799999237060554,3,0.11465602841572853,-1.4285753211154162,50.599998474121094,-1.2727304253740142,50.54999923706055,-1.7692289634611547,51.25,0.11465602841572853
2817,2010-12-10,50.29999923706055,50.70000076293945,50.0,50.0,938589.0,0.0029909811887891546,-3.6666836209198532,-0.5454539149251901,67.63991069327797,68.66104137032453,-0.49795102079351494,-2.0223244541812164,-2.149423000609133,-1.60400712421945,15.865194685387829,0.7000007629394531,1.5664510018916218,1.5854993820190444,-1.6801070792095274,4.851105843247616,-0.047303848595241504,3.2183026126333303,-0.8400001525878906,37.499978712642815,-38.36599288408277,1.6328032306142846,12,-0.3899993896484375,-1.5749988555908203,-2.6774988174438477,-1.6999988555908203,1.9000015258789062,4,0.09244535976956492,2.9692475629867423,50.1500015258789,-1.4285753211154162,50.599998474121094,-1.2727304253740142,50.54999923706055,0.09244535976956492
2818,2010-12-13,52.54999923706055,52.6500015258789,50.1500015258789,50.29999923706055,3700105.0,0.04473161101645151,1.040812513429278,7.500019073534834,78.33502259167807,70.83870263015928,-2.321072202215248,-4.078999650426283,-4.372461234318436,-3.887545288047221,17.743389149698352,2.5,1.678220509910716,3.5799993515014634,-0.04552357193556844,7.205522274938495,1.7672378897829475,5.392760813219979,-3.0900001525878906,96.86513441117404,17.9045142575132,1.8127614617185144,12,-1.8449993133544922,-3.3499984741210938,-4.91249942779541,-3.9499988555908203,0.10000228881835227,0,0.023786869993300597,-3.6666836209198532,50.29999923706055,2.9692475629867423,50.1500015258789,-1.4285753211154162,50.599998474121094,0.023786869993300597
2819,2010-12-14,53.0,53.04999923706055,52.0,52.5,2560010.0,0.008563287715941392,2.5000063578449447,0.2222222222222222,77.07008278144349,72.46783587316548,-2.3731896017886953,-4.239136957518511,-4.80486702886278,-4.35204247441748,19.906509088041798,1.0499992370605469,1.762276002164434,3.7080001831054688,-0.1525999121185464,7.568600278329484,1.7777001354934612,5.638300230717476,-3.0296005249023423,98.60726365082452,19.831746831231897,1.930300047612009,12,-1.8999996185302734,-3.6000003814697266,-5.255000114440918,-4.399999618530273,-0.25,1,0.02547166932303946,1.040812513429278,52.54999923706055,-3.6666836209198532,50.29999923706055,2.9692475629867423,50.1500015258789,0.02547166932303946
2820,2010-12-15,53.45000076293945,53.5,52.599998474121094,52.95000076293945,1855595.0,0.008490580432819916,2.00001271568989,1.0,75.91975946551665,73.29453410922468,-2.4121607190273338,-4.348987417263814,-5.240385258546823,-4.8052881183327685,21.49879412876585,0.9000015258789062,2.0689361653886067,3.8005008697509766,-0.2146254115164723,7.815627151018425,1.7929377291172557,5.808064010384697,-3.299999237060554,98.7623954027243,21.587789498304502,2.0075631406337235,12,-1.970001220703125,-3.825000762939453,-5.6050004959106445,-4.850000381469727,-0.20000076293945312,2,0.011225415632493574,2.5000063578449447,53.0,1.040812513429278,52.54999923706055,-3.6666836209198532,50.29999923706055,0.011225415632493574
2821,2010-12-16,53.599998474121094,53.70000076293945,53.04999923706055,53.45000076293945,1429814.0,0.002806318223397275,2.7142701441946135,0.29999542236328125,75.00002207581531,74.04646048202248,-2.285132126452943,-4.181764855896141,-5.355160921212374,-4.9568930785356216,23.23548119205045,0.6500015258789062,2.2787260734285653,3.6129985809326186,-0.5435939342384302,7.769591096103667,1.5347023233470978,5.691294838518139,-2.7799972534179744,97.29723599465117,22.01394577346447,2.078296257585523,12,-2.019998550415039,-3.874998092651367,-5.689997673034668,-4.999998092651367,0.25,3,0.01305971609826484,2.00001271568989,53.45000076293945,2.5000063578449447,53.0,1.040812513429278,52.54999923706055,0.01305971609826484
2822,2010-12-17,53.70000076293945,54.29999923706055,53.54999923706055,53.599998474121094,1815511.0,0.0018657143967391043,-6.499971389879647,0.6666920983698278,85.12291918759234,74.92280988964778,-2.139861454120755,-3.9287337263204734,-5.422566213118927,-5.0651226541608025,25.22804355306664,0.75,2.455043732285368,3.3610008239746065,-0.801649062341717,7.52365071029093,1.2796758808164483,5.442325767132765,-2.3039996337890685,85.5421974690619,7.442783538725493,2.0813249431581604,12,-1.8200016021728516,-3.6750011444091797,-5.789999961853027,-5.100000381469727,0.8999977111816406,4,-0.013966480248499447,2.7142701441946135,53.599998474121094,2.00001271568989,53.45000076293945,2.5000063578449447,53.0,-0.013966480248499447
2823,2010-12-20,53.29999923706055,53.70000076293945,52.849998474121094,53.70000076293945,1602360.0,-0.0074488178807431416,3.249995231646608,-3.9999237078008774,79.41567744576334,75.58225462136245,-1.585186093830707,-3.2296411649887204,-4.970087547820732,-4.689329981538677,27.55223488986393,0.8500022888183594,2.478909901568322,2.665999412536621,-1.4557187622270504,6.787717587300293,0.6051403251547853,4.726858499918457,-1.3231984863281312,56.5217247081341,-21.14882288093186,2.0608590873818367,12,-1.4200000762939453,-3.2749996185302734,-5.329998970031738,-4.69999885559082,1.4000015258789062,0,-0.0206378703539688,-6.499971389879647,53.70000076293945,2.7142701441946135,53.599998474121094,2.00001271568989,53.45000076293945,-0.0206378703539688
2824,2010-12-21,55.25,55.599998474121094,53.54999923706055,53.6500015258789,3258872.0,0.036585380691404934,-1.2777730682829653,-3.9999809265864488,83.0415827071497,76.81689311076214,-3.1272428698965555,-4.766381375958446,-6.83033015933826,-6.649252830470587,30.249917857323368,2.299999237060547,2.539674801863285,4.198500251770021,-0.021109457861193448,8.418109961401235,2.0886953969544138,6.308305106585628,-2.8085595520019595,88.33338419596353,10.12033665109847,2.1098048548156063,12,-2.720001220703125,-4.575000762939453,-7.217499732971191,-6.649999618530273,-1.5999984741211009,1,-0.04705879591169415,3.249995231646608,53.29999923706055,-6.499971389879647,53.70000076293945,2.7142701441946135,53.599998474121094,-0.04705879591169415
2825,2010-12-22,56.0,56.20000076293945,54.4000015258789,55.0,2590968.0,0.013574660633484115,1.5714246788845938,0.6250005960470134,82.38637077906957,78.21459419192294,-3.386863448309917,-5.142072383645242,-7.509665152129301,-7.408107815044431,32.732415531187264,1.799999237060554,2.5043854389082654,4.543500328063963,0.051414447202425606,9.035586208925501,2.2974573876331945,6.789543268494732,-3.1500015258789062,94.02983205095066,17.80546890460677,2.24604294043077,12,-2.8999996185302734,-5.024999618530273,-7.979999542236328,-7.399999618530273,-2.4000015258789062,2,-0.0580357142857143,-1.2777730682829653,55.25,3.249995231646608,53.29999923706055,-6.499971389879647,53.70000076293945,-0.0580357142857143
2826,2010-12-23,55.6500015258789,56.25,55.20000076293945,56.20000076293945,1435182.0,-0.006249972752162547,2.2307782596702914,-0.549999237060554,78.28573097696827,79.39746311233296,-2.4302063343450655,-4.4823908323057395,-7.088387981359681,-7.066694411339661,34.67613061565078,1.0499992370605469,2.558225486057843,3.851001739501946,-0.8288949212017371,8.53089840020563,1.511053409150108,6.190950069853784,-2.130002593994135,82.35299397502476,8.528142721896145,2.3399483303518402,12,-2.450000762939446,-4.425001144409173,-7.830000877380364,-7.075000762939446,-3.450000762939446,3,-0.043126710872825935,1.5714246788845938,56.0,-1.2777730682829653,55.25,3.249995231646608,53.29999923706055,-0.043126710872825935
2827,2010-12-27,55.849998474121094,56.099998474121094,55.599998474121094,55.9000015258789,702903.0,0.00359383544938785,1.2222372927333762,0.09091476567321155,77.38096319359411,79.29145651254586,-1.9669947441723465,-4.390021534394826,-7.198483224434376,-7.25504002418247,36.310200947874854,0.5,2.6687168041488363,3.722498703002927,-1.131989943287003,8.576987349292857,1.2952543798579654,6.149743026147888,-1.7839993286132838,88.23525451873128,15.465011632462776,2.4272443231449636,12,-1.7249984741210938,-4.5449981689453125,-8.029997825622559,-7.274997711181641,-2.6999969482421946,0,-0.035810206887055274,2.2307782596702914,55.6500015258789,1.5714246788845938,56.0,-1.2777730682829653,55.25,-0.035810206887055274
2828,2010-12-28,56.79999923706055,57.20000076293945,55.70000076293945,55.70000076293945,797445.0,0.017009861931861048,-1.727276510448817,-21.998626792801417,86.127193121721,80.29780210591002,-2.5152381426504817,-4.920486180632629,-8.043432967292347,-8.18056172786578,37.91875792946707,1.5,2.884689216503034,4.245999526977542,-0.6798226897966728,9.171821743751757,1.783088418590438,6.708910635364646,-2.2971999206543003,89.04105866688406,14.15730518620856,2.4629111083871074,12,-1.8999996185302734,-4.8899993896484375,-8.979998588562012,-8.224998474121094,-3.3499984741210938,1,-0.03873240831848479,1.2222372927333762,55.849998474121094,2.2307782596702914,55.6500015258789,1.5714246788845938,56.0,-0.03873240831848479
2829,2010-12-29,57.099998474121094,57.25,56.79999923706055,56.79999923706055,1226697.0,0.005281676779756106,-2.00001271568989,0.27272695746259856,86.5168789754315,81.47525982923389,-2.42780034902313,-4.8193938058911385,-8.23820963001834,-8.44227325255246,39.746418963069495,0.4500007629394531,3.1746474259462687,4.134498786926272,-0.8699264092403567,9.138923983092901,1.6322861888429543,6.6367113850095905,-2.0577588684082073,94.736785747748,16.8475404669082,2.502212598083316,12,-2.049999237060547,-5.164999008178711,-9.309998512268066,-8.52499771118164,-3.4499969482421946,2,-0.0420314846815516,-1.727276510448817,56.79999923706055,1.2222372927333762,55.849998474121094,2.2307782596702914,55.6500015258789,-0.0420314846815516
2830,2010-12-30,56.1500015258789,57.29999923706055,56.1500015258789,57.099998474121094,1157107.0,-0.016637425107336123,-1.421055590356393,-3.166664547385042,81.91491433969972,82.24358119188773,-1.1784587837528235,-3.5023798064452834,-7.2273213574561055,-7.4332572486421995,41.164980594475374,1.1499977111816477,3.132789283988245,2.8375017166137653,-2.03107367911133,7.7060771123388605,0.4032140187512212,5.271789414476309,-0.6662098413085928,45.23816443900261,-37.01227194004186,2.4342876978625463,12,-1.0750026702880788,-4.105001449584954,-8.487501144409173,-7.575000762939446,-3.1000022888183523,3,-0.044523596296747736,-2.00001271568989,57.099998474121094,-1.727276510448817,56.79999923706055,1.2222372927333762,55.849998474121094,-0.044523596296747736
2831,2011-01-03,58.599998474121094,58.95000076293945,56.5,56.5,3394864.0,0.0436330700207197,-1.333335755365103,-2.210531810661896,85.47010302623038,82.28215717395862,-3.1789155764944965,-5.585026437905455,-9.581221968027691,-9.794539902188873,42.058162462172234,2.799999237060554,3.169332928584744,4.8724987030029325,-0.319141508152299,10.064138914158164,2.2766785974253168,7.468318808580548,-2.752965279052738,89.55217762129305,1.5733167793314777,2.595820105577616,1,-2.6999988555908203,-5.149997711181641,-10.83749771118164,-10.02499771118164,-5.699996948242195,0,-0.08532423430365954,-1.421055590356393,56.1500015258789,-2.00001271568989,57.099998474121094,-1.727276510448817,56.79999923706055,-0.08532423430365954
2832,2011-01-04,57.75,58.79999923706055,57.25,58.79999923706055,2737170.0,-0.014505093792732238,1.9523816443900295,-0.5,75.2427427177184,81.8184977597314,-1.8930875608636626,-4.405659312950711,-8.55823714753246,-8.871205909875798,42.69604795653657,1.5499992370605469,3.200569902082435,3.6700002670288114,-1.6126823006107998,8.952682834668423,1.0286589832090058,6.311341550848617,-1.5999984741211009,63.076899601862976,-22.795666570174532,2.641341283819806,1,-1.5,-4.215000152587891,-9.817499160766602,-9.174999237060547,-5.150001525878906,1,-0.09610388289282334,-1.333335755365103,58.599998474121094,-1.421055590356393,56.1500015258789,-2.00001271568989,57.099998474121094,-0.09610388289282334
2833,2011-01-05,57.099998474121094,57.9000015258789,56.79999923706055,57.79999923706055,713688.0,-0.011255437677556768,1.4444350254947649,0.6666678776825515,69.52381644390024,80.31652373048145,-0.7234482823292865,-3.4729807772519834,-7.732465812157017,-8.155055508170712,42.6160609058107,1.1000022888183523,3.2443748035564965,2.727498817443845,-2.543221927740994,7.998219562628684,0.09213844485142175,5.362859190036268,-0.5999984741210938,33.92847168199602,-48.254026642944076,2.6353603725924204,1,-0.42499732971191406,-3.5649986267089844,-9.052497863769531,-8.52499771118164,-4.049999237060547,2,-0.0691768310647577,1.9523816443900295,57.75,-1.333335755365103,58.599998474121094,-1.421055590356393,56.1500015258789,-0.0691768310647577
2834,2011-01-07,57.1500015258789,58.349998474121094,56.9000015258789,58.0,1368939.0,0.0008757102118044369,-1.148146055033416,1.2142822109961355,68.31684514549293,78.75324310452851,-0.5314842475102068,-3.165471288334736,-7.592177896967733,-8.154712856320039,43.36289972217745,1.4499969482421946,3.231420049797258,2.4475017547607365,-2.638751488101697,7.53375499762317,-0.09562486667048375,4.990628376191957,1.799999237060554,35.71429544565885,-42.53803892455852,2.543126621431217,1,-0.07500076293944602,-3.6150016784667898,-9.480001449584954,-8.575000762939446,-4.300003051757805,4,-0.06474191888278424,1.4444350254947649,57.099998474121094,1.9523816443900295,57.75,-1.333335755365103,58.599998474121094,-0.06474191888278424
2835,2011-01-10,56.599998474121094,57.4000015258789,56.1500015258789,57.4000015258789,897426.0,-0.00962385016750611,2.124988079116575,0.9411817504555043,64.28571428571426,77.19768569438916,0.12580919684884861,-2.258721595114224,-6.852417254722766,-7.568387944226046,44.05381754557846,1.25,3.3182600061084386,1.5974987030029268,-3.167557251294923,6.362554657300777,-0.7850292741459981,3.980026680151852,2.309002304077147,16.07132395916659,-57.30284049303506,2.3825279771489245,1,0.6750011444091797,-2.7449989318847656,-8.817498207092285,-8.02499771118164,-4.849998474121094,0,-0.05212008882987873,-1.148146055033416,57.1500015258789,1.4444350254947649,57.099998474121094,1.9523816443900295,57.75,-0.05212008882987873
2836,2011-01-11,55.9000015258789,56.75,55.79999923706055,56.599998474121094,1744394.0,-0.012367437581508933,-1.1111092273131862,0.8749928474699283,59.90991811456258,75.25645846338567,0.9666517589282506,-1.165624010176039,-5.967206799319072,-6.841518959428811,45.47774305518409,0.9500007629394531,3.155423822164366,0.6100017547607379,-3.58166910555515,4.801672615076626,-1.4858336753972026,2.7058371849186784,2.8986392822265685,3.333409627278409,-65.67185085426748,2.0958354301579427,1,1.424999237060554,-1.8500003814697195,-8.077501296997063,-7.325000762939446,-2.5,1,-0.05098393937429402,2.124988079116575,56.599998474121094,-1.148146055033416,57.1500015258789,1.4444350254947649,57.099998474121094,-0.05098393937429402
2837,2011-01-12,54.95000076293945,56.099998474121094,54.849998474121094,55.95000076293945,1985139.0,-0.016994646458097895,-1.0833253860776797,1.4285776566757349,57.081555323290026,72.02916537467112,1.9842246213815145,0.15874392229004997,-4.863391360613335,-5.8449888447786975,46.64384698507621,1.25,2.9307280909355455,-0.5724990844726534,-4.054554289510932,2.9095561205656253,-2.3135266869917928,1.168528518046486,3.668721550903321,2.857208251953125,-64.92939744065413,1.7410276025191391,1,1.9499988555908203,-0.7450008392333984,-6.707501411437988,-6.375,-1.8500022888183594,2,-0.037306627999960984,-1.1111092273131862,55.9000015258789,2.124988079116575,56.599998474121094,-1.148146055033416,57.1500015258789,-0.037306627999960984
2838,2011-01-13,53.79999923706055,55.099998474121094,53.45000076293945,55.0,3075465.0,-0.020928143947443134,1.3571434410260463,1.2000007629394531,43.31796554535608,67.22928610466273,2.9769857488554834,1.4832403857007748,-3.551391346575109,-4.657227536151041,46.18491839266684,1.6499977111816406,2.7430009249874416,-1.7850006103515597,-5.082383579538806,1.512382358835687,-3.4336920949451866,-0.13630912575793275,4.517225169604494,7.142829338928225,-55.6469784317304,1.6486914845936247,1,2.4000015258789062,0.4050006866455078,-5.3324995040893555,-5.224998474121094,-0.2999992370605469,3,-0.02230484721109105,-1.0833253860776797,54.95000076293945,-1.1111092273131862,55.9000015258789,2.124988079116575,56.599998474121094,-0.02230484721109105
2839,2011-01-14,54.349998474121094,54.45000076293945,53.45000076293945,53.70000076293945,1922658.0,0.010223034291080069,1.3529348406582804,-0.5416644149370734,42.253509523495694,62.82246334730672,2.2304296147575258,1.0957447371382685,-3.9383651288715527,-5.149758572639179,45.49143293389783,1.0,2.5680669474593003,-1.3025012969970717,-4.427859988090354,1.8228573940962107,-2.865180642543713,0.2601780485495695,3.480503568171386,22.784747780957268,-34.56407796577401,1.5626793455466406,1,1.8500022888183594,-0.14499855041503906,-5.364997863769531,-5.624998092651367,-1.1999969482421946,4,-0.02391902987227401,1.3571434410260463,53.79999923706055,-1.0833253860776797,54.95000076293945,-1.1111092273131862,55.9000015258789,-0.02391902987227401
2840,2011-01-17,54.04999923706055,54.79999923706055,53.6500015258789,54.349998474121094,1084485.0,-0.00551976532627485,-1.0909150809586587,-0.46153891298351457,42.45281558988389,58.04276474326823,2.459901877501707,1.5209805657264326,-3.4796561868488354,-4.786905658872172,44.61564993533926,1.1499977111816477,2.1980105352292796,-1.632500457763669,-4.679375446135687,1.4143745306083488,-3.1559379519496815,-0.10906296357765655,3.3424526772966274,18.181776146576887,-34.51689451257856,1.523437494186009,1,2.075000762939453,0.1550006866455078,-4.774998664855957,-5.32499885559082,-0.8499984741210938,0,-0.02220167955370933,1.3529348406582804,54.349998474121094,1.3571434410260463,53.79999923706055,-1.0833253860776797,54.95000076293945,-0.02220167955370933
2841,2011-01-18,54.29999923706055,54.849998474121094,53.9000015258789,54.29999923706055,1187225.0,0.004625346966306454,-1.3750059604985594,-0.0,42.723006712794074,54.42946074272108,1.7162881328941495,1.3977764742184888,-3.5837895881036985,-4.970523095600399,43.60544255287015,0.9499969482421946,1.7713889774231362,-1.4175004959106445,-4.3785234451533555,1.5435224533320664,-2.8980119705320035,0.06301097871071448,2.698207562154856,32.075441821497925,-15.461855216677016,1.480511474621356,1,1.6000003814697266,-0.09499931335449219,-4.982499122619629,-5.57499885559082,-2.700000762939453,1,-0.04696131257622804,-1.0909150809586587,54.04999923706055,1.3529348406582804,54.349998474121094,1.3571434410260463,53.79999923706055,-0.04696131257622804
2842,2011-01-19,52.95000076293945,54.70000076293945,52.9000015258789,54.54999923706055,1185387.0,-0.024861850701458188,-1.117649962750527,-100.0,32.579185207944235,50.32450171650375,2.5857191088953044,2.8340068965446434,-2.097702744357264,-3.564671452105898,41.96052776708743,1.799999237060554,1.389690806566044,-2.729998970031737,-5.8150049414759835,0.35500700141250974,-4.27250195575386,-1.1874959843096136,3.6933854326483555,2.272695746260173,-38.361690470751185,1.5425029857221246,1,2.674999237060547,1.5249996185302734,-3.632500648498535,-4.225000381469727,-2.200000762939453,2,0.008498597855628454,-1.3750059604985594,54.29999923706055,-1.0909150809586587,54.04999923706055,1.3529348406582804,54.349998474121094,0.008498597855628454
2843,2011-01-20,52.20000076293945,53.0,52.0,53.0,1593270.0,-0.014164305744919559,1.5000023841880648,0.5,28.695655058373177,45.92214726237933,2.869296276922803,3.6863747469590606,-1.2230041034166135,-2.75782227039295,41.20086803235233,1.0,0.6237367771968181,-3.4249990463256808,-6.720689514577714,-0.1293085780736476,-5.072844280451697,-1.7771538121996642,3.994179272283283,7.017574386636507,-25.667247960151112,1.6478452341260164,1,2.5,2.3500003814697266,-2.882500648498535,-3.4750003814697266,-1.0,3,0.017241335211255704,-1.117649962750527,52.95000076293945,-1.3750059604985594,54.29999923706055,-1.0909150809586587,54.04999923706055,0.017241335211255704
2844,2011-01-21,52.6500015258789,52.95000076293945,52.099998474121094,52.4000015258789,1018109.0,0.008620704144872926,1.0000089757743515,-0.3125002980235081,34.090909090909065,42.56716890740097,1.9152512651119622,3.1954328711436872,-1.565974025593654,-3.140754451504698,39.523078131643366,0.8500022888183594,0.07253238160482312,-2.844998359680183,-6.398039302544518,0.7080425831841524,-4.621518831112347,-1.0684778882480188,2.9569933044126557,22.807083294293765,-7.947381555373358,1.7765204714321663,1,1.7249984741211009,2.8249988555908274,-2.6975011825561452,-3.450000762939446,-1.6500015258788991,4,0.016144320028239845,1.5000023841880648,52.20000076293945,-1.117649962750527,52.95000076293945,-1.3750059604985594,54.29999923706055,0.016144320028239845
2845,2011-01-24,52.75,53.6500015258789,52.5,52.95000076293945,1365170.0,0.0018993061960681512,-2.285715064223063,-0.8000030517578125,16.184985883417525,37.70884310394042,1.3540961473851354,2.9929168792804717,-1.5297826115838262,-3.1930196005304907,37.40791302961931,1.1500015258788991,-0.40148127264289,-2.5824998855590806,-6.330238824371065,1.165239053252904,-4.456369354965069,-0.7086304161530919,2.3520155540507375,26.315803563063,2.8749743779521104,1.8738694694059914,1,1.2999992370605469,2.7250003814697266,-2.5,-3.3500003814697266,-2.25,0,0.007582967315239886,1.0000089757743515,52.6500015258789,1.5000023841880648,52.20000076293945,-1.117649962750527,52.95000076293945,0.007582967315239886
2846,2011-01-25,53.25,53.9000015258789,52.95000076293945,53.0,1245044.0,0.009478672985782088,-4.428599455040831,-1.2499952316466079,22.89157623233055,33.90995653827825,0.49021343005155416,2.428401160473392,-1.8762704858450405,-3.643331247504655,35.22604988850087,1.1500015258788991,-0.8821409345090885,-1.9624998092651396,-5.819532950358827,1.8945333318285478,-3.8910163798119797,-0.03398323871829945,1.417733376483632,46.29628321434778,26.71790451442854,1.9285165705468423,1,0.2999992370605469,2.2250003814697266,-2.697500228881836,-3.625,-2.799999237060547,1,-0.000938952808648752,-2.285715064223063,52.75,1.0000089757743515,52.6500015258789,1.5000023841880648,52.20000076293945,-0.000938952808648752
2847,2011-01-26,53.849998474121094,54.54999923706055,53.20000076293945,53.25,2283378.0,0.011267576978799987,-2.8571553133514986,2.399993896484375,30.30303030303027,32.46385262246427,-0.3153969178908298,1.7611819078387327,-2.3055274530359,-4.19763153513081,33.093379930997045,1.3499984741210938,-1.3012087096185496,-1.2625013351440444,-5.1534991082818635,2.6284964379937747,-3.2080002217129504,0.6829975514248616,-1.8499984741210938,72.54898147552534,52.522648430466816,1.945498886568908,1,-0.4249992370605469,1.6250019073486328,-3.197498321533203,-4.124998092651367,-3.299999237060547,2,-0.04178273098895802,-4.428599455040831,53.25,-2.285715064223063,52.75,1.0000089757743515,52.6500015258789,-0.04178273098895802
2848,2011-01-27,54.599998474121094,55.5,53.5,53.849998474121094,2295048.0,0.013927576996319413,-1.7586264956275586,1.2500031789224724,35.75416803768499,31.74170356848531,-1.05044904212631,0.8831944464828325,-2.8877022998697015,-4.900620929509216,30.655845370727107,2.0,-1.6302511497887053,-0.40250129699707315,-4.2162535746321765,3.4112509806380302,-2.309377435814625,1.5043748418204785,-2.5489984893798834,73.5293787656094,53.19533741229117,1.9068761388175512,1,-0.8499984741210938,0.8750019073486328,-3.6474990844726562,-4.57499885559082,-3.5,3,-0.07051279453690618,-2.8571553133514986,53.849998474121094,-4.428599455040831,53.25,-2.285715064223063,52.75,-0.07051279453690618
2849,2011-01-28,54.70000076293945,55.099998474121094,54.349998474121094,55.0,1921786.0,0.0018315438024372188,2.000022888358218,-0.3999989827473958,38.82353785954099,31.338450487336097,-1.2243341964240173,0.6262811070883032,-2.78688792706194,-4.947444360603484,28.069030735422896,0.75,-1.872496228658953,-0.18249912261963175,-3.8672146642279728,3.5022164189887093,-2.0248568934238023,1.6598586481845388,-2.511040777587894,73.33335876464844,50.29303920284973,1.842357770804172,1,-0.9500007629394531,0.7749996185302734,-3.7475013732910156,-4.67500114440918,-3.4000015258789062,4,-0.06398537387903169,-1.7586264956275586,54.599998474121094,-2.8571553133514986,53.849998474121094,-4.428599455040831,53.25,-0.06398537387903169
2850,2011-01-31,53.6500015258789,54.45000076293945,53.5,54.45000076293945,1958620.0,-0.019195598216005028,1.3750041723291133,2.666670905229987,37.28813340149501,30.734575674969534,-0.26489847198524785,1.559331202326078,-1.5357507783544548,-3.8544625656401124,25.90011283956894,1.2000007629394531,-1.8707062259986316,-1.1074983596801857,-4.780768887370947,2.565772168010575,-2.944133623525566,0.7291369041651947,-1.3285999399414052,27.451018524474378,1.8386806167770473,1.8366352638453798,1,0.09999847412110086,1.8249988555908274,-2.047502517700188,-2.9750022888183523,-2.0,0,-0.04939424884453414,2.000022888358218,54.70000076293945,-1.7586264956275586,54.599998474121094,-2.8571553133514986,53.849998474121094,-0.04939424884453414
2851,2011-02-01,53.599998474121094,54.70000076293945,53.5,53.849998474121094,1235507.0,-0.0009320233054175286,-4.333372893425112,0.3125002980235053,41.50942038199751,31.72682402764212,-0.36278326872266575,1.2812298478145365,-1.2987746587696378,-3.7574992722850595,23.04589618796039,1.2000007629394531,-1.9029043915657553,-0.9075014114379911,-4.13293869293004,2.3179358700540575,-2.5202200521840155,0.7052172293080332,-1.1514529516211027,17.391210602871638,-10.640989348939357,1.6127186407460246,2,0.15000152587890625,1.8750019073486328,-1.5624980926513672,-2.624998092651367,-0.75,1,-0.05783579407409534,1.3750041723291133,53.6500015258789,2.000022888358218,54.70000076293945,-1.7586264956275586,54.599998474121094,-0.05783579407409534
2852,2011-02-02,52.20000076293945,53.5,52.099998474121094,53.4000015258789,2655617.0,-0.02611936102680268,1.0000054495764317,4.800003051757784,40.2439081122824,33.00996325585425,1.0277139837080185,2.3653914309839053,0.28190816487966686,-2.3202811737302014,19.836418189160522,1.5,-1.9575056545673206,-2.0299991607666,-5.027787380601303,0.9677890590681031,-3.5288932706839518,-0.5311050508492485,3.299999237060547,2.9412424687812044,-26.587687436341543,1.4988941099173505,2,1.5999984741210938,3.2749996185302734,0.012499809265136719,-1.2000007629394531,-0.299999237060554,2,-0.03352490372456951,-4.333372893425112,53.599998474121094,1.3750041723291133,53.6500015258789,2.000022888358218,54.70000076293945,-0.03352490372456951
2853,2011-02-03,53.1500015258789,53.25,51.6500015258789,52.25,996488.0,0.018199248066178564,1.9090921701496186,-0.7500007947280902,43.02327231886613,34.002448058960596,0.2532771896402082,1.1639712768465742,-0.49649917384324027,-3.2292352188696825,17.098564802014415,1.5999984741211009,-2.0207120888606624,-0.8824985504150433,-3.5906293319697724,1.8256322311396858,-2.236563941192408,0.4715668403623212,2.28199844360352,43.478299329054884,12.55528210071217,1.354065390777363,2,0.424999237060554,2.1499996185302805,-0.4350013732910085,-2.150001525878899,-2.0500030517578054,3,-0.04891819782079221,1.0000054495764317,52.20000076293945,-4.333372893425112,53.599998474121094,1.3750041723291133,53.6500015258789,-0.04891819782079221
2854,2011-02-04,53.45000076293945,53.45000076293945,52.95000076293945,53.20000076293945,875374.0,0.005644388117552301,3.0,0.2777773068282987,46.51163615943308,37.37207586740677,0.08793955047259772,0.6035067255071027,-0.6017621241027769,-3.4833121567697845,13.976754573956448,0.5,-1.833224527407296,-0.3974992752075224,-2.6811878173010726,1.8861892668860278,-1.539343546254294,0.7443449958392492,1.8307192687988234,59.016383190813805,25.387753578874204,1.1418442710467736,2,0.125,1.8500003814697266,-0.04500102996826172,-1.9750003814697266,-2.9000015258789062,4,-0.04396636586107927,1.9090921701496186,53.1500015258789,1.0000054495764317,52.20000076293945,-4.333372893425112,53.599998474121094,-0.04396636586107927
2855,2011-02-07,53.6500015258789,54.20000076293945,53.4000015258789,53.45000076293945,772247.0,0.0037418290006483446,-4.333341810459721,0.8000030517577841,46.19884345507196,39.96177222548914,0.03244124645878799,0.18041803034728332,-0.632925454618551,-3.632088915811316,11.452667604189376,0.799999237060554,-1.503859264842319,-0.049998664855962716,-1.9306476217014392,1.8306502919895138,-0.990323143278701,0.8903258135667755,1.4854897656250046,65.57378689469792,30.437183860397113,0.9403244784227388,2,-0.07500076293944602,1.6499996185302805,-0.1575021743774343,-2.150001525878899,-4.0600013732910085,0,-0.0438024645290046,3.0,53.45000076293945,1.9090921701496186,53.1500015258789,1.0000054495764317,52.20000076293945,-0.0438024645290046
2856,2011-02-08,53.04999923706055,54.0,52.6500015258789,54.0,1674065.0,-0.011183639734454243,1.8420997683075355,-4.749985694939992,50.6410156089526,42.22154837059163,0.671729461151088,0.5860023603608653,0.10340919451241604,-2.9809574792864666,9.252947464599515,1.3499984741211009,-1.291742852515057,-0.5075008392334013,-2.0953734367030137,1.0803717582362111,-1.3014371379682075,0.2864354595014049,1.9460724638183535,54.90188745293349,14.963461653316152,0.793936298734807,2,0.5250015258789062,2.250001907348633,0.5100002288818359,-1.5249996185302734,-4.439998626708984,1,-0.026390155161465367,-4.333341810459721,53.6500015258789,3.0,53.45000076293945,1.9090921701496186,53.1500015258789,-0.026390155161465367
2857,2011-02-09,52.9000015258789,53.5,52.20000076293945,53.4000015258789,1413589.0,-0.002827478102522929,2.7142997275203604,0.5263153667928862,54.86111589419934,44.34454257687099,0.7518652691462151,0.605593813358432,0.37533297006431354,-2.7854529648805837,8.003040162136541,1.2999992370605469,-0.929461518499636,-0.5549985885620217,-2.024655435041339,0.9146582579172957,-1.289827011801684,0.17982983467764058,1.9622273680000006,49.01962250941319,4.713817088550321,0.7348284232396604,2,0.47499847412110086,2.3249988555908274,1.7749986648559641,-0.5500011444091726,-3.1599998474121023,2,-0.0009452372460394542,1.8420997683075355,53.04999923706055,-4.333341810459721,53.6500015258789,3.0,53.45000076293945,-0.0009452372460394542
2858,2011-02-10,52.599998474121094,53.099998474121094,52.0,53.0,767463.0,-0.00567113503032779,2.6666709052299633,0.8000030517578125,49.645368580760135,45.54696821256201,0.8251017487774703,0.8549184226736202,0.828850122042212,-2.4364354865201534,7.936132071602708,1.0999984741210938,-0.6810741490506018,-0.795001602172853,-2.30283984138223,0.7128366370365242,-1.5489207217775416,-0.04108248256816438,2.1337413250378034,27.272648456695396,-18.936641164925245,0.7539191196046882,2,0.5750026702880859,2.4000015258789062,2.292501449584961,-0.2499980926513672,-2.25,3,-0.013307927158716315,2.7142997275203604,52.9000015258789,1.8420997683075355,53.04999923706055,-4.333341810459721,53.6500015258789,-0.013307927158716315
2859,2011-02-11,53.04999923706055,53.099998474121094,51.79999923706055,52.5,802808.0,0.008555147832577381,3.0000117375713793,-1.3749928474699118,52.02702040913115,47.184622324521584,0.13011778200668545,0.31888052098150865,0.5214149322296677,-2.855064767390992,7.914585851223123,1.2999992370605469,-0.5378275881868007,-0.28000087738037394,-1.725282891572931,1.1652811368121831,-1.0026418844766525,0.4426401297159046,1.5603910311671498,52.083300219662846,3.218918650501962,0.7226410070962771,2,0.1250019073486328,1.9500007629394531,2.0550012588500977,-0.6999988555908203,-2.450000762939453,4,-0.036757790593466955,2.6666709052299633,52.599998474121094,2.7142997275203604,52.9000015258789,1.8420997683075355,53.04999923706055,-0.036757790593466955
2860,2011-02-14,52.849998474121094,53.75,52.6500015258789,53.5,1921045.0,-0.0037700427109474965,-1.0952443233424012,-1.18182259552362,47.18309026747989,47.81503008957518,0.2287607712280959,0.4473042509409382,0.8536357371463197,-2.6151164073979203,7.460628947080498,1.0999984741211009,-0.5015981101422042,-0.420001602172853,-1.8388219590511738,0.9988187547054679,-1.129411780612017,0.289408576266311,1.6419762444126533,47.72722149685201,-1.4016132315996686,0.7094101784391607,2,0.07500267028808594,1.6750030517578054,2.4550018310546875,-0.4999980926513672,-2.8499984741210938,0,-0.0435193813333179,3.0000117375713793,53.04999923706055,2.6666709052299633,52.599998474121094,2.7142997275203604,52.9000015258789,-0.0435193813333179
2861,2011-02-15,51.75,53.349998474121094,51.20000076293945,53.099998474121094,1463060.0,-0.020813595191676804,1.3243237670269667,2.076915853844619,36.184231660355664,47.36395492824999,1.1608114909490013,1.4192327874816115,2.0406589267935686,-1.4771694306119372,7.290013636485715,2.1499977111816406,-0.5514085420796135,-1.3925001144409208,-2.878318717769723,0.0933184888878813,-2.1354094161053183,-0.6495908127765233,2.6282957908275506,21.568603984938672,-23.581632436370942,0.7429093016644011,2,0.9500007629394531,2.2250003814697266,3.814999580383301,0.6000003814697266,-1.0999984741211009,1,-0.041739127486224326,-1.0952443233424012,52.849998474121094,3.0000117375713793,53.04999923706055,2.6666709052299633,52.599998474121094,-0.041739127486224326
2862,2011-02-16,53.4000015258789,53.70000076293945,52.29999923706055,53.0,3379244.0,0.0318840874565971,1.8000030517578125,-0.2962977614765951,42.94120075791229,47.354835865921785,-0.3364503640299006,-0.20588296981672016,0.4857543218150937,-3.0966467092965573,7.847768470592414,1.9500007629394531,-0.46902029847078097,0.23500137329100568,-1.2521715945079848,1.7221743410899961,-0.5085851106084931,0.9785878571905045,0.7875965632753648,86.27456553577038,42.867006422398866,0.7435864838994961,2,-0.700000762939446,0.2499980926513743,2.2874994277954173,-1.0500011444091726,-1.4000015258788991,2,-0.08970038911339706,1.3243237670269667,51.75,-1.0952443233424012,52.849998474121094,3.0000117375713793,53.04999923706055,-0.08970038911339706
2863,2011-02-17,53.099998474121094,53.9000015258789,52.75,53.79999923706055,2902006.0,-0.0056180345165798284,1.555543781868452,-1.749995231646639,40.804593417241946,46.720720005678324,-0.049490630048630635,0.17391972735484273,0.861598093295342,-2.75813340508617,8.152489909625439,1.1500015258788991,-0.44739115355919523,-0.1100015640258789,-1.5270405765184307,1.307037448466673,-0.8185210702721548,0.598517942220397,0.9083437754602812,70.37026571478242,29.4779459160114,0.7085195062462751,2,-0.3999977111816406,0.2500019073486328,2.4525012969970703,-0.7499980926513672,-1.25,3,-0.06327677763101691,1.8000030517578125,53.4000015258789,1.3243237670269667,51.75,-1.0952443233424012,52.849998474121094,-0.06327677763101691
2864,2011-02-18,53.5,53.75,52.79999923706055,53.25,1348095.0,0.007532985637915823,1.5333353678385417,-0.3571424678884584,49.06831474006549,47.03955014845538,-0.4935566602177772,-0.1677369455665172,0.5662155805314768,-3.118025421002102,8.473678873868169,0.9500007629394531,-0.2908153200656898,0.24750003814697408,-1.1496681277273737,1.6446682040213219,-0.4510840447901998,0.946084121084148,0.40000152587889914,85.18513285739134,40.83312334859755,0.6985840829371728,2,-0.8999996185302734,-0.14999961853027344,1.702500343322754,-1.1499996185302734,-0.8499984741211009,4,-0.05887853319399827,1.555543781868452,53.099998474121094,1.8000030517578125,53.4000015258789,1.3243237670269667,51.75,-0.05887853319399827
2865,2011-02-21,53.1500015258789,53.70000076293945,52.95000076293945,53.599998474121094,1685397.0,-0.006542027553665397,1.3076868903834642,-1.7999877929687784,47.30540946519349,46.66892724359326,-0.24802429984658403,0.22531728103358262,1.0173112008773089,-2.738167736232093,9.150696261330895,0.75,-0.23108202381394705,-0.12249851226807351,-1.5007028630475148,1.2557058385113677,-0.8116006876577941,0.5666036631216471,0.75,72.22223007139125,23.449449203421906,0.6891021753897205,2,-0.6000003814697195,0.19999885559082742,2.0524988174438548,-0.8000011444091726,-0.5,0,-0.047977478429915066,1.5333353678385417,53.5,1.555543781868452,53.099998474121094,1.8000030517578125,53.4000015258789,-0.047977478429915066
2866,2011-02-22,53.20000076293945,53.5,52.20000076293945,53.099998474121094,2239598.0,0.0009407193908772538,2.714279486215334,-0.22222881557084861,57.14284935776919,46.922453183989916,-0.30676813128513203,0.18064176396244136,1.0855814758081763,-2.7637814164847754,9.862311871670414,1.2999992370605469,-0.22994262642172458,-0.06999931335449361,-1.448556854784833,1.3085582280758459,-0.7592780840696634,0.6192794573606761,0.5499992370605469,58.82350301248776,4.077639652553053,0.6892787707151699,2,-0.6499996185302734,0.14999961853027344,1.9649991989135742,-0.8500003814697266,-0.15000152587890625,1,-0.060150389418202055,1.3076868903834642,53.1500015258789,1.5333353678385417,53.5,1.555543781868452,53.099998474121094,-0.060150389418202055
2867,2011-02-23,51.599998474121094,52.849998474121094,50.4000015258789,52.0,3697394.0,-0.030075230561518396,1.3333321223174552,-3.9999237078008774,39.86927322374946,45.83622036654428,1.217465544287613,1.6900885969092485,2.7828639569865175,-1.13567617141846,10.505936908064866,2.799999237060554,-0.2856015615304486,-1.5575016021728487,-3.0948528075490387,-0.020150396796658754,-2.32617720486094,-0.7888259994847573,2.1000022888183594,34.28562709263413,-20.981439605554534,0.7686756026880944,2,0.5500030517578054,1.3500022888183594,3.4525012969970703,0.7500019073486328,2.5,2,-0.018410794115016227,2.714279486215334,53.20000076293945,1.3076868903834642,53.1500015258789,1.5333353678385417,53.5,-0.018410794115016227
2868,2011-02-24,50.75,51.29999923706055,50.45000076293945,51.25,2873216.0,-0.01647283913288089,1.8333354526149817,1.2499952316466079,33.53659756334133,43.781728939234306,1.9863281610136099,2.3577490408996766,3.6497359512930956,-0.2590387529310334,10.55018332369774,1.1499977111816406,-0.37334831380999134,-2.2150001525878906,-3.944040777252802,-0.48595952792297936,-3.07952046492035,-1.3504798402554314,2.75,10.447720404198863,-42.51323333860085,0.8645203123324559,2,1.4000015258788991,2.200000762939453,4.300000190734863,1.6000003814697266,2.8499984741210938,3,0.024630541871921263,1.3333321223174552,51.599998474121094,2.714279486215334,53.20000076293945,1.3076868903834642,53.1500015258789,0.024630541871921263
2869,2011-02-25,51.20000076293945,51.5,50.54999923706055,50.79999923706055,3226371.0,0.008867010107181272,-1.1111092273131862,-0.8000030517578125,35.50296846354533,42.48393762768602,1.3927728596826725,1.7202929850796522,3.2076785630641353,-0.68701791367684,10.525358172041994,0.9500007629394531,-0.4859042203091164,-1.5899993896484403,-3.2878623043187005,0.10786352502181984,-2.438930846983567,-0.7410679323133138,2.0519993591308605,24.24240672774053,-26.002680815785695,0.8489314573351301,2,0.950000762939446,1.75,3.4250001907348633,1.1499996185302734,2.799999237060547,4,0.012695267607342187,1.8333354526149817,50.75,1.3333321223174552,51.599998474121094,2.714279486215334,53.20000076293945,0.012695267607342187
2870,2011-02-28,51.0,51.45000076293945,50.5,51.04999923706055,2358632.0,-0.003906264842953311,1.2352898937721868,-0.1249976158233039,37.26709634495448,42.60425592597478,1.4558525919735033,1.8040790222065795,3.3989553604637237,-0.47024611303271513,11.25843329585649,0.9500007629394531,-0.5421483060869292,-1.6575000762939425,-3.481687309623524,0.1666871570356392,-2.5695936929587333,-0.7454064596291516,2.023840234375001,19.354799014577257,-29.04952191185013,0.9120936166647907,2,1.1500015258788991,1.9500007629394531,3.9250001907348633,1.3500003814697266,2.799999237060547,0,0.032352971095664707,-1.1111092273131862,51.20000076293945,1.8333354526149817,50.75,1.3333321223174552,51.599998474121094,0.032352971095664707
2871,2011-03-01,50.5,51.4000015258789,50.5,51.1500015258789,3157431.0,-0.009803921568627416,-1.769228963461133,13.000228885328308,35.71429220185905,41.801266086413314,1.9667143436546723,2.171248048221642,3.879405867590208,0.05304862653707687,11.853000376152433,0.9000015258788991,-0.6757984899072369,-2.002500152587892,-4.007356591494741,0.0023562863189567906,-3.00492837204132,-1.000071933134464,2.313933137695315,4.081575456363201,-42.417202201938686,1.0024282194534253,3,1.6500015258788991,2.450000762939453,4.262499809265137,1.8500003814697266,3.799999237060547,1,0.04257428764116633,1.2352898937721868,51.0,-1.1111092273131862,51.20000076293945,1.8333354526149817,50.75,0.04257428764116633
2872,2011-03-02,50.45000076293945,50.54999923706055,49.68999862670898,50.25,1822862.0,-0.0009900839021890206,3.300027656713464,-0.30769275913471467,36.8098386360711,41.357404444061,1.736903541463704,2.1960100584955526,3.9056476821839823,0.12405296176449099,13.224448417626933,0.8600006103515696,-0.7651882896039979,-1.9649993896484403,-4.168370358808062,0.23837157951118115,-3.066684874228251,-0.8633139050686296,2.1708178458105465,41.98903644192309,-6.6549620776166165,1.1016854845798123,3,1.269998550415039,2.144998550415039,4.062499046325684,1.8999996185302734,3.0999984741210938,2,0.05153614340539425,-1.769228963461133,50.5,1.2352898937721868,51.0,-1.1111092273131862,51.20000076293945,0.05153614340539425
2873,2011-03-03,50.54999923706055,51.25,50.4000015258789,50.75,957580.0,0.0019821302796600992,-2.400019836577054,-1.0,33.97436524440462,39.68029894454312,1.3825367841465663,1.9934435537397803,3.7954591676466904,0.05767003681908278,14.085611358982646,0.8499984741211009,-0.6687980095748429,-1.7350008010864286,-4.059266753475967,0.5892651513031097,-2.897133777281198,-0.5728678248916594,1.7777373734853512,47.513809825894185,-0.6664246363326498,1.1621329761947685,3,1.1450004577636719,2.0450000762939453,3.90000057220459,1.8000011444091797,3.450000762939453,3,0.07022748349435926,3.300027656713464,50.45000076293945,-1.769228963461133,50.5,1.2352898937721868,51.0,0.07022748349435926
2874,2011-03-04,51.099998474121094,51.45000076293945,50.79999923706055,50.79999923706055,1787666.0,0.010880301589744068,-3.333354526149816,-1.4999904632932155,39.26380569105919,38.78678741408375,0.5099189278266962,1.3263644814788478,3.1785868620598237,-0.44846798741231453,15.079870320647315,0.9000015258789062,-0.7440465283069599,-1.0675014495849595,-3.3813674109000473,1.2463645117301283,-2.2244344302425034,0.08943153107258439,0.9639643380411087,80.11353045468543,30.559228513142536,1.1569329806575424,3,0.49500083923339844,1.2950000762939453,3.5125017166137695,1.2500019073486328,-1.0,4,0.048923680521558044,-2.400019836577054,50.54999923706055,3.300027656713464,50.45000076293945,-1.769228963461133,50.5,0.048923680521558044
2875,2011-03-07,51.29999923706055,51.849998474121094,50.79999923706055,51.099998474121094,1013158.0,0.003913909372047053,-1.6250005960470162,0.6666709052299633,46.89654809541474,37.64830949604436,0.022236487216190426,0.9921484538137832,2.888479838301137,-0.6176890027353465,16.241766666276874,1.0499992370605469,-0.7800325645690123,-0.7500005722045913,-2.9841850067503586,1.484183862341176,-1.867092789477475,0.3670916450682924,-1.6100006103515696,74.53707055954204,20.556987495000627,1.1170922172728828,3,-0.030000686645507812,0.8950004577636719,3.3125009536743164,1.0500011444091797,-2.259998321533203,0,0.05263159460222555,-3.333354526149816,51.099998474121094,-2.400019836577054,50.54999923706055,3.300027656713464,50.45000076293945,0.05263159460222555
2876,2011-03-08,51.6500015258789,51.95000076293945,51.29999923706055,51.5,1309159.0,0.006822656803579408,-1.3636287973366625,0.7500047683533567,35.294128961031134,37.1399601335201,-0.6378297968817392,0.5606277795339523,2.4618637731289397,-0.9329671251170524,17.19677570484927,0.6500015258789062,-0.9424802376811883,-0.3299983978271541,-2.519543195868664,1.8595464002143558,-1.424770796847909,0.7647740011936008,-1.9168029022216828,86.72571002251655,35.30922515004343,1.0947723990207565,3,-0.8300018310546804,0.5449981689453196,2.962498664855964,0.6999988555908274,-2.3199996948242116,1,0.041626285530783624,-1.6250005960470162,51.29999923706055,-3.333354526149816,51.099998474121094,-2.400019836577054,50.54999923706055,0.041626285530783624
2877,2011-03-09,52.849998474121094,53.4000015258789,51.70000076293945,52.0,2363404.0,0.023233241293147744,-1.3448335736159098,5.666598850516519,48.175182075262605,38.76646952373358,-1.8348182091958805,-0.6780724746927476,1.1911700219744006,-2.083564582819534,17.42073689917773,1.75,-1.0471873646026566,0.8724987030029325,-1.3127328286038278,3.057730234609693,-0.22011706280044763,1.9651144688063127,-3.028127764892588,81.66656494140648,31.298966951788316,1.0926157658033788,3,-1.3049983978271555,-0.904998779296875,1.7625017166137695,-0.4999980926513672,-4.180000305175781,2,0.027436155246995275,-1.3636287973366625,51.6500015258789,-1.6250005960470162,51.29999923706055,-3.333354526149816,51.099998474121094,0.027436155246995275
2878,2011-03-10,51.9000015258789,53.0,51.6500015258789,52.9000015258789,1263211.0,-0.017975344856582698,1.2500031789224577,-1.1764727001822082,39.18919058243256,39.176049759165494,-0.7873351985823476,0.2285093872579651,2.027347455197905,-1.0880731210244008,17.52955069561441,1.3499984741211009,-1.285294665356183,-0.0424983978271527,-2.208084574865694,2.1230877792113887,-1.125291486346427,1.0402946906921215,-1.8634429676513733,42.30774309503707,-3.504658901861063,1.0827930885192723,3,-0.35500144958496094,0.044998168945319605,2.7374982833862376,0.674999237060554,-2.400001525878899,3,0.031791862479212174,-1.3448335736159098,52.849998474121094,-1.3636287973366625,51.6500015258789,-1.6250005960470162,51.29999923706055,0.031791862479212174
2879,2011-03-11,51.099998474121094,51.79999923706055,51.04999923706055,51.599998474121094,701102.0,-0.015414316536366601,-1.500006357844945,0.5,36.94265318320762,39.140000518971405,-0.00336289137773349,0.9222152825547383,2.692216823010014,-0.2494800511912132,17.677389610958265,0.8500022888183523,-1.2773156322715948,-0.7450014114379897,-2.875951552525528,1.3859487296495487,-1.810476481981759,0.3204736591057795,-0.8616333378344834,11.538422037193296,-29.65549101855306,1.065475070543769,3,0.44500160217284446,0.845001220703125,3.3375024795532227,1.555002212524414,-2.9699974060058665,4,0.05675149926565215,1.2500031789224577,51.9000015258789,-1.3448335736159098,52.849998474121094,-1.3636287973366625,51.6500015258789,0.05675149926565215
2880,2011-03-14,50.54999923706055,51.099998474121094,50.0,50.0,1147678.0,-0.010763194784420338,-3.0,-1.0999984741210938,34.131724490178186,38.96415966211797,0.5320406458395084,1.3608404635638038,3.1285310997721183,0.31873891946702315,18.665423181752193,1.0999984741210938,-1.1461075651691957,-1.1800006866455064,-3.3307415668334173,0.9707401935424045,-2.255371126739462,-0.10463024655155095,2.8500022888183523,16.17644088904849,-21.84612164846642,1.0753704400939552,3,0.9950008392333913,1.3950004577636719,3.8875017166137695,2.2350006103515625,-3.299999237060547,0,-0.00890209237846118,-1.500006357844945,51.099998474121094,1.2500031789224577,51.9000015258789,-1.3448335736159098,52.849998474121094,-0.00890209237846118
2881,2011-03-15,49.59000015258789,49.91999816894531,47.5099983215332,49.5,2904320.0,-0.01899108009815431,5.426698947646829,0.1636368680598423,36.96498343252707,38.9813979728353,1.507959449950853,2.266948287562016,3.8823632047911047,1.294274746073981,19.21355599587762,3.0400009155273438,-1.0850076789172292,-2.0319997787475614,-4.38585123117371,0.32185167367858725,-3.2089255049606322,-0.8550740525344906,3.7420013427734276,35.31410355634516,-3.0497459020905424,1.176925726213074,3,0.8649997711181641,1.164999008178711,4.847500801086426,3.1949996948242188,-3.3699989318847585,1,-0.011090930336120297,-3.0,50.54999923706055,-1.500006357844945,51.099998474121094,1.2500031789224577,51.9000015258789,-0.011090930336120297
2882,2011-03-16,48.61000061035156,50.099998474121094,48.5,49.70000076293945,2268310.0,-0.019762039508386398,-1.4427432012556456,-12.111092273131861,36.35203833383288,39.245583871660656,2.457990924257814,3.0247751628657724,4.667959554511313,2.326263731184355,20.031247758867455,1.5999984741210938,-1.0606440773729133,-2.7724992752075224,-5.3305237570577475,-0.21447479335729724,-4.051511516132635,-1.4934870342824098,4.489120758056629,20.036465437394167,-20.95563093445185,1.2790122409251121,3,1.8449993133544922,2.094999313354492,5.827500343322754,4.260000228881836,-1.9099998474121094,2,0.014811792052308759,5.426698947646829,49.59000015258789,-3.0,50.54999923706055,-1.500006357844945,51.099998474121094,0.014811792052308759
2883,2011-03-17,49.7400016784668,49.79999923706055,48.34000015258789,49.08000183105469,1747084.0,0.02324626730974777,2.743611563498002,-0.605504362403189,41.43192687956745,39.48648622593936,1.342150046202967,1.7182400221113028,3.3736325302243557,1.258703900733778,21.09108755357264,1.4599990844726562,-0.9500753937011694,-1.4744983673095717,-3.9987009603772634,1.04970422575812,-2.736599663843414,-0.21239707077572945,3.1355547680663918,51.9814191382165,8.504164352403869,1.2621012965338456,3,0.7149982452392578,0.9649982452392578,4.559998512268066,3.7099990844726562,-1.9900016784667969,3,-0.021511931512151583,-1.4427432012556456,48.61000061035156,5.426698947646829,49.59000015258789,-3.0,50.54999923706055,-0.021511931512151583
2884,2011-03-18,50.349998474121094,50.349998474121094,49.52000045776367,50.0,2167423.0,0.012263706776640015,3.742866485013624,0.5303008409675461,46.36057077828433,39.42693319070265,0.6868022846151263,0.9066367985013812,2.601397954779614,0.7204388428484165,22.027106469858502,0.8299980163574219,-0.8309061160176228,-0.7070014953613253,-3.014555288656645,1.6005522979339943,-1.8607783920089886,0.4467754012863381,2.3109356474120943,79.10863598545103,31.234204404515694,1.153776896647661,3,0.10500144958496094,0.35500144958496094,3.737502098083496,3.1850013732910156,-3.2099990844726562,4,-0.016881797415703503,2.743611563498002,49.7400016784668,-1.4427432012556456,48.61000061035156,5.426698947646829,49.59000015258789,-0.016881797415703503
2885,2011-03-21,50.599998474121094,50.79999923706055,50.099998474121094,50.79999923706055,1363290.0,0.004965243447395462,5.9999809265864315,-0.5714332425068119,50.57602856278962,41.12492203534247,0.36550134349422336,0.4804338508384802,2.206451160249813,0.5453106040415037,22.870993014879364,0.7000007629394531,-0.6842424176384583,-0.32950134277344034,-2.421888068174013,1.7628853826271325,-1.3756947054737267,0.7166920199268461,1.854898215412092,93.92095114637998,38.83371466910711,1.0461933627002853,3,-0.14499855041503906,0.10500144958496094,3.487502098083496,2.9350013732910156,-3.4899978637695312,0,-0.04881417945633193,3.742866485013624,50.349998474121094,2.743611563498002,49.7400016784668,-1.4427432012556456,48.61000061035156,-0.04881417945633193
2886,2011-03-22,50.0,50.79999923706055,49.9000015258789,50.79999923706055,1467534.0,-0.011857677711748504,1.2499964237179206,3.999980926586431,47.56229058926172,41.05682298134237,0.7898997346807448,0.873172276373765,2.674108762628194,1.217292284809652,23.26204013165333,0.8999977111816477,-0.636358959511675,-0.7694997787475586,-2.6044060927465225,1.0654065352514053,-1.686952935747044,0.1479533782519269,2.2571007548131874,67.479693707608,10.292145503711872,0.9174531569994832,3,0.25499916076660156,0.7049999237060547,3.725001335144043,3.5349998474121094,-2.479999542236328,1,-0.05500000000000005,5.9999809265864315,50.599998474121094,3.742866485013624,50.349998474121094,2.743611563498002,49.7400016784668,-0.05500000000000005
2887,2011-03-23,50.6500015258789,50.6500015258789,49.7400016784668,49.95000076293945,699512.0,0.01300003051757792,1.5999967302630829,-0.8750017881410397,50.51125940851876,42.31483062868529,-0.22907982274398364,0.156367210973265,1.9272169070777636,0.6318091189302706,22.641358574094212,0.9099998474121023,-0.6713005875905722,-0.07199840545654723,-1.8650911555638814,1.721094344650787,-0.9685447805102143,0.8245479695971198,1.4172151316030863,93.9025297965181,34.02520898015871,0.8965463750536669,3,-0.9950027465820241,0.05499839782715554,2.6874990463256907,3.204998016357429,-2.650001525878899,2,-0.0874629846341134,1.2499964237179206,50.0,5.9999809265864315,50.599998474121094,3.742866485013624,50.349998474121094,-0.0874629846341134
2888,2011-03-24,52.0,52.0,50.6500015258789,50.6500015258789,876939.0,0.026653473513349013,1.0000000000000104,1.9285671467730718,54.2533176707114,44.23823779396349,-1.7471313172208625,-1.1543678725283684,0.5310911932505036,-0.6360645468903385,21.568731945895124,1.3499984741211009,-0.622468237590688,1.2155000686645536,-0.6666312999524564,3.0976314372815636,0.2744343843560486,2.1565657529730586,-4.490001678466797,100.0,40.91925671494255,0.9410656843085048,3,-2.2450008392333984,-1.2950000762939453,1.1750001907348633,2.0500011444091797,-4.130001068115227,3,-0.10192306225116432,1.5999967302630829,50.6500015258789,1.2499964237179206,50.0,5.9999809265864315,50.599998474121094,-0.10192306225116432
2889,2011-03-25,51.849998474121094,52.099998474121094,51.20000076293945,52.0,821397.0,-0.002884644728440522,4.142866485013624,-0.11111236697994256,52.61158357107277,46.29155546961844,-1.6534300629659882,-1.0046840142622386,0.6145405728194504,-0.408287793546549,20.614361722575484,0.8999977111816406,-0.7696257868416225,1.032998657226564,-0.9010730866049599,2.9670704010580877,0.06596278531080202,2.000034529142326,-4.250200119018558,89.40676527780246,30.94764270604466,0.967035871915762,3,-2.0450000762939453,-1.2199993133544922,1.175002098083496,2.355001449584961,-4.329998016357422,4,-0.0790742255502177,1.0000000000000104,52.0,1.5999967302630829,50.6500015258789,1.2499964237179206,50.0,-0.0790742255502177
2890,2011-03-28,52.6500015258789,52.6500015258789,51.599998474121094,51.849998474121094,1149748.0,0.015429181780151735,1.6249976158233328,-5.333299425258078,54.55373583384867,48.2458612919875,-2.373857673086995,-1.7652397772814865,-0.23441932924416164,-1.1271497960392836,19.423420563135558,1.0500030517578054,-0.7539829845867416,1.7505016326904226,-0.3500391558344589,3.851042421215304,0.7002312384279819,2.8007720269528633,-4.87019516601562,100.0,43.252698251798805,1.0502703942624418,3,-2.1550006866455007,-2.045001983642571,0.3249988555908274,1.5549983978271555,-6.450000762939446,0,-0.10465340886119723,4.142866485013624,51.849998474121094,1.0000000000000104,52.0,1.5999967302630829,50.6500015258789,-0.10465340886119723
2891,2011-03-29,52.6500015258789,52.70000076293945,52.04999923706055,52.5,1451567.0,0.0,4.20001220703125,0.18750119208834085,48.97752058688614,49.64869265343786,-2.1167478043797203,-1.682153225132076,-0.2924450440242694,-1.0546056069988126,18.154047899165594,0.6500015258789062,-0.6501617200607157,1.6430015563964773,-0.5874961739224958,3.8734992867154503,0.5277526912369908,2.758250421555964,-4.577983456054682,98.31083606333407,42.86849599542457,1.1152488651594863,3,-2.1300010681152273,-2.1450023651122976,0.299999237060554,1.5549983978271555,-5.400001525878899,1,-0.1052231862292402,1.6249976158233328,52.6500015258789,4.142866485013624,51.849998474121094,1.0000000000000104,52.0,-0.1052231862292402
2892,2011-03-30,53.04999923706055,53.599998474121094,52.9000015258789,53.0,1666261.0,0.007597297238159495,-4.600061036087325,0.3333248563145471,56.22967371731319,51.29288674652072,-2.034665175441134,-1.9788341757116754,-0.7034956818814919,-1.3775596332064879,16.47802334433329,0.9499969482421946,-0.4490565182714974,1.9129993438720732,-0.47809901116836073,4.304097698912507,0.7174501663518527,3.1085485213922937,-4.607742551787112,81.35593877857151,23.250328794182096,1.1955491775202172,3,-1.489999771118164,-2.4950008392333984,-0.09999847412109375,1.1550006866455078,-5.509998321533203,2,-0.10424126029833447,4.20001220703125,52.6500015258789,1.6249976158233328,52.6500015258789,4.142866485013624,51.849998474121094,-0.10424126029833447
2893,2011-03-31,54.099998474121094,54.45000076293945,53.25,53.5,2220657.0,0.01979263434799483,-1.18182259552362,12.000152590218967,65.82279194116671,53.45535576461877,-2.683340939359809,-2.897812268672425,-1.7283962093255738,-2.346341775202312,15.686491695673894,1.4000015258789062,-0.16990090871126284,2.78549861907959,0.07248572902249606,5.498511509136684,1.4289921740510394,4.14200506410814,-5.14196760996289,89.23069880558894,24.192235254702652,1.3565064450285471,3,-2.0049972534179688,-3.1199989318847656,-1.549997329711914,0.10500144958496094,-6.099998474121094,3,-0.11275413394030032,-4.600061036087325,53.04999923706055,4.20001220703125,52.6500015258789,1.6249976158233328,52.6500015258789,-0.11275413394030032
2894,2011-04-01,53.599998474121094,54.0,53.0,54.0,1084112.0,-0.00924214443812188,3.999980926586431,-0.6666709052299633,66.17179412601126,55.188218604976726,-1.8705557521371858,-2.31985560862055,-1.2230971514621274,-1.7798216249547352,14.987665882576678,1.0999984741210938,0.21147454883960393,2.16049861907959,-0.7351270498098827,5.056124287969062,0.71268578463485,3.6083114535243297,-3.982931222109137,70.1753822390515,-1.0006803200166843,1.4478128344447372,4,-1.5049972534179688,-2.6199989318847656,-1.049997329711914,0.8750019073486328,-5.819999694824212,4,-0.10690297957756201,-1.18182259552362,54.099998474121094,-4.600061036087325,53.04999923706055,4.20001220703125,52.6500015258789,-0.10690297957756201
2895,2011-04-04,54.0,54.0,53.45000076293945,53.599998474121094,1034539.0,0.007462715247501972,1.7499856949398234,-1.0,74.85907766887993,58.221194947156526,-1.9417428195489563,-2.6427011226675745,-1.616266054623864,-2.0975279787273777,14.66873964115812,0.5499992370605469,0.5101033669645432,2.4255001068115263,-0.6864219065530222,5.537422120176075,0.8695391001292521,3.9814611134938005,-3.8029807266767435,81.2499801317977,5.308867535845835,1.5559610066822724,4,-1.904998779296875,-3.020000457763672,-1.4499988555908203,0.5500011444091797,-6.799999237060547,0,-0.11999999152289498,3.999980926586431,53.599998474121094,-1.18182259552362,54.099998474121094,-4.600061036087325,53.04999923706055,-0.11999999152289498
2896,2011-04-05,53.79999923706055,54.45000076293945,53.599998474121094,53.9000015258789,1674358.0,-0.003703717832212128,-2.3999832154600873,-0.25000476835337443,82.07662873188431,61.72845820530825,-1.280705895237908,-2.3962249359380365,-1.427734781976909,-1.8112484240560036,14.549538622381625,0.8500022888183594,0.7352163935911307,2.117999458312987,-1.1495539723984365,5.38555288902441,0.48422274295727163,3.751776173668702,-3.092622184983348,58.06439704373141,-23.917689830436338,1.6337767153557134,4,-1.2499980926513672,-2.8199996948242188,-1.2499980926513672,0.8750019073486328,-6.16999816894532,1,-0.14126391416165252,1.7499856949398234,54.0,3.999980926586431,53.599998474121094,-1.18182259552362,54.099998474121094,-0.14126391416165252
2897,2011-04-06,54.29999923706055,54.349998474121094,53.79999923706055,54.04999923706055,1837926.0,0.009293680429191653,2.142866485013624,-2.4999427808508354,80.5629900684907,64.65175513839485,-1.350527582039014,-2.932368766525485,-1.9529734080969021,-2.217673506081624,15.7673949213338,0.5499992370605469,0.9311283731178506,2.545499420166017,-0.8911414078225093,5.982140248154543,0.8271790061717539,4.26381983416028,-3.1435073396798785,89.65507262390526,3.7179026110801203,1.7183204139942647,4,-1.4749984741210938,-3.3199996948242188,-1.7499980926513672,0.3750019073486328,-6.399997711181648,2,-0.12983424191742565,-2.3999832154600873,53.79999923706055,1.7499856949398234,54.0,3.999980926586431,53.599998474121094,-0.12983424191742565
2898,2011-04-07,53.54999923706055,54.349998474121094,53.5,54.29999923706055,876912.0,-0.013812154890199602,1.0,-3.0,71.05263025806921,66.7007603258389,-0.39955576072419063,-2.1633321828633854,-1.261625906364955,-1.3850143289510513,16.91467831363761,0.8499984741210938,1.2154703541588674,1.7129995346069364,-1.8163182362345722,5.242317305448445,-0.05165935081381434,3.477658420027687,-1.9982862758128235,37.93096190829473,-46.85120361244608,1.764658885420753,4,-0.5249996185302734,-2.5699996948242188,-1.3924999237060547,0.7700004577636719,-6.049999237060547,3,-0.11223152954545401,2.142866485013624,54.29999923706055,-2.3999832154600873,53.79999923706055,1.7499856949398234,54.0,-0.11223152954545401
2899,2011-04-08,54.0,54.04999923706055,53.5,53.75,1411749.0,0.008403375711498073,2.142866485013624,-0.3333333333333333,71.79487304888093,68.61644223862027,-0.5727356033874358,-2.5138171779480913,-1.7694832727447078,-1.7348489629637456,17.62692624761659,0.5499992370605469,1.4575050967945415,2.018000221252443,-1.6204291012383152,5.656429543743201,0.19878556000706027,3.8372148824978254,-2.1004925025492724,54.99992370605469,-27.443726164384998,1.81921466124538,4,-0.75,-3.020000457763672,-1.8550004959106445,0.31999969482421875,-6.290000915527344,4,-0.11111111111111116,1.0,53.54999923706055,2.142866485013624,54.29999923706055,-2.3999832154600873,53.79999923706055,-0.11111111111111116
2900,2011-04-11,50.099998474121094,50.95000076293945,48.15999984741211,50.45000076293945,11307336.0,-0.07222225047923903,3.133327681939558,-1.4000091552734375,50.45044332943844,68.78010032112607,3.27154660453121,1.4237386745994058,2.0600002059519014,2.2478087723288027,18.17208398554432,5.840000152587891,1.4693836485782583,-1.8595012664794908,-5.540533044463366,1.8215305115043847,-3.7000171554714285,-0.018985377487553023,4.350002288818359,30.842580991044866,-51.28413050730738,1.8405158889919389,4,1.2050018310546875,0.8800010681152344,1.8950004577636719,4.220001220703125,-1.3199996948242116,0,-0.046307380548576194,2.142866485013624,54.0,1.0,53.54999923706055,2.142866485013624,54.29999923706055,-0.046307380548576194
2901,2011-04-12,49.040000915527344,50.4000015258789,48.52999877929688,50.20000076293945,4141640.0,-0.021157636544465896,1.3974373081954823,3.3142636047563516,43.00608031477382,67.31081216528837,4.20814510292476,2.572302257638981,3.037320518186938,3.3763559287917957,17.35278004469055,1.870002746582017,1.4890643953613676,-2.8919988632202163,-6.6548727970492365,0.870875070608804,-4.77343583013473,-1.0105618963057026,5.28419982910156,14.216498600147535,-63.67688249876123,1.8814369669145103,4,2.2649993896484375,1.9399986267089844,2.692498207092285,5.279998779296875,-0.0800018310546875,1,-0.037520393928159534,3.133327681939558,50.099998474121094,2.142866485013624,54.0,1.0,53.54999923706055,-0.037520393928159534
2902,2011-04-13,49.33000183105469,49.6500015258789,49.099998474121094,49.11000061035156,1997742.0,0.005913558525964868,-3.5832538622925214,-0.18965624969170009,37.22489473995457,64.13326803182035,3.7268923447328817,2.4654106193361187,2.7114405823096845,3.160320617696314,16.653621413870955,0.6100006103515554,1.4235081499477715,-2.637998008728026,-6.278850740136193,1.0028547226801408,-4.458424374432106,-0.8175716430239461,4.8709148956298804,18.901490197335136,-53.87417198840406,1.8204263657040827,4,1.9749984741210938,1.6499977111816406,2.1774978637695312,4.989997863769531,-1.2100028991699148,2,-0.0344618021455102,1.3974373081954823,49.040000915527344,3.133327681939558,50.099998474121094,2.142866485013624,54.0,-0.0344618021455102
2903,2011-04-14,48.66999816894531,49.5,48.18999862670898,49.4000015258789,1701106.0,-0.013379356124286312,1.817206329934304,-3.3181786655569105,35.49270822456579,60.724480709437515,3.9511550437819665,3.2054892480575745,3.296530126535856,3.87938719171008,15.978055539473287,1.3100013732910227,1.4074330428535617,-3.2445014953613267,-7.050886290594342,0.5618832998716883,-5.147693892977834,-1.3413090977448192,5.410100220153808,8.658716033647059,-59.4515211685301,1.9031923976165064,4,2.6350021362304688,2.3100013732910156,3.0750017166137695,5.650001525878906,-0.4699974060058594,3,-0.01582076581128211,-3.5832538622925214,49.33000183105469,1.3974373081954823,49.040000915527344,3.133327681939558,50.099998474121094,-0.01582076581128211
2904,2011-04-15,49.5,49.6500015258789,48.75,49.0,2445024.0,0.01705366472736558,1.24999523164663,-0.6849283571794429,35.66879003000389,56.370004305117966,2.769667125848848,2.433299114501743,2.390042952830683,3.1218578854246033,15.737206565769357,0.9800033569335866,1.2859597126177036,-2.371999740600586,-6.269818416113829,1.5258189349126567,-4.320909078357204,-0.42309040284396815,4.461696418265383,48.028663543811575,-15.3848178335911,1.9489093377566202,4,1.8050003051757812,1.4799995422363281,2.244999885559082,4.819999694824219,-1.75,4,-0.04040404040404044,1.817206329934304,48.66999816894531,-3.5832538622925214,49.33000183105469,1.3974373081954823,49.040000915527344,-0.04040404040404044
2905,2011-04-18,48.13000106811523,50.0,47.81000137329102,50.0,1604447.0,-0.027676746098682314,1.342245858399165,-3.7399978637695455,31.71521505039506,50.77429167384138,3.5977872471962087,3.8037862485223926,3.6596124638879175,4.541131471786748,16.032845874946016,2.1899986267089773,0.9124914115059468,-3.6184988021850657,-7.829917540824489,0.5929199364543578,-5.7242081715047775,-1.512789432865354,5.715661418733092,12.355199844465925,-44.71718530243761,2.1057093693197113,4,2.9499988555908274,2.849998474121101,3.6149988174438548,6.1899986267089915,-0.3300018310546804,0,-0.008726407112440548,1.24999523164663,49.5,1.817206329934304,48.66999816894531,-3.5832538622925214,49.33000183105469,-0.008726407112440548
2906,2011-04-19,47.25,48.72999954223633,46.709999084472656,48.20000076293945,3877309.0,-0.018283836455141977,1.0099523826694932,0.5080220885377442,27.414346877580087,44.86888687485131,3.856515670544539,4.708613847256359,4.446230611225118,5.451419879818417,16.372060045629127,2.020000457763672,0.5145269901394514,-4.36099987030029,-8.97327984763826,0.25128010703767956,-6.6671398589692785,-2.0548598816313017,6.354236042306027,16.413397120310186,-36.0345899693645,2.306139988668985,4,3.279998779296875,3.3299999237060547,4.494999885559082,7.069999694824219,1.1899986267089773,1,0.032380926545965805,1.342245858399165,48.13000106811523,1.24999523164663,49.5,1.817206329934304,48.66999816894531,0.032380926545965805
2907,2011-04-20,46.22000122070313,47.47999954223633,46.16999816894531,47.47999954223633,6155585.0,-0.02179891596395489,1.079370029155225,1.32631295751233,19.2667989411692,39.11490561741797,4.045233548037366,5.680978059723465,5.373788054782722,6.498359865356932,16.699093953660128,1.3100013732910156,-0.06830551525457196,-5.169498634338375,-10.364748586001362,0.025751317324612444,-7.767123610169868,-2.571873658506881,6.970580604132891,1.3055620849155052,-44.56921947843011,2.5976249758314935,4,3.8899974822997976,4.089998245239251,4.384998321533196,7.009998321533196,2.3699989318847585,2,0.05928164845097861,1.0099523826694932,47.25,1.342245858399165,48.13000106811523,1.24999523164663,49.5,0.05928164845097861
2908,2011-04-21,46.70000076293945,46.9000015258789,46.25,46.47999954223633,1686474.0,0.010385104490679087,1.0967698271088666,-0.17460437600855075,23.046898399467096,33.698463989705324,2.7841617884181886,5.042066603748879,4.804484169709774,6.054391487165049,18.242600620546245,0.680000305175767,-0.727932433427668,-4.424499130249025,-10.014332881630452,1.165334621132402,-7.219416005939735,-1.629582254558315,5.928934369425313,13.838181216957565,-27.766316969661595,2.7949168756907135,4,1.8599987030029297,3.6099987030029297,3.8799991607666016,6.529998779296875,2.2900009155273438,3,0.030406812542757233,1.079370029155225,46.22000122070313,1.0099523826694932,47.25,1.342245858399165,48.13000106811523,0.030406812542757233
2909,2011-04-26,47.75,47.75,46.63999938964844,46.7599983215332,1827238.0,0.0224839233384726,1.2424216736088902,4.499982660563185,26.76580716414081,31.066837749116704,0.8430186018206385,3.867442414498555,3.661033321502657,5.037314639113404,19.66578311188709,1.1100006103515625,-1.4201468687609164,-3.1694999694824233,-8.944947976022846,2.605948037057999,-6.057223972752631,-0.2817759662122157,4.362220175291213,41.25329179332518,4.471028612712281,2.8877240032702094,4,0.5349998474121094,2.559999465942383,2.8299999237060547,5.404998779296875,1.029998779296882,1,0.009424099747423087,1.0967698271088666,46.70000076293945,1.079370029155225,46.22000122070313,1.0099523826694932,47.25,0.009424099747423087
2910,2011-04-27,47.13999938964844,47.31999969482422,46.599998474121094,47.209999084472656,3219434.0,-0.012774881892179346,3.965509983952014,-0.07070664257117866,25.974034195199565,29.17438818027512,1.1052127239378535,4.261996970533552,4.175014899355119,5.6715959162766225,21.617542776681343,1.1500015258789062,-2.047078395000888,-3.504000473022458,-9.454887736039431,2.4468867899945153,-6.479444104530941,-0.528556841513975,4.496843025135107,37.89065235758595,3.6434438896996397,2.9754436315084862,4,0.9449996948242188,3.1700000762939453,3.440000534057617,5.789999008178711,0.9300003051757812,2,0.012940191307798665,1.2424216736088902,47.75,1.0967698271088666,46.70000076293945,1.079370029155225,46.22000122070313,0.012940191307798665
2911,2011-04-28,47.11000061035156,47.34000015258789,46.86000061035156,47.25,1636336.0,-0.0006363763191618022,2.0,2.0,23.151617228980598,27.61069067905579,0.9305026313350737,4.064037546698529,4.142128017287305,5.708543228528264,23.708177314056183,0.4799995422363281,-2.7850219067733093,-3.2569992065429716,-9.32924077334858,2.815242360262637,-6.293119989945772,-0.2208784231401708,4.089494264764923,59.493756458419846,30.922838227654218,3.0361207834028034,4,0.9749984741210938,3.1999988555908203,3.469999313354492,5.819997787475586,0.25,3,0.014646542512618321,3.965509983952014,47.13999938964844,1.2424216736088902,47.75,1.0967698271088666,46.70000076293945,0.014646542512618321
2912,2011-04-29,47.52000045776367,47.63999938964844,47.06000137329102,47.20000076293945,1515698.0,0.008703032097223451,1.0714305177111463,-2.285722070844687,26.896561803927497,26.655563298984866,0.26457659811688217,3.392433777378997,3.619517557444162,5.301559702208181,25.388510675183017,0.5799980163574148,-3.0644099361293513,-2.5704994201660156,-8.631946771281257,3.4909479309492255,-5.60122309572364,0.4602242553916085,3.2771346808591204,84.66669718424478,54.91359366520103,3.0307236755576206,4,0.5649986267089844,2.789999008178711,2.9599990844726562,4.934999465942383,-1.5100021362304688,4,0.019360230641475074,2.0,47.11000061035156,3.965509983952014,47.13999938964844,1.2424216736088902,47.75,0.019360230641475074
2913,2011-05-02,48.0,48.040000915527344,47.54999923706055,47.68999862670898,1098555.0,0.010101000370632551,1.5128084744270665,0.9687552154114139,27.06422339424013,25.69950033945556,-0.35811661492328284,2.5634346353386377,3.0398347272234645,4.818616357657731,26.43213236962567,0.5200004577636719,-3.1654481702649306,-1.7854999542236314,-7.606587673735021,4.035587765287758,-4.696043813979323,1.1250439055320598,2.4269641810485965,97.22216335353706,67.74361314869714,2.9105438597556934,5,0.08499908447265625,2.309999465942383,2.179999351501465,4.129999160766602,-2.009998321533203,0,0.012291669845581055,1.0714305177111463,47.52000045776367,2.0,47.11000061035156,3.965509983952014,47.13999938964844,0.012291669845581055
2914,2011-05-03,47.86999893188477,48.09000015258789,47.43999862670898,48.0,2055440.0,-0.0027083555857339014,3.193539654217729,-0.4193564265058433,38.023634729883824,26.400435859398755,-0.5404843040333773,2.3633165995558727,3.05369141249664,4.956064803814876,27.770657133855824,0.6500015258789134,-3.237863882561875,-1.6290010452270423,-7.2190513435083545,3.96104925305427,-4.424026194367698,1.1660241039136139,2.2164079681955613,85.23483403525438,53.618462500786464,2.7950251491406566,5,-0.4200000762939524,2.44000053405761,2.3600006103515554,3.9349994659423757,-3.9899978637695455,1,0.02339675729209234,1.5128084744270665,48.0,1.0714305177111463,47.52000045776367,2.0,47.11000061035156,0.02339675729209234
2915,2011-05-04,47.52000045776367,48.209999084472656,47.099998474121094,48.0,1523517.0,-0.007311436848350894,1.4666742960806005,3.6922738343263264,41.162790388207426,27.9280406939129,-0.3197379072596007,2.322009051281931,3.2923670685467314,5.310752693923888,29.248809133996012,1.1100006103515625,-3.248027432607742,-1.6549995422363253,-6.886263137007845,3.576264052535194,-4.270631339622085,0.9606322551494344,2.2530937438258576,48.88893284429801,14.449002386557005,2.615631797385761,5,-0.3300018310546875,2.789999008178711,2.697498321533203,3.9849987030029297,-5.029998779296875,2,0.026515115938458678,3.193539654217729,47.86999893188477,1.5128084744270665,48.0,1.0714305177111463,47.52000045776367,0.026515115938458678
2916,2011-05-05,46.20000076293945,46.41999816894531,45.79999923706055,46.38999938964844,1500008.0,-0.027777771088143166,3.9600671396963456,0.3958308498040992,33.748698229750886,29.537140614866424,0.9338616472369949,3.2079138107062235,4.481798326706155,6.634998846980167,30.715506614672293,1.720001220703125,-3.3688250577838375,-2.594999313354492,-7.506019530393274,2.31602090368429,-5.050509421873883,-0.13948920483510108,3.2848457560385356,16.597574738788193,-18.989621483795094,2.4555101085193902,5,0.8049983978271484,3.924999237060547,4.34999942779541,5.304998397827148,-4.1399993896484375,3,0.040476166688396154,1.4666742960806005,47.52000045776367,3.193539654217729,47.86999893188477,1.5128084744270665,48.0,0.040476166688396154
2917,2011-05-06,47.25,47.41999816894531,45.9000015258789,46.4900016784668,2470976.0,0.02272725583811752,1.7636436778021818,-4.000020077499147,42.914178419770636,31.744616172677926,0.05066011110247359,1.6892755129089565,3.3623204450806696,5.592999837612105,31.91438504481074,1.5199966430664134,-3.2894282190124287,-1.192500114440918,-5.401711891668086,3.01671166278625,-3.297106003054502,0.9121057741726659,1.866361790786243,60.16601057035268,20.29792680930661,2.104605888613584,5,-0.24500083923339844,2.875,3.2624998092651367,4.254999160766602,-5.490001678466797,4,0.0023280552455358094,3.9600671396963456,46.20000076293945,1.4666742960806005,47.52000045776367,3.193539654217729,47.86999893188477,0.0023280552455358094
2918,2011-05-09,47.540000915527344,47.63999938964844,47.04999923706055,47.25,2123018.0,0.006137585513806165,1.4081743869209808,0.38158099473470225,39.662447427170626,33.17757620190346,-0.12030779993278173,0.9759733301041962,3.032180405565555,5.276840626219823,33.40533141195788,0.5900001525878906,-3.054592930226619,-0.6019992828369141,-4.06852815512967,2.8645295894558416,-2.335263718983292,1.1312651533094638,1.2447246198863269,72.19924434166394,31.98521061451423,1.7332644361463776,5,-0.5350017547607422,2.5849990844726562,3.517498016357422,3.964998245239258,-6.010002136230462,0,-0.03218347842930769,1.7636436778021818,47.25,3.9600671396963456,46.20000076293945,1.4666742960806005,47.52000045776367,-0.03218347842930769
2919,2011-05-10,48.0,48.099998474121094,47.43999862670898,47.599998474121094,1661269.0,0.009676042818973052,1.2000050862759797,1.3793112520059982,49.24153366037965,35.76285392025681,-0.6047063643404655,0.04576834008412334,2.5220527557818215,4.78590732482467,34.82782538406876,0.6599998474121165,-2.5840789568479394,0.15799980163573935,-1.9438244129056272,2.259824016177106,-0.892912305634944,1.2089119089064226,0.4862529055783611,91.28634449092783,45.58418211510373,1.0509121072706817,5,-0.9950008392333984,2.125,3.5375003814697266,3.5049991607666016,-5.840000152587891,1,-0.04187496503194177,1.4081743869209808,47.540000915527344,1.7636436778021818,47.25,3.9600671396963456,46.20000076293945,-0.04187496503194177
2920,2011-05-11,47.77999877929688,48.06000137329102,47.54999923706055,48.0,1870634.0,-0.0045833587646483265,1.999977560866067,-0.5500009536706607,53.350183597468764,39.118250183422155,-0.3177934703414138,0.08753738272442746,2.694783044158676,4.966195752852535,34.696567848660194,0.5100021362304759,-2.190805721352099,0.05399856567383665,-1.7594063109049642,1.8674034422526375,-0.8527038726155638,0.9607010039632371,0.4376287594296997,86.08696517511984,35.16475920841149,0.9067024382893999,5,-0.7749996185302805,2.345001220703118,3.7575016021728445,3.7250003814697195,-6.7199974060058665,2,-0.08162406468858108,1.2000050862759797,48.0,1.4081743869209808,47.540000915527344,1.7636436778021818,47.25,-0.08162406468858108
2921,2011-05-12,47.20000076293945,47.56000137329102,46.9000015258789,47.5,3082685.0,-0.012138929074413052,2.14284157273772,1.3636253294493434,56.56836570799748,42.41511728387437,0.3087857589093801,0.5508622917443162,3.235914836892391,5.5003101084870565,34.69937122987121,0.879997253417983,-1.9155024123390376,-0.4339994430541978,-2.150843209960641,1.2828443238522453,-1.2924213265074158,0.4244224403990202,0.8999977111816406,59.09095638061035,1.8143981826460092,0.8584218834532199,5,-0.19500160217285156,2.924999237060547,4.337499618530273,4.304998397827148,-5.1100006103515625,3,-0.09978811458348236,1.999977560866067,47.77999877929688,1.2000050862759797,48.0,1.4081743869209808,47.540000915527344,-0.09978811458348236
2922,2011-05-13,47.63000106811523,47.70000076293945,47.06999969482422,47.20000076293945,1532312.0,0.00911017580985729,1.210531247072051,-1.433337995752936,56.2753090627165,45.66079346926064,-0.11618849626363925,-0.013731986726476464,2.772855483330794,5.024864001981648,34.65341340541568,0.6300010681152344,-1.5459867438686743,0.081000900268549,-1.4393847032461053,1.6013865037832034,-0.6791919014887782,0.8411937020258762,0.43000030517579546,60.833449893823634,-1.8577235367414389,0.7601928017573264,5,-0.6250019073486257,2.444997787475593,4.134999275207527,3.8749980926513743,-6.729999542236321,4,-0.11694309405659276,2.14284157273772,47.20000076293945,1.999977560866067,47.77999877929688,1.2000050862759797,48.0,-0.11694309405659276
2923,2011-05-16,47.9000015258789,48.0,47.209999084472656,47.290000915527344,1417466.0,0.005668705683578468,-1.0519390444484078,1.4186050637852485,51.131233695470755,47.11719335432585,-0.4490923108253071,-0.36298694336053217,2.4690280572085896,4.716913291480445,34.095839158432966,0.7900009155273438,-1.1158814988920867,0.3895011901855412,-1.048105703918658,1.8271080842897405,-0.3293022568665549,1.1083046372376373,-2.1000022888183523,83.33354526149766,17.1899284012716,0.7188034470520986,5,-0.8950023651122976,2.174997329711921,4.0024986267089915,3.6049976348877024,-8.370002746582017,0,-0.12818377888836685,1.210531247072051,47.63000106811523,2.14284157273772,47.20000076293945,1.999977560866067,47.77999877929688,-0.12818377888836685
2924,2011-05-17,47.5,48.0,47.47000122070313,47.83000183105469,2300675.0,-0.008350762278426904,-1.7179467115302476,-0.5409860669885247,52.80374387093248,48.410632630184196,-0.119680215316464,-0.12701503509056522,2.8121262912323672,5.045117344610716,33.64465119182185,0.5299987792968679,-0.7807811408886778,0.08949966430664347,-1.0019880560146532,1.1809873846279402,-0.4562441958540049,0.6352435244672918,-1.6560007476806646,51.7240131935926,-17.250124305872063,0.5457438601606472,5,-0.5500011444091797,2.424999237060547,4.502499580383301,4.004999160766602,-7.229999542236328,1,-0.12568423622532876,-1.0519390444484078,47.9000015258789,1.210531247072051,47.63000106811523,2.14284157273772,47.20000076293945,-0.12568423622532876
2925,2011-05-18,47.709999084472656,47.81999969482422,47.29999923706055,47.81999969482422,2128114.0,0.004421033357319137,8.454501317797199,0.3333333333333333,54.54544403664423,50.721382164283455,-0.33513693469581796,-0.3900932316722958,2.5400432911880415,4.751837658155388,32.809079835698796,0.5200004577636719,-0.46696578876802164,0.32049884796142436,-0.7280177955235914,1.36901549144644,-0.2037594737810835,0.8447571697039322,-1.8228798171997056,73.63624383578762,3.3198529888026798,0.5242583217425084,5,-0.7099990844726562,0.6650009155273438,4.405000686645508,3.7950000762939453,-7.770000457763679,2,-0.11632780011657573,-1.7179467115302476,47.5,-1.0519390444484078,47.9000015258789,1.210531247072051,47.63000106811523,-0.11632780011657573
2926,2011-05-19,48.77999877929688,49.02999877929688,47.70000076293945,47.79999923706055,9488945.0,0.022427158150427617,-1.2542406305260863,-8.90903731446809,58.677676396949344,52.472881939525536,-1.118275631838472,-1.411985366174207,1.4078297887110054,3.6095223539440013,31.085781678387757,1.329998016357429,-0.3434412043786068,1.3139986038208065,0.09839218909951342,2.5296050185420995,0.7061953964601599,1.921801811181453,-2.8506218973693933,87.24489200119895,17.969434722004067,0.6078032073606477,5,-0.8149986267089915,-0.6799983978271555,2.3625011444091726,2.5249996185302663,-7.829998016357429,3,-0.1582615333988564,8.454501317797199,47.709999084472656,-1.7179467115302476,47.5,-1.0519390444484078,47.9000015258789,-0.1582615333988564
2927,2011-05-20,48.959999084472656,49.1500015258789,48.54999923706055,48.77999877929688,2396704.0,0.0036900432488771173,1.142845465320665,0.18367386658673104,56.896546054254216,54.38778178697927,-1.151272386713167,-1.4505577262073075,1.1277391742766127,3.354325589008589,29.039890190474782,0.6000022888183523,-0.22665937210059894,1.356999015808107,0.11533544845847388,2.59866258315774,0.7361672321332904,1.9778307994829234,-2.9065973266503917,90.20607204656318,23.455032917028944,0.6208317836748161,5,-0.9349975585937571,-1.0599994659423828,2.1825008392333984,2.145000457763672,-7.069999694824219,4,-0.1403186082587886,-1.2542406305260863,48.77999877929688,8.454501317797199,47.709999084472656,-1.7179467115302476,47.5,-0.1403186082587886
2928,2011-05-23,48.11999893188477,48.790000915527344,47.86999893188477,48.7400016784668,2055718.0,-0.017156866182505337,1.555556732929239,-3.4444538634341657,51.62972659506109,54.65313655749942,-0.24624246900528846,-0.5256717641106121,1.8864504237502118,4.098312509148705,27.07378469643086,1.0900001525878835,0.08421024258748133,0.4459989547729535,-0.7393742094103004,1.6313721189562074,-0.14668762731867702,1.038685536864584,-1.8808011879791096,44.324252990410216,-19.25886649000497,0.5926865820916282,5,-0.09499740600587359,-0.2199993133544993,3.022500991821282,2.9850006103515554,-5.2399978637695455,0,-0.1500415121834474,1.142845465320665,48.959999084472656,-1.2542406305260863,48.77999877929688,8.454501317797199,47.709999084472656,-0.1500415121834474
2929,2011-05-24,48.20000076293945,48.68999862670898,48.0099983215332,48.29999923706055,3647416.0,0.0016625484794363654,-1.8333147897957265,0.16128714698825017,54.594595709188184,54.79140456991269,-0.32954597696171817,-0.6010481508981798,1.7502037520208589,3.9169977746572187,25.81939166420945,0.6800003051757741,0.22966687326849922,0.5035007476806612,-0.7048078654003973,1.7118093607617197,-0.10065355885986804,1.1076550542211905,-1.786154792115397,48.64867094049717,-16.099456029342264,0.604154306540531,5,-0.17499923706055398,-0.3000011444091797,2.9424991607666016,2.779998779296875,-5.260002136230476,1,-0.1798755569794276,1.555556732929239,48.11999893188477,1.142845465320665,48.959999084472656,-1.2542406305260863,48.77999877929688,-0.1798755569794276
2930,2011-05-25,47.75,48.09000015258789,47.61999893188477,48.04999923706055,1823662.0,-0.009336115265903833,1.4736836821763417,3.0000381475547417,61.86828959674641,55.38028500199591,0.1293550167424442,-0.10857099667505565,2.155301811339797,4.2772090956290185,24.587653027055346,0.5800018310546804,0.38540468870367306,0.022999954223635655,-1.1566173218852782,1.2026172303325495,-0.5668086838308213,0.6128085922780926,-1.171984695872652,8.49678743196473,-59.76677434867494,0.5898086380544579,5,0.3600006103515625,0.14999961853027344,3.3924999237060547,3.229999542236328,-4.880001068115227,2,-0.15664920507301205,-1.8333147897957265,48.20000076293945,1.555556732929239,48.11999893188477,1.142845465320665,48.959999084472656,-0.15664920507301205
2931,2011-05-26,47.79999923706055,47.93999862670898,47.31999969482422,47.88999938964844,2644345.0,0.0010471044410584884,5.526351717630465,0.300001271568989,54.97286599519751,55.23556910560491,0.1937956769812672,-0.10985935379187595,2.091003444424892,4.097680133934297,23.39010565099755,0.6199989318847585,0.3985805675909262,0.03849925994872905,-1.104943927540198,1.181942447437656,-0.5332223337957345,0.6102208536931926,-1.0676647596281086,26.229456937739304,-41.279692911212166,0.5717215937444627,5,0.3800010681152344,-0.3249988555908203,3.2300004959106445,3.1800003051757812,-5.840000152587891,3,-0.16443516183693807,1.4736836821763417,47.75,-1.8333147897957265,48.20000076293945,1.555556732929239,48.11999893188477,-0.16443516183693807
2932,2011-05-27,48.43999862670898,48.540000915527344,47.9000015258789,47.9000015258789,1327596.0,0.013389108783755432,-1.370380835988356,-5.9999576145466875,57.65304037155662,55.96021429183667,-0.3567372163168514,-0.714008425153672,1.4754401045839032,3.344129625583328,22.210666105930766,0.7400016784667969,0.4037498198123899,0.6324987411498952,-0.5435933249238545,1.808590807223645,0.04445270811302038,1.22054477418677,-1.5626041263697488,76.19034026033292,8.891337618743094,0.5880460330368745,5,-0.2149982452392507,-0.9649982452392507,2.1150007247924876,2.1400012969970774,-5.930000305175774,4,-0.1546242377397523,5.526351717630465,47.79999923706055,1.4736836821763417,47.75,-1.8333147897957265,48.20000076293945,-0.1546242377397523
2933,2011-05-30,48.59000015258789,48.91999816894531,48.22000122070313,48.63999938964844,635135.0,0.003096645956472077,1.295084017585198,-0.09259167685102114,55.29622783521891,56.23715695453516,-0.4454089484764836,-0.8617232798965233,1.315692592484865,3.0906751102065044,21.23551938370065,0.6999969482421804,0.4333404220688024,0.7530002593994141,-0.47200328235922484,1.978003801158053,0.1404984885200946,1.3655020302787335,-1.5762492307162788,79.37510430822783,14.486146565100896,0.6125017708793203,5,-0.36499977111816406,-1.114999771118164,1.6199989318847656,1.7199993133544922,-6.920001983642578,0,-0.1378884696830488,-1.370380835988356,48.43999862670898,5.526351717630465,47.79999923706055,1.4736836821763417,47.75,-0.1378884696830488
2934,2011-05-31,48.9900016784668,49.2599983215332,48.599998474121094,48.97000122070313,1802562.0,0.00823217790950359,1.3571686455629808,-0.4000152590217546,60.52175736020469,56.9011917682641,-0.6837280695141814,-1.2369329923613677,0.8907271633719418,2.5876979028429403,20.03087432301669,0.6699981689453125,0.45050123640562134,1.0970016479492202,-0.23231268579058906,2.4263159816890294,0.4323444810793191,1.7616588148191212,-1.8480757203547498,86.08263741276824,22.88882990917329,0.6646571668699035,5,-0.7000026702880859,-1.4600028991699219,0.44499778747558594,1.319997787475586,-8.10000228881836,1,-0.12471933866124307,1.295084017585198,48.59000015258789,-1.370380835988356,48.43999862670898,5.526351717630465,47.79999923706055,-0.12471933866124307
2935,2011-06-01,48.77999877929688,49.16999816894531,48.66999816894531,49.0,535829.0,-0.00428664813175994,-1.2727146622277707,-10.999809269505747,64.68397269588775,57.5685580237017,-0.3419430453301615,-0.9778279538856864,1.0647517253908276,2.7012405149827146,18.568325851576855,0.5,0.49627504903394737,0.8239988327026424,-0.549576766390004,2.1975744317952888,0.13721103315631922,1.5107866322489656,-1.4686270321111436,75.25773804022775,11.068037592058914,0.6867877995463225,6,-0.48999977111817117,-1.250000000000007,0.517500877380364,1.5300006866455007,-7.199996948242195,2,-0.1197212033360383,1.3571686455629808,48.9900016784668,1.295084017585198,48.59000015258789,-1.370380835988356,48.43999862670898,-0.1197212033360383
2936,2011-06-03,48.06999969482422,48.849998474121094,47.7599983215332,48.849998474121094,1633895.0,-0.014555127147194646,1.7948765601158105,3.545429324455656,53.88690852893748,57.23415385422207,0.2869244915375333,-0.1270647769021167,1.7491231294138672,3.3208483738780643,16.648516982635584,1.0900001525878906,0.5480456456705838,0.02049980163574361,-1.0765287360966767,1.1175283393681639,-0.528014467230463,0.5690140705019502,-0.6027378216906811,20.66675821940104,-42.13206006465596,0.5485142688662089,6,0.2199993133544922,-0.5400009155273438,1.1274995803833008,2.239999771118164,-6.029998779296875,4,-0.10817559384131514,-1.2727146622277707,48.77999877929688,1.3571686455629808,48.9900016784668,1.295084017585198,48.59000015258789,-0.10817559384131514
2937,2011-06-07,47.36000061035156,48.31000137329102,47.29999923706055,48.0,1336122.0,-0.014770107946331046,-1.6578928876173453,0.8205133221174538,45.57376741626439,56.56126950102244,0.8337764474787193,0.623568498809675,2.4037611968833943,3.950578756627216,15.749036328005763,1.0100021362304759,0.5568553413647379,-0.6949993133544936,-1.7761385112629569,0.38613988455396964,-1.2355689123087217,-0.15442971440026554,1.8999977111816406,3.061295985613135,-54.7796222607545,0.5405695989542307,6,0.9199981689453125,0.1699981689453125,1.837498664855957,2.9499988555908203,-5.930000305175781,1,-0.11402030101956162,1.7948765601158105,48.06999969482422,-1.2727146622277707,48.77999877929688,1.3571686455629808,48.9900016784668,-0.11402030101956162
2938,2011-06-08,46.0099983215332,47.41999816894531,46.0099983215332,47.41999816894531,2959742.0,-0.028505115528298486,1.0,2.2031268626469256,39.43262250171389,54.876605811303065,2.070762151488779,1.9532118922876833,3.638052755617778,5.2300094879525005,15.323411012979962,1.4099998474121094,0.40595484446545527,-1.968501472473143,-3.3716450493663643,-0.5653578955799219,-2.67007326091975,-1.266929684026536,3.2108000183105503,0.0,-56.19335422338497,0.701571788446609,6,1.625,1.5200004577636719,3.1875009536743164,4.30000114440918,-5.619998931884766,2,-0.07607042224911276,-1.6578928876173453,47.36000061035156,1.7948765601158105,48.06999969482422,-1.2727146622277707,48.77999877929688,-0.07607042224911276
2939,2011-06-09,45.9900016784668,46.459999084472656,45.20000076293945,46.0099983215332,2646641.0,-0.00043461516617893103,1.7391322375731844,0.014182017893908118,37.46358384460065,52.164971838842426,1.949291802256667,1.9129832345347921,3.5445563386230603,5.169819918016543,15.469169492327362,1.2599983215332031,0.24348774846415466,-1.887998199462892,-3.5489119838824834,-0.22708441504330068,-2.7184550916726877,-1.0575413072530964,3.1023646606445325,19.89928039580633,-32.679539298157835,0.8304568922097959,6,1.2399978637695312,1.2399978637695312,3.2074975967407227,4.319997787475586,-6.890003204345703,3,-0.09393353667878157,1.0,46.0099983215332,-1.6578928876173453,47.36000061035156,1.7948765601158105,48.06999969482422,-0.09393353667878157
2940,2011-06-10,43.88000106811523,45.79999923706055,43.459999084472656,45.79999923706055,6038684.0,-0.04587955062718563,1.437502483529234,96.01602441816136,18.987377223568487,48.166584197550314,3.8583493237825692,3.9166327140945825,5.488415081168881,7.191340830914164,15.918518624993872,2.5300025939941406,0.12032262254153636,-3.802998924255377,-6.244629333251417,-1.3613685152593362,-5.023814128753401,-2.582183719757353,4.978823336425791,7.792245476858313,-38.732602890500445,1.2208152044980212,6,2.4799976348877024,2.4799976348877024,4.999998092651374,6.4299983978271555,-8.920001983642571,4,-0.06814041945499016,1.7391322375731844,45.9900016784668,1.0,46.0099983215332,-1.6578928876173453,47.36000061035156,-0.06814041945499016
2941,2011-06-13,42.4900016784668,43.95000076293945,42.29999923706055,43.88000106811523,3617487.0,-0.03167728705135453,1.1568664605564976,0.723958705862712,14.489603384736043,43.37064675457025,4.934868220847761,5.202408683591841,6.6926952032548,8.479887693923288,16.146819349325376,1.6500015258789062,-0.08916588681812243,-4.957498359680173,-8.32740056569289,-1.5875961536674552,-6.642449462686528,-3.2725472566738176,5.93691670046875,3.161437169229047,-36.27498018056441,1.6849511030063573,6,3.289997100830078,3.289997100830078,6.259997367858887,7.819997787475586,-7.659999847412102,0,-0.021416799516703278,1.437502483529234,43.88000106811523,1.7391322375731844,45.9900016784668,1.0,46.0099983215332,-0.021416799516703278
2942,2011-06-14,42.060001373291016,43.0,41.79999923706055,43.0,3625500.0,-0.010120035024467788,1.5531968427246718,0.6762583017728779,15.17244614921853,38.9124487894591,4.877627467433626,5.474398035016392,6.915255376121252,8.826460701985695,16.590114442477464,1.2000007629394531,-0.3543666986557099,-5.108998680114745,-9.24822654044631,-0.9697708197831787,-7.178612610280531,-3.039384749948958,5.75422509145703,4.626373410061707,-32.779339036287524,2.0696139301657848,6,3.4699974060058594,3.4699974060058594,6.504998207092285,8.064998626708984,-5.229999542236328,1,-0.0004755220425735063,1.1568664605564976,42.4900016784668,1.437502483529234,43.88000106811523,1.7391322375731844,45.9900016784668,-0.0004755220425735063
2943,2011-06-15,41.7599983215332,42.13999938964844,41.20000076293945,42.099998474121094,3808699.0,-0.007132739942046662,3.476162795978238,0.3617028184160867,13.901355071961731,33.732404090765435,4.589548861978081,5.576744740576615,6.966205475182022,9.052420344663616,17.431804163246795,0.9399986267089844,-0.5955116278235337,-5.102001571655272,-9.87518740380154,-0.3288157395090039,-7.488594487728406,-2.715408655582138,5.332520875892342,10.646344815382374,-24.290555027147082,2.386592916073134,6,3.4250011444091797,3.470001220703125,6.805001258850098,8.365001678466797,-4.049999237060547,2,-0.007902251667171623,1.5531968427246718,42.060001373291016,1.1568664605564976,42.4900016784668,1.437502483529234,43.88000106811523,-0.007902251667171623
2944,2011-06-16,41.52999877929688,41.77000045776367,41.08000183105469,41.5,3894416.0,-0.005507652094845161,1.7058656334614868,-0.08823166421705464,14.252885356568783,28.128949941952214,4.079015018536047,5.624948511980286,6.955463478126525,9.199102109282187,18.333199488634875,0.6899986267089844,-0.9450781844969214,-5.033501052856437,-10.354004297899593,0.2870021921867192,-7.693752675378015,-2.373249430334859,4.73756783730061,9.53383888875883,-27.560025412827535,2.660251622521577,6,3.4350013732910085,3.640001296997063,7.035000801086419,8.595001220703118,-4.069999694824226,3,-0.027450022228672544,3.476162795978238,41.7599983215332,1.5531968427246718,42.060001373291016,1.1568664605564976,42.4900016784668,-0.027450022228672544
2945,2011-06-17,42.15999984741211,42.43000030517578,41.5,41.52999877929688,2671106.0,0.015169782967325407,-1.6956584235870389,21.000890132243008,19.612093239686914,24.32063713203549,2.694577413293068,4.804147613440463,6.0741827515138525,8.487004139983753,18.906674968072686,0.9300003051757812,-1.31174492277907,-4.126000022888185,-9.764179314877289,1.512179269100919,-6.945089668882737,-1.306910376893633,3.2775564034985365,37.63060690925669,-0.8029342793160836,2.8190896459945507,6,2.535001754760742,3.010000228881836,6.404999732971191,7.965000152587891,-5.369998931884766,4,-0.07258067799729484,1.7058656334614868,41.52999877929688,3.476162795978238,41.7599983215332,1.5531968427246718,42.060001373291016,-0.07258067799729484
2946,2011-06-20,41.060001373291016,41.810001373291016,40.72999954223633,41.5099983215332,1589150.0,-0.02609104549578445,1.0571403659192304,-0.7142796592209634,12.115025198920293,20.602999107886145,3.012425248502879,5.58233815777821,6.911386255359069,9.489692237140417,20.823189249656878,1.4300003051757812,-1.8216979934463993,-4.839998626708983,-10.806734028675727,1.1267367752577613,-7.823366327692355,-1.8566309257256108,3.680346170442675,14.537522665514976,-18.330208349028794,2.983367700983371,6,3.0149974822998047,3.93499755859375,7.504998207092285,9.064998626708984,-4.5500030517578125,0,-0.14856312919624814,-1.6956584235870389,42.15999984741211,1.7058656334614868,41.52999877929688,3.476162795978238,41.7599983215332,-0.14856312919624814
2947,2011-06-21,42.09000015258789,42.22000122070313,41.310001373291016,41.47000122070313,2242306.0,0.025085210541831104,1.0681789611031225,-1.3777847478891707,19.397371379720283,18.3768600943313,1.2921449511436194,4.228040728672525,5.60902395804014,8.357804294497242,22.80048260571148,1.1599998474121165,-2.3698015240044086,-3.4664999008178725,-9.482300746489877,2.5493009448541315,-6.4744003236538745,-0.4585994779818705,1.9284847508762724,80.0,50.82513822361856,3.007900422836001,6,1.5049991607666016,2.904998779296875,6.47499942779541,8.03499984741211,-5.270000457763672,1,-0.1724874862250818,1.0571403659192304,41.060001373291016,-1.6956584235870389,42.15999984741211,1.7058656334614868,41.52999877929688,-0.1724874862250818
2948,2011-06-22,40.900001525878906,42.2599983215332,40.900001525878906,42.2599983215332,1109469.0,-0.028272716141480414,1.0,-2.1935469977665774,14.54864039975081,15.830755267125761,1.8786194832108691,5.111469096669467,6.531394073811157,9.425984213446803,24.398444728431556,1.3599967956542969,-2.8787759552348575,-4.29549865722656,-10.526268957328405,1.9352716428752856,-7.410883807277486,-1.1801135071756335,2.5265560125642494,10.000112196928049,-11.481570143972265,3.1153851500509235,6,2.3649978637695312,4.094997406005859,7.639997482299805,9.224998474121094,-4.490001678466797,2,-0.09951099127096563,1.0681789611031225,42.09000015258789,1.0571403659192304,41.060001373291016,-1.6956584235870389,42.15999984741211,-0.09951099127096563
2949,2011-06-23,39.52999877929688,40.900001525878906,39.5,40.900001525878906,1850543.0,-0.033496398422263485,1.0437937505916945,1.007357334193507,13.206045248319455,15.188385047653647,2.4986656418534423,6.111998717143464,7.597823748613919,10.66336827413312,26.264425179084473,1.4000015258789062,-3.3628446998703225,-5.232001304626458,-11.78091529627438,1.316912687021464,-8.506458300450419,-1.9575443088024969,3.411178319829041,1.023849016120917,-13.091428336127512,3.274456995823962,6,2.1950016021728445,4.8500003814697195,9.010000228881829,10.595001220703118,-3.329998016357429,3,-0.0460409752346721,1.0,40.900001525878906,1.0681789611031225,42.09000015258789,1.0571403659192304,41.060001373291016,-0.0460409752346721
2950,2011-06-27,40.27000045776367,40.65999984741211,39.349998474121094,39.61000061035156,1404971.0,0.018720002563074933,-1.2203335585505495,-0.4817507476234787,19.047627697724593,15.694832193541263,1.3329024181288247,5.0413545275055185,6.682316804883584,9.810470106314845,27.940046460432267,1.3100013732910156,-3.7187118769949308,-4.117999649047853,-10.801391495421989,2.5653921973262825,-7.459695572234921,-0.7763037258607852,1.9899978637695312,31.615190099090373,17.57149417434441,3.3416959231870678,6,0.904998779296875,4.034997940063477,8.167498588562012,9.854999542236328,-5.1100006103515625,0,-0.06977902511419698,1.0437937505916945,39.52999877929688,1.0,40.900001525878906,1.0681789611031225,42.09000015258789,-0.06977902511419698
2951,2011-06-28,39.93999862670898,40.97000122070313,39.900001525878906,40.400001525878906,1862595.0,-0.008194731246671028,-2.962983109277561,-0.6969742507875147,19.639938927408636,16.19122028000683,1.411590697326453,5.009133448557876,6.863532299847094,10.025308762175634,29.355533979706188,1.0699996948242259,-4.112172840941412,-4.055001449584971,-10.817525111810944,2.7075222126410026,-7.436263280697958,-0.6737396184719842,1.7379997253418011,20.274920396046628,4.642005692674713,3.381261831112987,6,0.9500007629394602,4.364999771118171,7.747501373291023,10.185001373291023,-4.659999847412102,1,-0.07886824785905588,-1.2203335585505495,40.27000045776367,1.0437937505916945,39.52999877929688,1.0,40.900001525878906,-0.07886824785905588
2952,2011-06-29,40.95000076293945,41.29999923706055,40.11000061035156,40.33000183105469,1613074.0,0.025287986253335948,-1.2452775188665326,-1.3478152703027482,28.703722731989984,17.835927797787747,0.2543212253962892,3.593467421072276,5.704063462019221,8.927201376266751,31.355645528230458,1.3600006103515696,-4.159979067307077,-2.670499420166017,-9.22287472503723,3.8818758847051953,-5.94668707260162,0.6056882322695856,-1.6000022888183594,54.982899406034555,35.82870562641002,3.276187652435605,6,-0.060001373291015625,3.3549976348876953,7.0824995040893555,9.174999237060547,-7.940002441406257,2,-0.10842496602404317,-2.962983109277561,39.93999862670898,-1.2203335585505495,40.27000045776367,1.0437937505916945,39.52999877929688,-0.10842496602404317
2953,2011-06-30,41.88999938964844,41.88999938964844,41.0,41.0,1540184.0,0.02295478899135217,1.0,1.4354853595358368,33.984374650754205,20.028315497141683,-0.7434826086021076,2.24066521085237,4.64371646626455,7.8885002806722895,33.625016963138734,0.9399986267089844,-3.9933760934275995,-1.39550075531006,-7.551181190293072,4.760179679672952,-4.473340972801566,1.6823394621814458,-2.501000900268558,100.0,77.5965044994515,3.077840217491505,6,-1.0,2.414999008178711,6.072501182556152,8.235000610351562,-7.599998474121094,3,-0.12103126685833954,-1.2452775188665326,40.95000076293945,-2.962983109277561,39.93999862670898,-1.2203335585505495,40.27000045776367,-0.12103126685833954
2954,2011-07-01,42.88000106811523,42.88000106811523,41.31999969482422,42.0,2154977.0,0.02363336578876707,2.5454533632151333,0.9887659231573633,45.71918099027906,22.929103024985253,-1.7006940637786414,0.8110294519045951,3.515631468547191,6.799760765390694,36.012688125139256,1.5600013732910085,-3.7927524465677465,-0.09999904632569212,-5.639244559576873,5.439246466925489,-2.8696218029512863,2.669623710299902,-3.3909625427246084,100.0,72.61919634208506,2.7696227566255915,7,-1.7650012969970632,1.4249973297119212,5.082499504089363,7.244998931884773,-10.380001068115227,4,-0.1508862187392549,1.0,41.88999938964844,-1.2452775188665326,40.95000076293945,-2.962983109277561,39.93999862670898,-0.1508862187392549
2955,2011-07-04,42.93999862670898,43.13000106811523,42.52000045776367,43.0,1163561.0,0.0013991967607100975,2.8124620024558094,-0.06818329598114324,52.17389701871446,27.38008878274016,-1.8309580245519683,0.3068111769890365,3.359566706130373,6.637178404911275,38.45001429427345,0.6100006103515554,-3.5360191513659345,0.25199851989745525,-4.569045909071143,5.073042948866053,-2.1585236945868402,2.6625207343817507,-3.2475023487548853,94.1175706398181,61.0429066202132,2.4105222144842977,7,-1.6999988555908132,1.3649997711181712,5.022501945495613,7.185001373291023,-9.95999908447265,0,-0.15696315974209651,2.5454533632151333,42.88000106811523,1.0,41.88999938964844,-1.2452775188665326,40.95000076293945,-0.15696315974209651
2956,2011-07-05,42.86999893188477,42.959999084472656,42.22000122070313,42.900001525878906,1123789.0,-0.0016301745939196755,8.866788738841745,0.5000317884161235,54.05403960562396,31.230829696729458,-1.6508099927793438,-0.03450368605708576,3.359074501927495,6.612725117648701,40.263221980274224,0.7399978637695241,-3.2653953932932467,0.44199886322022053,-3.664912723083525,4.548910449523966,-1.6114569299316557,2.4954546563720967,-2.9025022707177897,91.3906590456947,52.45715503311959,2.0534557931518744,7,-1.6299991607666087,1.4349994659423757,5.135001182556145,7.255001068115227,-10.360000610351577,1,-0.17984602931114868,2.8124620024558094,42.93999862670898,2.5454533632151333,42.88000106811523,1.0,41.88999938964844,-0.17984602931114868
2957,2011-07-06,41.959999084472656,43.0,41.599998474121094,43.0,1986877.0,-0.021226962213318323,1.6923082566115248,34.66369993643542,50.943399621481355,35.2746918324773,-0.850644426135517,0.4745281196941846,4.219759801705322,7.424416508688118,41.92529191530644,1.4000015258789062,-3.0920228153336495,-0.19800090789794922,-3.5869404392240085,3.19093862342811,-1.8924706735609789,1.4964688577650804,-1.7395020707498148,45.070356951610826,2.453019560720641,1.6944697656630314,7,-0.7199993133544922,2.344999313354492,5.867501258850098,8.165000915527344,-8.75999832153321,2,-0.1591992481155159,8.866788738841745,42.86999893188477,2.8124620024558094,42.93999862670898,2.5454533632151333,42.88000106811523,-0.1591992481155159
2958,2011-07-07,42.5099983215332,42.58000183105469,41.810001373291016,42.36000061035156,1025342.0,0.013107703743112653,4.310261368270129,-0.1442284414774603,54.48717657608623,39.861484202229164,-1.2831897316064342,-0.370102050702549,3.610346109684315,6.783099180466081,42.77152007640808,0.7700004577636719,-2.7040628488436766,0.5269983291625948,-2.346724348884713,3.400721007209903,-0.9098630098610556,1.9638596681862452,-2.0567409834589725,65.745730598275,18.161014506820734,1.436861339023654,7,-1.269998550415039,1.7950000762939453,5.340002059936523,7.615001678466797,-8.189998626708984,3,-0.223476837805186,1.6923082566115248,41.959999084472656,8.866788738841745,42.86999893188477,2.8124620024558094,42.93999862670898,-0.223476837805186
2959,2011-07-08,41.66999816894531,42.70000076293945,41.27999877929688,42.5099983215332,1330226.0,-0.019760060826970016,1.3278624963650971,-5.600086467790748,47.79873480933198,43.05605165907443,-0.12036507387581707,0.13666703551271553,4.346096142236632,7.518784373579436,43.28776886766883,1.420001983642571,-2.455276735009015,-0.09700164794922017,-2.2654658513603962,2.071462555461956,-1.1812337496548082,0.9872304537563679,-1.0026013324678047,21.081022007682776,-26.615968413146234,1.0842321017055887,7,-0.1549968719482422,2.635000228881836,6.180002212524414,8.455001831054688,-7.349998474121094,4,-0.1771057734031276,4.310261368270129,42.5099983215332,1.6923082566115248,41.959999084472656,8.866788738841745,42.86999893188477,-0.1771057734031276
2960,2011-07-11,40.88999938964844,41.83000183105469,40.65999984741211,41.34000015258789,784608.0,-0.018718474047790368,-1.5714333622579657,0.5357150966616864,49.213681951684976,46.342023106216246,0.8457712159370203,0.7179886873403234,5.0302968874403575,8.192066954406684,43.09917448198507,1.1700019836425781,-2.0256325894502325,-0.7275003433227525,-2.684564509598644,1.2295638229531392,-1.7060324264607019,0.2510317398151969,2.2400016784667898,9.829039625572817,-40.32484608106343,0.9785320831379462,7,0.7300014495849609,3.3699989318847656,7.0199995040893555,9.235000610351562,-7.009998321533203,0,-0.2051846298577451,1.3278624963650971,41.66999816894531,4.310261368270129,42.5099983215332,1.6923082566115248,41.959999084472656,-0.2051846298577451
2961,2011-07-12,41.58000183105469,41.58000183105469,39.900001525878906,40.5,1786367.0,0.016874601411242196,2.111106401616299,-2.4,47.56447910097065,48.43766270276965,0.46138768648723527,-0.046044948790310514,4.2515062509364725,7.41584108037312,42.574067694357055,1.6800003051757812,-1.3757305335236794,0.00800209045409872,-1.9054801129764058,1.9214842938846033,-0.9487390112611536,0.964743192169351,1.5005992126464776,54.193584906589095,7.492201023308375,0.9567411017152512,7,-0.06500053405761719,2.5199966430664062,6.3299970626831055,8.544998168945312,-7.930000305175781,1,-0.20683025276817835,-1.5714333622579657,40.88999938964844,1.3278624963650971,41.66999816894531,4.310261368270129,42.5099983215332,-0.20683025276817835
2962,2011-07-13,42.040000915527344,42.22000122070313,41.29999923706055,41.38000106811523,1210860.0,0.01106298855737653,-1.2438976735098495,0.6111099337374145,55.85214962377865,50.86741547755014,0.19250954687500155,-0.5350516189443226,3.693016037942286,6.845072258435081,41.60547545348863,0.9200019836425852,-0.8238120731085061,0.46900119781494,-1.4434277721119173,2.3814301677417973,-0.4872132871484922,1.4252156827783722,0.9133761474609301,76.42857045543411,24.04849852208931,0.9562144849634303,7,-0.5249996185302734,1.789999008178711,5.869997978210449,8.084999084472656,-10.760000228881832,2,-0.22668892451128064,2.111106401616299,41.58000183105469,-1.5714333622579657,40.88999938964844,1.3278624963650971,41.66999816894531,-0.22668892451128064
2963,2011-07-14,41.43000030517578,41.97000122070313,40.93999862670898,41.93999862670898,1078226.0,-0.014510004687613098,2.614021937720391,-0.7727249082449308,60.57906912925529,52.518514159658615,0.8162328976946824,0.051604553984944346,4.179932398302881,7.344421644622514,40.444084162392414,1.1000022888183665,-0.2513551204452966,-0.12449951171875284,-2.0357565855825257,1.78675756214502,-1.0801280486506357,0.83112902521313,1.4012417363281173,54.64282843530612,-4.058580427591558,0.9556285369318855,7,0.08500099182128906,1.9549980163574219,6.474998474121094,8.694999694824219,-11.55000114440918,3,-0.19864830995929716,-1.2438976735098495,42.040000915527344,2.111106401616299,41.58000183105469,-1.5714333622579657,40.88999938964844,-0.19864830995929716
2964,2011-07-15,40.38999938964844,41.0099983215332,40.0099983215332,41.0099983215332,1293725.0,-0.025102604582829757,2.2258120089337905,1.215688181131415,50.64654578848085,52.348808467410436,1.6381518470078262,1.055960175136974,5.086417395912449,8.260213544462538,39.33697354411878,1.4200019836425781,0.10099018859384756,-1.1075004577636705,-3.0885566951845718,0.8735557796572309,-2.098028576474121,-0.1169723390532198,2.323993031230458,21.120600354503747,-39.31307478208619,0.9905281187104523,7,1.0600013732910156,2.5149993896484375,7.192499160766602,9.735000610351562,-9.779998779296879,4,-0.15028471865686388,2.614021937720391,41.43000030517578,-1.2438976735098495,42.040000915527344,2.111106401616299,41.58000183105469,-0.15028471865686388
2965,2011-07-18,39.099998474121094,40.38999938964844,38.91999816894531,40.38999938964844,2229752.0,-0.03193862181285301,1.2790700425234944,2.080650222421845,45.89843742724047,51.44263044759004,2.5995346989248134,2.218713833659507,6.236442884374895,9.4228316351399,39.05946365006203,1.470001220703125,0.3024480463239385,-2.2445013046264677,-4.467950464442836,-0.021052144810099094,-3.356225884534652,-1.1327767247182834,3.501434310957805,5.454549658064713,-57.57796509820484,1.1117245799081847,7,1.8600006103515625,3.260000228881836,8.130001068115234,10.72500228881836,-8.959999084472653,0,-0.12225061293699502,2.2258120089337905,40.38999938964844,2.614021937720391,41.43000030517578,-1.2438976735098495,42.040000915527344,-0.12225061293699502
2966,2011-07-19,34.959999084472656,38.84000015258789,34.860000610351555,37.97000122070313,9737183.0,-0.10588234146322428,-1.4797512008575282,2.333333333333339,27.59909440163885,48.848818756496435,6.1458004066890695,6.1959545056654335,10.22802774827354,13.409282744602883,38.8890859242,4.239997863769538,0.12384504715950584,-6.079500579833983,-9.701163694922776,-2.4578374647451895,-7.89033213737838,-4.268669022289586,7.420547623638228,1.3586748074511923,-60.102317734373756,1.8108315575443983,7,3.8200016021728516,4.445001602172852,11.399999618530273,13.995000839233398,-4.579999923706055,1,-0.030892392581242878,1.2790700425234944,39.099998474121094,2.2258120089337905,40.38999938964844,2.614021937720391,41.43000030517578,-0.030892392581242878
2967,2011-07-20,34.830001831054695,35.88999938964844,34.5,35.47999954223633,4424730.0,-0.0037184570029265007,-1.1221342480831895,0.21594593018981936,21.894908714519644,45.227455660766815,5.7642152109300895,6.065125540196597,10.17119011792581,13.408964412183074,39.17394495819564,1.3899993896484375,-0.18717752050390857,-5.846497917175284,-10.368305682125246,-1.3246901522253225,-8.107401799650269,-3.5855940347003,6.948901189235443,4.4176944729285115,-50.01335114745755,2.2609038824749828,7,3.769998550415032,3.9849987030029226,10.94999694824218,13.544998168945305,-5.1000022888183665,2,-0.03387884706120492,-1.4797512008575282,34.959999084472656,1.2790700425234944,39.099998474121094,2.2258120089337905,40.38999938964844,-0.03387884706120492
2968,2011-07-21,36.83000183105469,36.959999084472656,34.279998779296875,34.900001525878906,3536511.0,0.057421759829388686,1.4474946611530517,-2.9692416942010853,27.70817585169395,42.995171332140366,3.2115004042049975,3.9469390901227115,7.994394251696562,11.30252779126154,38.975205818447975,2.6800003051757812,-0.5050118467976077,-3.642997932434085,-8.477945039453196,1.1919491745850266,-6.060471485943637,-1.2255243789245327,4.2210108872064325,37.89009249932974,-10.331608912721002,2.4174735535095557,7,1.4199981689453125,1.8749980926513672,8.699996948242188,11.294998168945312,-6.790000915527344,3,-0.15069239393112033,-1.1221342480831895,34.830001831054695,-1.4797512008575282,34.959999084472656,1.2790700425234944,39.099998474121094,-0.15069239393112033
2969,2011-07-22,37.709999084472656,37.72000122070313,36.7599983215332,36.849998474121094,2917983.0,0.023893489266024526,1.1818126647246308,0.4455961007079919,31.82765409830894,41.06339045954303,1.9117446981042576,3.0815959720567747,6.929352215053754,10.312945263316173,38.0278428148121,0.960002899169929,-0.7272283161181576,-2.6720006942748995,-7.648126670173099,2.3041252816232998,-5.160063682223999,-0.18393770632579987,2.5284919611127563,56.137478928638316,13.154483709237454,2.4880629879490987,7,0.5400009155273438,0.9950008392333984,7.497500419616699,10.115001678466797,-6.039999008178711,4,-0.20763723452144311,1.4474946611530517,36.83000183105469,-1.1221342480831895,34.830001831054695,-1.4797512008575282,34.959999084472656,-0.20763723452144311
2970,2011-07-25,37.459999084472656,37.59000015258789,37.040000915527344,37.59000015258789,1122976.0,-0.0066295413966991346,7.461457202382699,-0.1511639254094143,31.43444963223635,39.27116496301699,1.8148871830695867,3.2783673902395094,6.994679569408227,10.453987161560448,36.97795722230393,0.6699981689453125,-1.0769677822704011,-2.7815006256103487,-7.92674738521054,2.3637461339898422,-5.354124005410448,-0.2088772458102497,2.0634728891581346,69.73682779574979,31.51895837309987,2.5726233798000964,7,0.7900009155273438,1.2450008392333984,7.607501029968262,10.305002212524414,-5.099998474121101,0,-0.1828616829027221,1.1818126647246308,37.709999084472656,1.4474946611530517,36.83000183105469,-1.1221342480831895,34.830001831054695,-0.1828616829027221
2971,2011-07-26,36.790000915527344,37.5,36.11999893188477,37.5,2042018.0,-0.017885696351312208,2.887331965055159,5.461486545966724,31.960920234195342,36.61658391972996,1.9377437315786068,3.9002431878795036,7.487110035834263,11.01800863227514,36.31758509401363,1.3800010681152273,-1.3235142114529452,-3.293998908996585,-8.665958206136473,2.0779603881433033,-5.979978557566525,-0.6080192604266443,2.1042542747833792,72.96512659463089,34.142871058490044,2.685979648569943,7,1.3349990844726562,1.914999008178711,8.142499923706055,10.975000381469727,-3.6399993896484375,1,-0.1807556770968235,7.461457202382699,37.459999084472656,1.1818126647246308,37.709999084472656,1.4474946611530517,36.83000183105469,-0.1807556770968235
2972,2011-07-27,36.5099983215332,37.27000045776367,36.27999877929688,36.5,2073595.0,-0.007610834113243148,-3.4000000000001074,-0.01408216116310807,28.66286969469391,33.07033953811204,1.509569453146618,4.0375648073462145,7.568767895426149,11.190128775496888,35.98175731433643,0.9900016784667898,-1.568006235181059,-3.352001380920413,-8.936059418851393,2.232056657010567,-6.144030399885899,-0.5599723619549266,1.8305460994558587,64.8255220808714,28.194053536467678,2.7920290189654886,7,1.135000228881836,2.1950016021728516,8.02500057220459,11.080001831054688,-3.4499969482421875,2,-0.16789919042946644,2.887331965055159,36.790000915527344,7.461457202382699,37.459999084472656,1.1818126647246308,37.709999084472656,-0.16789919042946644
2973,2011-07-28,36.81999969482422,36.91999816894531,35.939998626708984,36.11000061035156,1719472.0,0.008490862436117297,1.1538545378327394,71.01182754673789,32.0768702450203,31.007042255505308,0.5329115282086789,3.508119742492397,7.051230338565887,10.771355659839983,36.29103389985321,0.9799995422363281,-1.8681816071818744,-2.7885000228881864,-8.44477425285968,2.8677742070833077,-5.616637137873937,0.039637092097564164,1.0332792491617795,49.438190207386164,10.391918149941397,2.8281371149857484,7,0.5149993896484375,1.885000228881836,7.47499942779541,10.770000457763672,-5.020000457763668,3,-0.19255839791830665,-3.4000000000001074,36.5099983215332,2.887331965055159,36.790000915527344,7.461457202382699,37.459999084472656,-0.19255839791830665
2974,2011-07-29,36.40999984741211,37.16999816894531,36.15999984741211,36.77999877929688,1762260.0,-0.011135248528254094,-1.321838072479337,-0.5211259281546613,32.97872494612028,29.571518646491953,0.3564630188855915,3.5927527109669626,7.257546039465495,11.060313443948019,37.49125243997653,1.0099983215332031,-2.3585294337705847,-2.874999809265134,-8.483329438192804,2.7333298196625364,-5.6791646237289655,-0.07083499480130229,1.0144854768111955,28.48489612473355,-13.668210792089209,2.804164814463834,7,0.14999961853027344,2.2950000762939453,7.719999313354492,11.129999160766602,-5.119998931884766,4,-0.1749519076786682,1.1538545378327394,36.81999969482422,-3.4000000000001074,36.5099983215332,2.887331965055159,36.790000915527344,-0.1749519076786682
2975,2011-08-01,36.20000076293945,37.900001525878906,36.06999969482422,37.0,1898136.0,-0.00576762113025886,-2.452829170160469,2.1621663419009205,28.785478875506342,29.703339143588337,0.12497992462641605,3.448736535438144,7.25045130993432,11.143627045825305,38.75189873481993,1.8300018310546875,-2.906826334499584,-2.7479990005493136,-8.24039159528975,2.7443935941911235,-5.494195297919532,-0.0018027031790950332,-1.9200019836425781,13.265395492046563,-26.234265565666675,2.746196297370219,8,-0.1100006103515625,2.5049991607666016,6.852499008178711,10.724998474121094,-5.05000114440918,0,-0.12513813787769845,-1.321838072479337,36.40999984741211,1.1538545378327394,36.81999969482422,-3.4000000000001074,36.5099983215332,-0.12513813787769845
2976,2011-08-02,35.15999984741211,36.27000045776367,35.009998321533196,36.2400016784668,2495976.0,-0.02872930645327687,1.2105312470720635,1.3500035762820972,24.05730792234469,29.943605722235567,1.3369265530143721,4.091269090005667,8.022302940056761,12.044020249529765,40.0497985744956,1.2600021362304759,-3.341047522220876,-3.4024999618530245,-8.817585120599695,2.012585196893646,-6.110042541226363,-0.6949573824796857,-0.8076010131835929,5.190358462348949,-28.41372689625563,2.7075425793733365,8,0.9300003051757812,3.5450000762939453,7.579998970031738,11.539999008178711,-2.75,1,-0.0796359285896483,-2.452829170160469,36.20000076293945,-1.321838072479337,36.40999984741211,1.1538545378327394,36.81999969482422,-0.0796359285896483
2977,2011-08-03,35.279998779296875,36.15999984741211,34.509998321533196,35.009998321533196,3531570.0,0.00341293891938399,-1.598426663222409,-0.2500000000000066,25.92011298915213,29.744932070842033,1.438775047720405,3.631342535114271,7.6242176278224605,11.764533538954126,41.13110367504822,1.6500015258789134,-3.655996379456653,-2.9485010147094712,-8.30496569810336,2.407963668684417,-5.626733356406412,-0.27026867301253077,-0.8566478912353475,22.71385634021232,-7.889039270922819,2.678232341696943,8,0.9250011444091797,3.4250011444091797,7.317500114440918,9.870000839233398,-3.2099990844726562,2,-0.0603740738978682,1.2105312470720635,35.15999984741211,-2.452829170160469,36.20000076293945,-1.321838072479337,36.40999984741211,-0.0603740738978682
2978,2011-08-04,33.009998321533196,35.709999084472656,33.009998321533196,35.59000015258789,2910359.0,-0.06434241882955416,-1.0930223617986372,-9.555546136565706,23.64284614640536,28.835508965074965,3.475398723137026,5.431616725872871,9.611100421479115,13.875395867234303,42.44381478200715,2.7000007629394602,-3.408029435202849,-4.743501472473149,-10.185534162042124,0.6985312170958267,-7.4645178172576365,-2.022485127688661,4.89000320434571,0.0,-30.48862023784515,2.721016344784487,8,2.4450016021728587,5.060001373291016,9.587500572204597,11.865001678466804,-2.0399990081787074,3,0.0015147850439363175,-1.598426663222409,35.279998779296875,1.2105312470720635,35.15999984741211,-2.452829170160469,36.20000076293945,0.0015147850439363175
2979,2011-08-05,34.290000915527344,34.509998321533196,31.1200008392334,32.0,5155841.0,0.03877620899965861,1.4835185257639265,-0.8875966241431699,32.80915549297403,28.98825406071249,1.854245578981356,3.7633222985746926,8.05443753971101,12.454856462381358,43.70971036450801,3.3899974822997976,-3.0374130322870343,-3.094499015808104,-8.417899512135136,2.2289014805189282,-5.756199263971617,-0.43279876764459146,3.5122005462646513,46.755158632031694,12.558753604760938,2.6617002481635157,8,0.2200002670288086,2.8350000381469727,8.30749797821045,10.384998321533203,-4.260000228881832,4,-0.07261597001997333,-1.0930223617986372,33.009998321533196,-1.598426663222409,35.279998779296875,1.2105312470720635,35.15999984741211,-0.07261597001997333
2980,2011-08-08,32.5,36.099998474121094,32.450000762939446,33.549999237060554,5136382.0,-0.05220183341309825,-5.347834740351218,-0.4585147673701952,39.432993069310825,29.81848437572532,3.2035698382580478,5.156936188535141,9.555781153712282,14.101266961204331,44.27371276623598,3.6499977111816477,-2.916019209909855,-4.4649999618530245,-9.945271269955704,1.015271346249655,-7.205135615904361,-1.7248643078016883,5.034913436889653,26.79610219389552,-11.07676877132753,2.740135654051339,8,2.0100011825561523,4.625000953674316,10.209999084472656,12.174999237060547,-2.6800003051757812,0,-0.037230741060697126,1.4835185257639265,34.290000915527344,-1.0930223617986372,33.009998321533196,-1.598426663222409,35.279998779296875,-0.037230741060697126
2981,2011-08-09,32.97999954223633,33.5,31.07999992370605,32.259998321533196,5618676.0,0.01476921668419462,1.7499967488415078,-0.6857159465360728,42.28522923336683,31.33207988002231,2.376165394974656,4.215755218120137,8.785138586860654,13.494338866070095,44.63822388875713,2.420000076293949,-2.9132781009161945,-3.5550003051757812,-8.857283999320863,1.7472833889693007,-6.206142152248326,-0.9038584581032367,4.298317390747073,37.401567855618254,-4.508875333489058,2.651141847072542,8,1.5100011825561523,4.060000419616699,9.792499542236328,11.694999694824219,-2.6399993896484375,1,-0.055488173108142025,-5.347834740351218,32.5,1.4835185257639265,34.290000915527344,-1.0930223617986372,33.009998321533196,-0.055488173108142025
2982,2011-08-10,32.509998321533196,33.959999084472656,31.59000015258789,33.889999389648445,3745291.0,-0.014251098460484113,2.1184187080728507,-1.9166649006061127,29.34989334532446,31.02908244672277,2.479883150559914,4.147847699644224,8.932410648317124,13.849037694406057,45.58054574665146,2.3699989318847656,-2.9117377383265506,-3.548501396179205,-8.466718056803039,1.3697152644446327,-6.0076097264911255,-1.0893930658672843,4.396419590893565,28.4860320867805,-13.357402285679196,2.4591083303119188,8,1.9800024032592844,4.530001640319831,10.26250076293946,12.16500091552735,-0.6099987030029226,2,-0.003075929845706926,1.7499967488415078,32.97999954223633,-5.347834740351218,32.5,1.4835185257639265,34.290000915527344,-0.003075929845706926
2983,2011-08-11,33.200000762939446,33.25,31.65999984741211,33.189998626708984,2670388.0,0.02122431488866683,27.908933277847137,-0.00724791919481785,28.042868694657685,30.48065397433804,1.3660361150509033,2.961498381976753,7.916207222817114,13.028531723396902,46.386272978280104,1.5900001525878906,-2.8755600230517047,-2.4469989776611385,-6.81984376805206,1.9258458127297864,-4.633421372856603,-0.2605765824656743,3.3568320701640744,42.23110460974372,2.1050657161685464,2.1864223951954624,8,1.2899999618530344,3.689999580383308,9.57249832153321,11.104997634887702,-1.950000762939446,3,-0.03403617596830377,2.1184187080728507,32.509998321533196,1.7499967488415078,32.97999954223633,-5.347834740351218,32.5,-0.03403617596830377
2984,2011-08-12,34.31999969482422,34.31999969482422,32.5,33.450000762939446,2426552.0,0.03373490681165903,3.183912481090917,86.98131197565365,35.90665434823853,31.271895693530503,-0.09119709265624465,1.4371155514070395,6.463401016997061,11.773477193895715,46.50765036338074,1.8199996948242188,-2.751009855047073,-1.0235000610351577,-4.814099334581378,2.767099212511063,-2.918799697808268,0.8717995757379526,1.908223163715455,64.54184674715277,26.998056214858046,1.8952996367731108,8,-0.6449995040893555,2.570000648498535,8.452499389648438,9.98499870300293,-3.8299999237060547,4,-0.09761073459376934,27.908933277847137,33.200000762939446,2.1184187080728507,32.509998321533196,1.7499967488415078,32.97999954223633,-0.09761073459376934
2985,2011-08-15,34.31999969482422,35.0,33.389999389648445,34.65999984741211,1149213.0,0.0,2.1568625251040485,-0.3908052528884277,38.204397646330165,32.84379455175112,-0.43127296536087556,1.1179676262647575,6.130502034917697,11.633058697997342,46.00692713716751,1.6100006103515554,-2.732193331984078,-0.7845001220703125,-4.157610630598278,2.5886103864576526,-2.4710553763342986,0.9020551321936736,1.599329787625436,82.65305377701247,47.54131955607191,1.6865552542639834,8,-0.6999998092651367,2.330000877380371,8.59000015258789,9.98499870300293,-3.6800003051757777,0,-0.12499997221228643,3.183912481090917,34.31999969482422,27.908933277847137,33.200000762939446,2.1184187080728507,32.509998321533196,-0.12499997221228643
2986,2011-08-16,33.880001068115234,34.36999893188477,33.040000915527344,34.259998321533196,1439451.0,-0.012820472920206383,3.4333379957528782,1.1176384790584224,37.62936949506784,34.14482305240841,-0.21449263408889863,1.5525046867857526,6.248514095666913,11.938234966824169,44.31804296564622,1.329998016357429,-2.7315077026316033,-1.1704988479614258,-4.587641416228465,2.2466437203056167,-2.8790701320949452,0.5380724361720937,1.7489686408098066,67.15545507326792,34.32335847028871,1.7085712841335208,8,-0.29000186920166016,2.7699995040893555,9.059998512268066,10.424997329711914,-3.5500011444091832,1,-0.11983474749981393,2.1568625251040485,34.31999969482422,3.183912481090917,34.31999969482422,27.908933277847137,33.200000762939446,-0.11983474749981393
2987,2011-08-17,33.650001525878906,34.0,33.200000762939446,33.799999237060554,1551115.0,-0.006788652154228636,1.9090921701496315,0.394733671973845,34.97631634136292,35.4040975185148,-0.2682308967479017,1.780875287480498,6.170104686153223,12.020327300821542,42.457087066691315,0.799999237060554,-2.6797230569575063,-1.3414983749389648,-4.814954324998965,2.1319575751210387,-3.078226349968965,0.39522960009103514,1.7060299959329939,59.5808858548976,27.657611586146704,1.7367279750300015,8,-0.06000232696533203,2.9999990463256836,9.157498359680176,10.654996871948242,-4.760002136230465,2,-0.09836556383943762,3.4333379957528782,33.880001068115234,2.1568625251040485,34.31999969482422,3.183912481090917,34.31999969482422,-0.09836556383943762
2988,2011-08-18,31.28000068664551,33.43000030517578,30.899999618530273,33.43000030517578,4479165.0,-0.07043092813564122,1.3534894284074346,14.3335495028095,29.496412859276347,35.03601500365951,2.0456887018243215,3.9144614751358624,8.241319499602238,14.205582282952303,41.73841090571363,2.750001907348633,-2.5261478742547894,-3.433999156951902,-7.166171335525139,0.29817302162133075,-5.30008524623852,-1.567913067665284,3.819468939280039,9.268317872180758,-22.13606864732064,1.8660860892866171,8,2.2199983596801722,5.154999732971188,11.392499923706051,13.024997711181637,-1.9400005340576207,3,0.01982093728500023,1.9090921701496315,33.650001525878906,3.4333379957528782,33.880001068115234,2.1568625251040485,34.31999969482422,0.01982093728500023
2989,2011-08-19,29.8799991607666,31.29999923706055,29.65999984741211,31.29999923706055,3396576.0,-0.044757081046888136,1.3098581711751216,0.6604652689495147,26.93431164029265,33.64727262265749,3.078033774425947,4.951656009251948,9.320751189250096,15.413216531395946,41.73837857192709,1.639999389648441,-2.4750875590734793,-4.442500686645509,-8.481504596417231,-0.40349677687378716,-6.46200264153137,-2.422998731759648,4.883512864567329,4.119837211013474,-28.357131302929858,2.0195019548858606,8,2.450000762939453,5.454999923706055,12.570000648498535,14.424999237060547,-1.9899997711181605,4,0.04585009630898029,1.3534894284074346,31.28000068664551,1.9090921701496315,33.650001525878906,3.4333379957528782,33.880001068115234,0.04585009630898029
2990,2011-08-22,30.61000061035156,31.13999938964844,29.520000457763672,29.95000076293945,2821877.0,0.024431106763331822,-1.1315769000072926,-0.46478859996588145,33.00972049308997,32.6166605404045,2.292860809991783,3.881145628660864,8.340075161671084,14.48036600889245,41.75301520409273,1.6199989318847692,-2.166555701217902,-3.3699993133544943,-7.450298578380366,0.7102999516713808,-5.41014894586743,-1.3298496808415585,3.6431601971901877,22.47423702097995,-12.898520725042061,2.040149632512937,8,1.649999618530277,4.344999313354496,11.567499160766605,13.69499778747559,-2.3500003814697195,0,-0.003920314826547644,1.3098581711751216,29.8799991607666,1.3534894284074346,31.28000068664551,1.9090921701496315,33.650001525878906,-0.003920314826547644
2991,2011-08-23,30.13999938964844,31.459999084472656,29.899999618530273,31.18000030517578,2469386.0,-0.015354498900080893,-1.0526302580692117,-1.5757593272259576,31.295502519392087,32.83283933752313,2.5900097330261325,4.034238582421803,8.593582673013781,14.742725758654966,41.37888613986823,1.5599994659423828,-2.1281714685539157,-3.5075004577636655,-7.705755043725819,0.6907541281984884,-5.606627750744746,-1.4083731647825886,3.545182175919937,13.83926328651538,-22.179087265059852,2.099127292981078,8,2.120000839233395,4.04000091552734,11.519999504089352,13.949998855590817,-2.680000305175785,1,0.016589250501833908,-1.1315769000072926,30.61000061035156,1.3098581711751216,29.8799991607666,1.3534894284074346,31.28000068664551,0.016589250501833908
2992,2011-08-24,30.3799991607666,31.20000076293945,29.8799991607666,30.6299991607666,2530274.0,0.007962832646923879,-1.112002563476557,0.24038440377067902,38.77029366143401,34.024775444942726,2.253025158306542,3.4904025205420055,8.149276695451832,14.287985263390475,40.9869072763217,1.320001602172848,-2.1043076674098344,-2.961000728607175,-7.174367707963107,1.2523662507487536,-5.067684218285137,-0.8543172389292089,2.805360671865209,21.994852597555276,-17.812073897821012,2.1066834896779647,8,1.8800010681152344,3.3300018310546875,8.712501525878906,11.680000305175781,-2.0199985504150426,2,-0.00164579455041991,-1.0526302580692117,30.13999938964844,-1.1315769000072926,30.61000061035156,1.3098581711751216,29.8799991607666,-0.00164579455041991
2993,2011-08-25,29.729999542236328,30.989999771118164,29.709999084472656,30.70000076293945,2402088.0,-0.021395643070645565,-1.5346494640550523,3.880004882812486,29.422386959526023,33.304301290641334,2.6362740227871697,3.7755784951586904,8.592876178498685,14.700518857481562,40.481191650668876,1.2800006866455078,-2.1778292405079895,-3.256500339508058,-7.430269806837792,0.917269127821676,-5.343385073172925,-1.169615605843191,3.0155171654113033,10.824702738521982,-26.942399997486564,2.086884733664868,8,2.530000686645508,3.980001449584961,8.977500915527344,12.149999618530273,-1.7199993133544886,3,-0.02825429416487313,-1.112002563476557,30.3799991607666,-1.0526302580692117,30.13999938964844,-1.1315769000072926,30.61000061035156,-0.02825429416487313
2994,2011-08-26,30.040000915527344,30.290000915527344,29.290000915527344,29.81999969482422,1865589.0,0.010427224287393955,1.7777730682829653,-0.22680509674374788,37.18751291433149,33.19131409819704,1.8498385814144243,3.124055972220148,8.083236096186639,14.160426874993888,40.2335160288823,1.0,-2.0631999787258124,-2.6279990196228056,-6.6719504422016485,1.4159524029560373,-4.649974730912227,-0.6060233083333841,2.318453842134211,34.562241145324265,-4.402903005902573,2.0219757112894206,8,1.7899990081787145,3.5550003051757812,8.437499046325684,11.729997634887695,-2.3000011444091797,4,-0.023302288335737997,-1.5346494640550523,29.729999542236328,-1.112002563476557,30.3799991607666,-1.0526302580692117,30.13999938964844,-0.023302288335737997
2995,2011-08-29,31.670000076293945,31.96999931335449,30.38999938964844,30.5,1998945.0,0.054260955761957774,-1.273379063918076,5.31815265640172,43.90698247138668,33.88882665112135,-0.2185802224056843,1.198739645875726,6.248112916623896,12.301092661470527,40.166956189209394,1.9299983978271449,-1.952104408504404,-0.7714998245239286,-4.475672672700831,2.932673023652974,-2.6235862486123835,1.0805865995645227,-2.3799991607666016,88.80599192507827,47.592362044180064,1.8520864240884516,8,-0.024999618530273438,1.9250011444091797,6.807499885559082,10.099998474121094,-5.219999313354496,0,-0.11935587867190944,1.7777730682829653,30.040000915527344,-1.5346494640550523,29.729999542236328,-1.112002563476557,30.3799991607666,-0.11935587867190944
2996,2011-08-30,32.360000610351555,32.459999084472656,31.57999992370605,32.11999893188477,2905367.0,0.021787197107526968,3.0000086697935884,0.20512962633900356,49.3163279747931,35.48216127705804,-1.2816460808405985,0.3037901646120744,5.392238681364866,11.386634581276319,39.55958890930217,0.8799991607666051,-2.003687920467385,0.058500671386710223,-3.4176938211400056,3.534695163913426,-1.6795965748766477,1.7965979176500682,-3.0699996948242116,96.84547218037129,51.790298358691516,1.7380972462633586,8,-0.9999999999999929,1.2350006103515696,6.117499351501472,9.409997940063484,-5.210000991821282,1,-0.12669963857040778,-1.273379063918076,31.670000076293945,1.7777730682829653,30.040000915527344,-1.5346494640550523,29.729999542236328,-0.12669963857040778
2997,2011-08-31,33.150001525878906,33.799999237060554,32.400001525878906,32.419998168945305,2086617.0,0.02441288320849533,-2.636373544711438,3.0416593817056854,49.774167925883965,37.73524517334778,-2.4027003115525503,-0.6893078332477955,4.408918968525619,10.366507624695238,38.42385688842135,1.4399986267089986,-2.0957643878799246,0.9550014495849624,-2.2574845167347064,4.167487415904631,-0.6512415335748685,2.5612444327447967,-3.7332006835937506,85.5876285346227,38.515631684286944,1.6062429831598335,8,-1.6050014495849574,0.44499969482421875,5.264998435974121,8.619997024536133,-4.990001678466797,2,-0.17164410797882734,3.0000086697935884,32.360000610351555,-1.273379063918076,31.670000076293945,1.7777730682829653,30.040000915527344,-0.17164410797882734
2998,2011-09-01,33.060001373291016,33.34999847412109,32.490001678466804,33.34999847412109,1733666.0,-0.002714936604682583,4.931071677562971,-0.3972544757166759,43.72511091683013,39.6008895374075,-2.2726471773334715,-0.627544010784959,4.338931781181273,10.235497466254294,36.73115543391698,0.8599967956542827,-2.1645459821430073,0.8625011444091797,-2.3527321363754155,4.077734425193775,-0.7451154959831214,2.4701177848014773,-3.3802086273193375,83.59205899841731,37.12998924859392,1.6076166403922978,9,-1.5150012969970668,0.5349998474121094,5.114997863769531,8.709997177124023,-4.660001754760742,3,-0.14216577639759442,-2.636373544711438,33.150001525878906,3.0000086697935884,32.360000610351555,-1.273379063918076,31.670000076293945,-0.14216577639759442
2999,2011-09-02,31.79999923706055,32.950000762939446,31.79999923706055,32.950000762939446,1394269.0,-0.038112585719624725,1.0000000000000062,3.965562147301464,38.84956227219435,40.249760846196864,-0.7952842186007949,0.4599295441994222,5.465172690647389,11.25773347106627,34.554461456705205,1.2600021362304652,-2.2304849855622564,-0.2730009078979485,-3.3363199363823774,2.7903181205864804,-1.804660422140163,1.258658606344266,-1.87299410162354,41.34897098256981,-0.5130748419257714,1.531659514242214,9,-0.25499916076660156,1.7950019836425746,6.220000267028805,9.969999313354489,-2.329999923706062,4,-0.11918236160715834,4.931071677562971,33.060001373291016,-2.636373544711438,33.150001525878906,3.0000086697935884,32.360000610351555,-0.11918236160715834
3000,2011-09-05,31.290000915527344,31.459999084472656,30.729999542236328,31.059999465942386,1681423.0,-0.016037683451854967,1.5614118450156103,-0.2000009951370955,38.610384089802665,41.06252546513138,-0.19968278295522524,0.9218959401801499,5.808869577905391,11.586858101475876,33.704558711003585,1.0699996948242223,-2.0157313040922418,-0.7224992752075181,-3.798080196343612,2.3530816459285724,-2.260289735775565,0.8152911853605289,-1.1306161339929197,18.24108889115309,-19.577919226916315,1.5377904605680455,9,0.2549991607666051,2.3050003051757812,6.342498779296875,10.479997634887695,-1.9300003051757848,0,-0.1134548111389645,1.0000000000000062,31.79999923706055,4.931071677562971,33.060001373291016,-2.636373544711438,33.150001525878906,-0.1134548111389645
3001,2011-09-06,31.149999618530273,31.84000015258789,30.70000076293945,31.29999923706055,1527529.0,-0.00447431425058209,-1.1714329310936686,-0.6521681441615023,38.91843943149553,41.07898610624932,0.1102473260961716,0.9673661022599731,5.788152410995508,11.56026047986456,32.310867417453025,1.139999389648441,-1.6101673696720198,-0.7710005760192864,-3.8342495484091472,2.292248396370571,-2.3026250622142186,0.7606239101756422,-0.7721779696642805,14.516099260932869,-19.701271038717202,1.5316244861949286,9,0.3950004577636754,1.6300010681152344,6.247500419616699,10.619998931884766,-1.4300003051757848,1,-0.1508827901492148,1.5614118450156103,31.290000915527344,1.0000000000000062,31.79999923706055,4.931071677562971,33.060001373291016,-0.1508827901492148
3002,2011-09-07,32.40999984741211,32.419998168945305,31.459999084472656,32.009998321533196,2061534.0,0.040449446045331516,3.571444141689494,-2.6666836209198372,55.55554722015869,43.982670579652954,-0.9292337979076422,-0.31674980836059774,4.346200995207653,10.13466633936332,31.039987654135796,1.269998550415032,-1.3171076369348995,0.49399957656860494,-2.5655256583483137,3.5535248114855236,-1.0357630408898544,2.0237621940270643,-1.8268475432544413,64.52832307202897,26.03331769067038,1.5297626174584593,9,-0.8649997711181605,0.3150005340576172,4.987500190734863,9.35999870300293,-3.450000762939453,2,-0.16229559560771922,-1.1714329310936686,31.149999618530273,1.5614118450156103,31.290000915527344,1.0000000000000062,31.79999923706055,-0.16229559560771922
3003,2011-09-08,32.06999969482422,32.59999847412109,31.71999931335449,32.5,1353065.0,-0.010490594081722593,1.7936603088102243,-1.0749966621526064,62.019753083318015,46.741808376207004,-0.2485338534203656,-0.06930017832739566,4.466244088531276,10.315952730564717,29.65709078133665,0.879999160766598,-0.9388430534824295,0.2104994773864739,-2.790360507697791,3.2113594624707424,-1.2899305151556604,1.7109294699286082,-1.3699989318847692,60.88884141710095,17.300162978356283,1.5004299925421338,9,0.024999618530280543,0.625,5.385000228881836,9.69999885559082,-2.8899993896484375,3,-0.12192079465604566,3.571444141689494,32.40999984741211,-1.1714329310936686,31.149999618530273,1.5614118450156103,31.290000915527344,-0.12192079465604566
3004,2011-09-09,30.96999931335449,32.389999389648445,30.940000534057614,32.0,1397601.0,-0.03429998103951526,-1.6605526420320842,2.395348734053698,51.89872628214298,47.629779910735486,1.1144570391067923,0.8083003556913226,5.297054676124009,11.235978845963356,29.13349821202277,1.449998855590831,-0.7406876635989583,-0.7220008850097699,-3.5110977824313245,2.0670960124117883,-2.1165493337205454,0.6725475637010092,-0.08399864196777429,14.21046714035897,-30.725133098122413,1.3945484487107787,9,1.2800006866455114,1.7250003814697301,5.792500495910648,10.164999008178714,-1.9699993133544886,4,-0.0829835244366961,1.7936603088102243,32.06999969482422,3.571444141689494,32.40999984741211,-1.1714329310936686,31.149999618530273,-0.0829835244366961
3005,2011-09-12,30.03000068664551,30.520000457763672,29.46999931335449,30.31999969482422,2239513.0,-0.03035190983370939,2.0434792223552245,0.2815522474292432,49.44724284682154,47.644326007627534,2.0085809400983514,1.4866451107946084,5.949456335814741,12.010585002843637,29.29528826082098,1.5,-0.37797884081481214,-1.4474995613098116,-4.038422932143558,1.1434238095239344,-2.742961246726683,-0.15203787589294038,3.7699985504150426,17.891422474179432,-29.69800026901631,1.2954616854168726,9,1.6049985885620082,2.6649990081787074,5.787500381469723,10.15999889373779,-0.7399997711181676,0,-0.018648063952261484,-1.6605526420320842,30.96999931335449,1.7936603088102243,32.06999969482422,3.571444141689494,32.40999984741211,-0.018648063952261484
3006,2011-09-13,29.81999969482422,30.90999984741211,29.6200008392334,30.520000457763672,3181635.0,-0.006993039860791028,-1.3454559956720467,2.4138039896608494,47.1774231537805,47.35579881072715,2.0343233838940122,1.4512940910023566,5.8657471489367055,12.066344390224174,29.225596472603605,1.289999008178711,-0.15325421288343577,-1.4545004844665534,-3.88402571096794,0.9750247420348366,-2.6692630977172485,-0.23973787121585843,3.8933995437622144,11.182123811944033,-38.00715247831941,1.2147626132506948,9,1.5899991989135671,2.325000762939453,5.997501373291016,10.369999885559082,0.19000053405762074,1,-0.015425858121403735,2.0434792223552245,30.03000068664551,-1.6605526420320842,30.96999931335449,1.7936603088102243,32.06999969482422,-0.015425858121403735
3007,2011-09-14,30.34000015258789,30.459999084472656,29.54999923706055,29.770000457763672,2033197.0,0.017437976629286478,1.2469199758872642,-0.8142843908207584,53.11542551388312,48.3991670992886,1.1999989791142305,0.706842247525131,5.081359798876726,11.410006357774797,29.163759253281228,0.9099998474121058,-0.10117951904189582,-0.7689999580383287,-2.956033234428766,1.4180333183521086,-1.8625165962335473,0.32451668015688995,3.288531087493901,27.795561421822292,-25.162356449530357,1.0935166381952184,9,0.8699998855590749,1.8050003051757812,5.425000190734863,9.829998970031738,1.6800003051757812,2,-0.020435096773739447,-1.3454559956720467,29.81999969482422,2.0434792223552245,30.03000068664551,-1.6605526420320842,30.96999931335449,-0.020435096773739447
3008,2011-09-15,31.899999618530273,32.0,30.489999771118164,30.489999771118164,1832098.0,0.05141725306844869,-1.1418445280731988,2.473685267229725,58.42390501544451,50.574094070760836,-0.605528787634551,-0.8477937044871453,3.2519188537334784,9.71369228787458,27.86313802845631,1.6599998474121094,-0.13776670589400197,0.7599995613098152,-1.454641348773265,2.9746404713928953,-0.3473208937317267,1.867320016351357,1.645360983016971,83.2191863590608,26.780400366792307,1.10732045504154,9,-0.8650007247924876,0.24500083923339844,3.8650007247924805,8.269999504089355,0.26000022888183594,3,-0.09216302724811987,1.2469199758872642,30.34000015258789,-1.3454559956720467,29.81999969482422,2.0434792223552245,30.03000068664551,-0.09216302724811987
3009,2011-09-16,31.25,32.310001373291016,31.25,32.169998168945305,3955411.0,-0.020376163833954908,-1.3043553978073918,-0.652481041493625,47.9125251524409,51.60766529994286,-0.046657683161946295,-0.09475255129542859,3.646448499729871,10.205448199615994,26.03643765846067,1.0600013732910156,-0.26635831776617636,0.041499900817871804,-2.0923212738671566,2.1753210755029038,-1.0254106865246442,1.1084104881603878,2.213853375783387,62.67603505489336,9.904700027995531,1.0669105873425155,9,-0.21500110626221414,0.8950004577636719,4.440000534057617,8.919999122619629,2.4000015258789062,4,-0.06623999023437499,-1.1418445280731988,31.899999618530273,1.2469199758872642,30.34000015258789,-1.3454559956720467,29.81999969482422,-0.06623999023437499
3010,2011-09-19,30.489999771118164,31.190000534057614,30.239999771118164,30.809999465942386,1575272.0,-0.024320007324218795,-1.317075893895543,0.3478264475146434,40.76998869712691,51.81339299612412,0.657021233841828,0.6912366231470237,4.162025788705279,10.810918806554717,24.25857510137976,1.010000228881836,-0.3485386212691033,-0.7125002861022942,-2.8540681770356287,1.4290676048310438,-1.7832842315689632,0.3582836593643748,2.8939765234166472,34.057964003659805,-12.59555991966527,1.0707839454666686,9,0.5449991226196218,1.6550006866455078,4.7925004959106445,9.679999351501465,2.0500011444091797,0,-0.04886847432939556,-1.3043553978073918,31.25,-1.1418445280731988,31.899999618530273,1.2469199758872642,30.34000015258789,-0.04886847432939556
3011,2011-09-20,30.63999938964844,30.63999938964844,30.0,30.20000076293945,2269291.0,0.00491963331112788,1.9090972143952945,-1.374997019764926,36.775544297711974,49.72672600474116,0.47725908807925777,0.6119936077934618,3.742062523142277,10.506171986273426,22.674918320399804,0.639999389648441,-0.26439329054658955,-0.5875006675720194,-2.688126450620711,1.5131251154766723,-1.6378135590963687,0.46281222395232646,2.665697365262762,39.49272858449967,-2.143530521410767,1.0503128915243463,9,0.3949995040893448,1.1900005340576172,4.495000839233395,9.529999732971188,2.260002136230465,1,-0.04406000329677506,-1.317075893895543,30.489999771118164,-1.3043553978073918,31.25,-1.1418445280731988,31.899999618530273,-0.04406000329677506
3012,2011-09-21,30.32999992370605,30.8799991607666,30.10000038146973,30.63999938964844,1040882.0,-0.010117476244047241,-1.0259746693716483,-0.7045464397492743,35.94232146894508,46.82923360314417,0.51538005557153,0.9676680401459095,3.758100641394794,10.651504065997859,20.93921984419743,0.7799987792968714,-0.14546750689732235,-0.8950001716613798,-2.999987230300203,1.2099868869774433,-1.9474937009807896,0.15749335765802996,2.8989828823740176,14.285702490120448,-21.132838739809465,1.0524935293194109,9,0.5999994277954137,1.3150005340576207,4.789999961853031,9.794999122619632,3.920000076293949,2,-0.010550599921831827,1.9090972143952945,30.63999938964844,-1.317075893895543,30.489999771118164,-1.3043553978073918,31.25,-0.010550599921831827
3013,2011-09-22,28.88999938964844,30.06999969482422,28.649999618530273,29.68000030517578,2467937.0,-0.04747776253477998,-1.236219786557252,2.5483944403767245,35.28816973205319,44.98361620868974,1.6280690014495178,2.4680493917458897,4.901011201102374,11.909127721075809,19.307201612816772,1.6800003051757777,-0.05670162095750442,-2.293000698089596,-4.551506565854172,-0.034494830325019876,-3.4222536319718806,-1.163747764207308,4.263803746577114,6.557367651695474,-26.949777103719867,1.1292529338822879,9,1.5900011062622035,2.3350000381469727,6.230000495910641,11.074999809265133,5.330001831054684,3,0.10834202610737131,-1.0259746693716483,30.32999992370605,1.9090972143952945,30.63999938964844,-1.317075893895543,30.489999771118164,0.10834202610737131
3014,2011-09-23,29.34000015258789,29.40999984741211,27.649999618530273,29.0,2535030.0,0.015576350725043264,6.3333412806268825,-0.43037944121993105,40.081381486730436,43.9429649464574,1.0309532243647475,2.0689959449076483,4.186551627758163,11.279591031932931,17.593940313526634,1.760000228881836,-0.2892202450653798,-1.8079998970031745,-4.160813808486779,0.5448140144804299,-2.984406852744975,-0.6315929412613706,3.6336508429298533,47.7401157340058,11.793738056469067,1.176406955741803,9,0.6400003433227539,1.384999275207523,5.627499580383301,10.265000343322754,3.8100013732910156,4,0.0961145085261863,-1.236219786557252,28.88999938964844,-1.0259746693716483,30.32999992370605,1.9090972143952945,30.63999938964844,0.0961145085261863
3015,2011-09-26,27.88999938964844,29.989999771118164,26.25,29.0,9143237.0,-0.049420611976771056,1.420711706428814,-3.2647062123438957,35.36804376422916,42.630811680951695,2.3976053235889907,3.395371034809937,5.391378824693302,12.545389978476063,17.32873011509396,3.739999771118164,-0.6239317539518652,-3.0690006256103466,-5.819020613962227,-0.31898063725846626,-4.444010619786287,-1.6939906314344064,4.764232523250055,35.4211595445927,-3.1023282289036516,1.3750099941759402,9,1.3900012969970668,2.135000228881836,5.942500114440914,10.64999961853027,3.5200004577636683,0,0.20652571754334015,6.3333412806268825,29.34000015258789,-1.236219786557252,28.88999938964844,-1.0259746693716483,30.32999992370605,0.20652571754334015
3016,2011-09-27,28.26000022888184,28.78000068664551,27.3700008392334,28.479999542236328,7073389.0,0.013266434110096315,2.4390172986878653,0.19819747061653464,29.75610318884442,40.035331422614064,1.992589465737911,2.8485035687114184,4.908913887388874,12.012545437895977,17.403185057012617,1.409999847412113,-0.7772673707754691,-2.493999767303464,-5.410511534560197,0.42251199995326516,-3.9522556509318285,-1.0357438836750994,3.881893130984775,43.41253981024563,7.840643872676274,1.4582558836283648,9,1.0200004577636683,1.7649993896484375,5.347499847412106,9.729999542236325,3.680000305175774,1,0.15145083694200845,1.420711706428814,27.88999938964844,6.3333412806268825,29.34000015258789,-1.236219786557252,28.88999938964844,0.15145083694200845
3017,2011-09-28,27.459999084472656,28.3799991607666,27.3799991607666,27.95000076293945,3707452.0,-0.028308603606859828,-2.076915853844619,2.2272873082892093,28.47806086631003,36.70801540604356,2.6162242039060395,3.3733190832242634,5.5890269256577625,12.626632197935791,18.37926386348288,1.0,-0.8629179520530705,-3.0095007896423347,-6.049393672364005,0.030392093079335325,-4.5294472310031715,-1.489554348281498,4.210542806604629,31.675371233984762,-0.6654287555190166,1.5199464413608357,9,1.8200016021728516,2.5650005340576207,5.760001182556152,10.200000762939453,5.069999694824219,2,0.19810643200211597,2.4390172986878653,28.26000022888184,1.420711706428814,27.88999938964844,6.3333412806268825,29.34000015258789,0.19810643200211597
3018,2011-09-29,28.36000061035156,28.36000061035156,27.18000030517578,27.29999923706055,5593607.0,0.03277500203515338,1.2264127856970712,-2.1632606986321643,37.58326499123725,35.560319832576496,1.2977370936405812,2.216808308773775,4.512647714764942,11.539431825357422,19.437056519900946,1.1800003051757777,-0.8897756139678918,-1.8744992256164572,-4.795540686447804,1.0465422352148899,-3.3350199560321308,-0.41397849520078367,2.8768979294395436,56.417132071661136,20.8831350170066,1.460520730415673,9,0.35999965667724965,1.664999008178718,4.6250000000000036,8.375000000000004,3.649997711181637,3,0.2076868569423993,-2.076915853844619,27.459999084472656,2.4390172986878653,28.26000022888184,1.420711706428814,27.88999938964844,0.2076868569423993
3019,2011-09-30,28.01000022888184,28.29999923706055,27.6200008392334,28.0,3915343.0,-0.012341338996373907,1.3050861703881471,0.009434165967909617,39.818552030979006,35.454604647448946,1.2737606134402952,2.390895583233661,4.6501975684025005,11.690952771525257,20.19891096343734,0.7399997711181605,-1.0451186911711332,-2.0349996566772433,-5.019475305889099,0.9494759925346159,-3.527237481283173,-0.5427618320713137,2.8279464277259763,47.05883252917003,8.909277241160133,1.4922378246059296,9,0.5549993515014613,2.0149993896484375,4.975000381469723,8.315000534057614,4.170000076293942,4,0.2217065669788174,1.2264127856970712,28.36000061035156,-2.076915853844619,27.459999084472656,2.4390172986878653,28.26000022888184,0.2217065669788174
3020,2011-10-03,27.739999771118164,28.09000015258789,26.95000076293945,27.270000457763672,3658165.0,-0.009639430758921264,-1.054055354414995,46.998855616996465,39.579164195683155,35.766117969445745,1.243408342899194,2.5099909457923815,4.708289280041164,11.76240154427881,20.59338429361295,1.139999389648441,-1.425801648169589,-2.127500057220459,-5.220499736809032,0.9654996223681103,-3.6739998970147454,-0.5810002174261726,2.7309111529610277,43.169346508978634,1.5421432088852,1.5464998397942853,10,0.8249998092651367,2.284999847412113,4.972500801086426,8.470001220703125,4.3400020599365305,0,0.1950252991852377,1.3050861703881471,28.01000022888184,1.2264127856970712,28.36000061035156,-2.076915853844619,27.459999084472656,0.1950252991852377
3021,2011-10-04,26.45000076293945,27.61000061035156,26.01000022888184,27.5,4003542.0,-0.0465032090419053,1.519684731904978,-2.2340441937382134,31.90698600343711,35.31774736216708,2.0970827390558746,3.6151758885638863,5.788619889727176,12.853592764810717,21.406746727875316,1.7299995422363246,-1.6809580625435494,-3.1824991226196317,-6.565788335741377,0.20079009050211027,-4.874143729180503,-1.4908545160587607,3.683237287213405,18.56543174505551,-23.78644866420272,1.6916446065608717,10,1.5899991989135778,3.454998970031749,6.170000076293949,9.76000022888184,4.389999389648441,1,0.18752358946705172,-1.054055354414995,27.739999771118164,1.3050861703881471,28.01000022888184,1.2264127856970712,28.36000061035156,0.18752358946705172
3022,2011-10-05,27.149999618530273,27.38999938964844,26.459999084472656,26.85000038146973,3597310.0,0.026464984325128338,1.384619899057071,-0.28571376670747356,25.985852067707967,34.28415651057317,1.0041617862953842,2.63605808299031,4.891790476858091,11.949972366020063,22.66559516224592,0.9399986267089915,-1.7980099379374685,-2.219500255584716,-5.51020452960563,1.0712040184362017,-3.864852392595175,-0.5741481185742572,2.570914649495478,48.51060445085818,10.860208650653888,1.6453521370104582,10,0.8500003814697266,2.755000114440925,5.32750129699707,9.060001373291016,4.059999465942383,2,0.17642729218523057,1.519684731904978,26.45000076293945,-1.054055354414995,27.739999771118164,1.3050861703881471,28.01000022888184,0.17642729218523057
3023,2011-10-06,28.15999984741211,28.29999923706055,27.149999618530273,27.149999618530273,2908115.0,0.037200745601207785,-1.2772264513314682,3.366675991505959,34.92683413367513,33.711429026900355,-0.13441361326420065,1.3893435373771617,3.682643962084775,10.735845352409974,23.81612743784628,1.149999618530277,-1.8817570808816768,-1.0140000343322768,-4.086536292801419,2.058536224136869,-2.550268163566848,0.5222680949022944,1.1898230166992505,93.88648688718054,56.947844590889744,1.5362681292345723,10,-0.15999984741210938,1.5199995040893555,4.410000801086426,8.05000114440918,5.090000152587891,3,0.1551846220015647,1.384619899057071,27.149999618530273,1.519684731904978,26.45000076293945,-1.054055354414995,27.739999771118164,0.1551846220015647
3024,2011-10-07,28.399999618530273,28.86000061035156,27.86000061035156,28.270000457763672,1929313.0,0.008522719191002448,-1.105265693984601,0.12871201119481201,39.26002347625831,34.14387121712582,-0.5830933342913163,0.9981072947266583,3.2553983011051457,10.297428931942399,24.444388704776575,1.0,-1.9404371716540965,-0.6455002784729018,-3.6150117768661545,2.324011219920351,-2.130256027669528,0.8392554707237245,0.6158409820581348,83.85961648243475,44.63338313976378,1.484755749196626,10,-0.9649991989135742,1.080000877380371,4.170001029968262,7.810001373291016,5.219999313354499,4,0.12711263209480794,-1.2772264513314682,28.15999984741211,1.384619899057071,27.149999618530273,1.519684731904978,26.45000076293945,0.12711263209480794
3025,2011-10-10,29.46999931335449,29.46999931335449,28.28000068664551,28.420000076293945,1815039.0,0.03767604609846775,1.2666656978539605,8.076969350176771,44.5070436660912,35.78286460348657,-1.5705618812726136,-0.12226604959527165,2.0134955356506126,9.029867132169034,24.233706906555362,1.1899986267089773,-1.8620266806156565,0.452499485015867,-2.4883479021176527,3.3933468721493867,-1.017924208550891,1.922923178582625,-3.459999084472649,100.0,58.29558238259024,1.4704236935667596,10,-1.7299995422363246,-0.1649999618530238,3.1000013351440465,6.7400016784668,2.7899990081787074,0,0.09195795910973237,-1.105265693984601,28.399999618530273,-1.2772264513314682,28.15999984741211,1.384619899057071,27.149999618530273,0.09195795910973237
3026,2011-10-11,29.36000061035156,29.46999931335449,28.8700008392334,29.29999923706055,1640778.0,-0.0037325655095310495,3.28572207084477,0.05714420656055088,45.35885614597765,37.65850852344964,-1.439497499287647,-0.051117097520734234,1.9802961720136274,8.922573559361606,24.29739608173622,0.5999984741210902,-1.8823279906365897,0.3655007362365694,-2.556052265544711,3.2870537380178497,-1.0952757646540725,1.8262772371272114,-3.280800399780265,96.34555831765526,49.058959675324516,1.4607765008906402,10,-1.6200008392333949,-0.055001258850094104,3.210000038146976,6.85000038146973,3.189998626708995,1,0.09264309142228466,1.2666656978539605,29.46999931335449,-1.105265693984601,28.399999618530273,-1.2772264513314682,28.15999984741211,0.09264309142228466
3027,2011-10-12,29.71999931335449,30.45000076293945,28.959999084472656,29.32999992370605,3268872.0,0.012261535950922386,-1.6371686195872808,6.499841057919264,54.42902801155968,39.53025997015213,-1.615040571959117,-0.48480235771111424,1.474461668725958,8.342295869700575,24.05152797744134,1.4900016784667933,-1.701610610179074,0.7564994812011676,-2.1177143741710616,3.630713336573397,-0.6806074464849452,2.1936064088872804,-3.5729831207275318,77.8787516234132,24.389271621255382,1.4371069276861144,10,-1.489998817443844,-0.4149999618530238,2.442501068115238,6.4900016784668,2.7100009918212926,2,0.0376850896739469,3.28572207084477,29.36000061035156,1.2666656978539605,29.46999931335449,-1.105265693984601,28.399999618530273,0.0376850896739469
3028,2011-10-13,28.959999084472656,30.040000915527344,28.809999465942386,29.54999923706055,2160123.0,-0.025572013675664196,-1.764050096867674,-1.5128232716460046,48.03718462740103,40.44344136975458,-0.8504098079605811,0.04600586223853753,2.1499681056329223,8.888773839253425,24.909667767794364,1.2300014495849574,-1.5014223631485066,0.14349927902221538,-2.3773631971654687,2.6643617552098995,-1.1169319590716285,1.4039305171160592,-2.640863509033199,42.47098105465341,-11.26054984335525,1.2604312380938423,10,-0.7299985885620117,0.3450002670288086,3.1750011444091797,7.250001907348633,3.0900001525878977,3,0.07769337262190623,-1.6371686195872808,29.71999931335449,3.28572207084477,29.36000061035156,1.2666656978539605,29.46999931335449,0.07769337262190623
3029,2011-10-14,29.18000030517578,29.479999542236328,28.79999923706055,29.31999969482422,1656358.0,0.007596727474383114,1.9565289502927217,0.23728703973103016,57.633140822809786,42.44943877276865,-0.9912317453389221,-0.355239237756777,1.805022824774909,8.45308453430387,26.01720639983156,0.6800003051757777,-1.1933546086326672,0.46700048446655273,-1.7892663760514402,2.7232673449845457,-0.6611329457924455,1.595133914725551,-2.6956301222363237,41.47463534044411,-13.971037370978891,1.1281334302589971,10,-0.9499998092651367,0.019999504089362574,3.214999198913574,7.030000686645508,1.9099998474121094,4,0.13947908335361814,-1.764050096867674,28.959999084472656,-1.6371686195872808,29.71999931335449,3.28572207084477,29.36000061035156,0.13947908335361814
3030,2011-10-17,29.0,29.959999084472656,28.78000068664551,29.51000022888184,2649871.0,-0.006168619029926936,-1.4842101459023187,3.6428746594005705,54.47941737659211,44.95748670311921,-0.6858264341351941,-0.30840134232098393,1.9131172829473684,8.421345583315755,26.501154844541087,1.1799983978271449,-1.0680448164340497,0.36150016784667827,-1.7408619626177924,2.463862298311149,-0.689680897385557,1.4126812330789136,-2.357004593860541,13.173610976276768,-41.98508004388231,1.0511810652322355,10,-0.5450000762939453,0.16000080108642578,3.4724998474121094,7.210000991821289,1.8099994659423864,0,0.15931030799602675,1.9565289502927217,29.18000030517578,-1.764050096867674,28.959999084472656,-1.6371686195872808,29.71999931335449,0.15931030799602675
3031,2011-10-18,29.290000915527344,29.290000915527344,28.56999969482422,28.60000038146973,1365559.0,0.010000031569908474,1.0869584447104288,-1.352941616458525,61.80646342615928,48.93755463183602,-0.5929644004694268,-0.7428107366199157,1.5376236262243452,7.9183437887982535,26.939608551424023,0.720001220703125,-0.938323470178613,0.7190010070800774,-1.1906409761821948,2.6286429903423496,-0.23581998455106046,1.6738219987112153,-2.4947252951158845,38.297915512620015,-19.012048733747854,0.9548209916311362,10,-0.49000072479248047,-0.13000011444091797,2.8749985694885254,6.920000076293945,0.4499988555908203,1,0.10139970341999494,-1.4842101459023187,29.0,1.9565289502927217,29.18000030517578,-1.764050096867674,28.959999084472656,0.10139970341999494
3032,2011-10-19,30.01000022888184,30.57999992370605,29.65999984741211,29.65999984741211,3161498.0,0.024581744310318676,-4.257137563283013,0.5072465370592102,60.89828336053263,51.823271212597966,-0.9662168244138165,-1.5684268864794078,0.7538872137474684,6.9771489649068705,27.40560898384581,1.2899990081787074,-0.754711696331583,1.4550003051757834,-0.39708246400033786,3.3070830743519046,0.5289589205877228,2.381041689763844,-3.068535602769259,71.64180945684251,13.631539524926787,0.9260413845880608,10,-0.7899999618530344,-0.8499994277954137,1.7674994468688894,6.20000076293945,-0.38999938964844105,2,0.08463842015349932,1.0869584447104288,29.290000915527344,-1.4842101459023187,29.0,1.9565289502927217,29.18000030517578,0.08463842015349932
3033,2011-10-20,32.02000045776367,32.06999969482422,30.29999923706055,30.85000038146973,4739221.0,0.06697768122465364,1.787405477250706,3.3428537174183894,71.72265035976156,55.43022975520944,-2.649743568602929,-3.511972831509908,-1.3200521011614796,4.7530005615801585,27.49547704959077,2.0599994659423793,-0.2850172321764646,3.3085004806518548,0.8937362882656501,5.723264673038059,2.101118384458754,4.515882576844955,-4.8602237137954845,98.57145036969867,37.55758135413546,1.2073820961931019,10,-1.8450002670288086,-2.859999656677246,-0.34250020980835316,4.125,-2.3700008392333984,3,0.012804492240808152,-4.257137563283013,30.01000022888184,1.0869584447104288,29.290000915527344,-1.4842101459023187,29.0,0.012804492240808152
3034,2011-10-21,32.15999984741211,32.5,31.170000076293945,32.22999954223633,2882786.0,0.004372248208837526,3.360651124396528,-0.059828795093712944,74.28572386737508,58.73897199979653,-2.4588743362763594,-3.6152271596190886,-1.559788494339358,4.391106128692357,27.229440832817463,1.3299999237060547,0.23076301592521986,3.307499885559082,0.449558853833647,6.165440917284517,1.8785293696963627,4.736470401421801,-4.607405267375441,91.34859729806858,26.91766296543699,1.4289705158627177,10,-1.625,-2.9049997329711914,-0.5700001716613805,3.9850006103515625,-1.1199989318847656,4,-0.003420417004772025,1.787405477250706,32.02000045776367,-4.257137563283013,30.01000022888184,1.0869584447104288,29.290000915527344,-0.003420417004772025
3035,2011-10-24,33.650001525878906,33.650001525878906,32.09999847412109,32.200000762939446,2875332.0,0.04633089818209979,1.1379341188974839,-20.714386920981028,88.70968469678695,63.55573072766424,-3.680647239495471,-4.9029553677428055,-3.134269587607129,2.688974119276537,26.606154925661365,1.5500030517578196,0.6427609754918429,4.5095014572143555,0.978349546047113,8.040653368381598,2.7439255016307342,6.275077412797977,-5.602666403845905,100.0,28.537727959084663,1.7655759555836215,10,-2.5400009155273438,-3.820000648498535,-2.0600018501281774,2.344999313354492,-2.490001678466797,0,-0.07607730333451002,3.360651124396528,32.15999984741211,1.787405477250706,32.02000045776367,-4.257137563283013,30.01000022888184,-0.07607730333451002
3036,2011-10-25,32.540000915527344,33.86999893188477,32.27000045776367,33.650001525878906,3944806.0,-0.03298664368552562,1.0645202573328445,-0.7655172595229226,77.75489570771958,66.14749380501533,-2.3156405329565644,-3.642626634858914,-2.1092038376450617,3.589572871237934,25.98776247051353,1.5999984741211009,0.9811596042104007,3.185500812530517,-0.628415985884331,6.999417610945365,1.2785424133230947,5.092459211737939,-3.8203458250328346,68.40859131626101,-5.7108384125737786,1.906958399207424,10,-1.320001602172848,-2.600001335144036,-0.9500012397766149,3.4549999237060547,0.7599983215332102,1,-0.05316537802429622,1.1379341188974839,33.650001525878906,3.360651124396528,32.15999984741211,1.787405477250706,32.02000045776367,-0.05316537802429622
3037,2011-10-26,32.900001525878906,33.43000030517578,32.189998626708984,32.81999969482422,1567689.0,0.011063325145137748,1.1754427058933758,-0.07207368204000275,76.15894569530849,69.27213392367172,-2.432973570498845,-3.7673325784333116,-2.54429253557484,3.03147456043299,25.311134519989043,1.2400016784667969,1.2166058082779436,3.273501300811766,-0.7421281980390688,7.289130799662601,1.2656865513863487,5.281316050237184,-3.4592982975897613,72.82920199090867,1.1601810921195579,2.0078147494254175,10,-1.6800022125244105,-2.9600019454955984,-1.4675021171569824,2.854999542236328,1.3499984741210938,2,-0.09604868110036735,1.0645202573328445,32.540000915527344,1.1379341188974839,33.650001525878906,3.360651124396528,32.15999984741211,-0.09604868110036735
3038,2011-10-27,34.25,34.360000610351555,33.34999847412109,33.549999237060554,1584412.0,0.04103338636805831,1.1956520837739224,8.749809269502105,78.76106360660683,71.61968089964918,-3.3007850740352183,-4.904919883369985,-3.8788362507015606,1.5107731214675795,24.67964008221389,1.4599990844726491,1.504837483913711,4.32899980545044,-0.1344943544020012,8.792493965302878,2.0972527255242213,6.560746885376659,-4.189195373207468,96.55170558195371,25.333135399927215,2.2317470799262193,10,-2.784999847412113,-4.064999580383301,-2.9625000953674316,1.5050010681152344,-0.4799995422363281,3,-0.13518245724865985,1.1754427058933758,32.900001525878906,1.0645202573328445,32.540000915527344,1.1379341188974839,33.650001525878906,-0.13518245724865985
3039,2011-10-28,34.220001220703125,35.169998168945305,34.09999847412109,34.25,2952535.0,-0.0008758767677919943,-6.925798248092264,-0.042855352286908954,76.013156319665,74.0123185599906,-2.7722053765094614,-4.622844877989067,-3.7882795184656004,1.3684807736417284,24.14432116086824,1.0699996948242188,1.6792264778759893,3.9885009765624986,-0.7695280024558002,8.746529955580794,1.6094864870533527,6.367515466071644,-3.4713252365411478,69.05547092256063,1.4165216471363067,2.3790144895091476,10,-2.350002288818363,-3.630002021789551,-3.3675012588500977,1.2149991989135742,-0.06999969482421875,4,-0.13354767501901776,1.1956520837739224,34.25,1.1754427058933758,32.900001525878906,1.0645202573328445,32.540000915527344,-0.13354767501901776
3040,2011-10-31,33.150001525878906,33.830001831054695,33.0,33.630001068115234,1419099.0,-0.031268254139537155,-1.1282027455947912,16.00063580874873,68.78097551145868,74.7872643472461,-1.1752061387850112,-3.2957342408357135,-2.692440515970297,2.2919089053154877,22.955660952875018,1.220001220703125,1.9868670161158448,2.648001194000244,-2.1287221502292724,7.424724538229761,0.25963952188548234,5.036362866115002,-1.6054875484559297,32.214867336841735,-30.479557510353672,2.3883616721147587,10,-0.7350025177001953,-2.560002326965332,-2.797501564025879,1.659998893737793,0.25,0,-0.0636500908968094,-6.925798248092264,34.220001220703125,1.1956520837739224,34.25,1.1754427058933758,32.900001525878906,-0.0636500908968094
3041,2011-11-01,31.40999984741211,32.59999847412109,30.70000076293945,32.5,1995348.0,-0.052488735999256186,1.9457395058625497,2.2708358168625673,57.36704478277103,74.39490450527256,1.00257362550758,-1.2280521287095922,-0.931133888539911,3.895927299276636,20.759521075993575,2.4500007629394567,2.160205560960282,0.6599995613098137,-3.730344895320087,5.0503440179397145,-1.5351726670051349,2.8551717896247624,3.759998321533196,15.883657639682525,-43.03569024829535,2.1951722283149504,11,1.3249988555908203,-0.8200006484985352,-1.7574996948242188,2.219999313354492,1.4099998474121094,1,-0.007959248685593279,-1.1282027455947912,33.150001525878906,-6.925798248092264,34.220001220703125,1.1956520837739224,34.25,-0.007959248685593279
3042,2011-11-02,31.940000534057614,32.15999984741211,31.03000068664551,31.75,1529993.0,0.016873629074187102,2.587303701775036,-0.17431239216481964,63.25622997730017,73.45419112944354,0.8662271411345834,-1.4554184117532678,-1.440968803727042,3.238510605924237,18.44469907126005,1.129999160766598,2.4203405370953597,0.9505002021789508,-3.1242159706274926,5.025216374985391,-1.086857884224269,2.9878582885821707,3.140597686767574,27.740503147767143,-31.885538846901156,2.0373580864032204,11,0.9949989318847621,-1.3500013351440394,-2.287500381469723,1.3799991607666051,-0.0699996948242152,2,0.04257979587548144,1.9457395058625497,31.40999984741211,-1.1282027455947912,33.150001525878906,-6.925798248092264,34.220001220703125,0.04257979587548144
3043,2011-11-03,32.529998779296875,32.84999847412109,31.290000915527344,31.290000915527344,1843272.0,0.018472080005450975,-1.516129429209545,6.526286201877349,64.42721058573507,72.35880076481686,0.3980379596467145,-1.79317820278564,-1.9825750354110632,2.528023805870589,17.004356006475085,1.559997558593743,2.6355525491877714,1.3219985008239732,-2.5788232591345945,5.222820260782537,-0.6284123791553071,3.272409380803257,2.462987492370601,40.93957669636796,-20.115730891923896,1.9504108799792828,11,0.4050006866455007,-1.9399995803833008,-2.8774986267089844,0.015001296997070312,-0.4399986267089844,3,0.052874309414293164,2.587303701775036,31.940000534057614,1.9457395058625497,31.40999984741211,-1.1282027455947912,33.150001525878906,0.052874309414293164
3044,2011-11-04,32.009998321533196,33.18000030517578,31.8799991607666,32.709999084472656,2137581.0,-0.0159852590616949,-1.7083383003918016,-0.5645177168382315,62.59413443247679,69.4570729576713,0.9996465831512467,-1.0422979334591034,-1.4292210761667619,2.9269611448169854,16.04487634344603,1.3000011444091797,2.8223327611117526,0.6214981079101491,-3.0601685066071056,4.303164722427404,-1.2193351993484782,2.4623314151687765,2.89712823995972,41.85294286121672,-24.215650895917577,1.840833307258628,11,0.9250011444091797,-1.4199991226196218,-2.637498378753655,0.0650024414062571,-0.4599990844726456,4,0.0549828874888294,-1.516129429209545,32.529998779296875,2.587303701775036,31.940000534057614,1.9457395058625497,31.40999984741211,0.0549828874888294
3045,2011-11-07,32.18000030517578,32.59999847412109,31.459999084472656,31.78000068664551,1908636.0,0.005310902610333068,-1.1923005679848597,-0.5714274036653643,62.21470389827818,67.73038497884447,0.6696132955098264,-1.0528434713045591,-1.6157542278143353,2.625596218155742,15.445064027464156,1.1399993896484304,2.7287531200566164,0.6560000419616685,-2.9265100883051787,4.238510172228516,-1.1352550231717515,2.447255107095092,2.642983740346068,59.67741191200974,-9.494862433848333,1.7912550651334236,11,0.7549991607665945,-1.590001106262207,-2.885000705718994,-0.10499954223632812,-0.23999977111816762,0,0.0612181852710012,-1.7083383003918016,32.009998321533196,-1.516129429209545,32.529998779296875,2.587303701775036,31.940000534057614,0.0612181852710012
3046,2011-11-08,32.080001831054695,32.84000015258789,31.809999465942386,31.959999084472656,1394513.0,-0.003107472752416407,-3.9047420096094245,0.3000071525642147,59.23283416158084,65.8497059195414,0.7794683222256822,-0.7785371164585762,-1.5560339323528396,2.6098804796976296,14.863029205163075,1.0300006866455043,2.5959124321557496,0.420001506805427,-3.020305161678742,3.860308175289596,-1.3001518274366575,2.1401548410475115,2.660522548815507,48.837271195748365,-19.195509641386515,1.7201533342420838,11,0.8549976348876811,-1.4900026321411204,-2.7850022315979075,-0.00500106811524148,-1.4300022125244212,1,0.04114712030802936,-1.1923005679848597,32.18000030517578,-1.7083383003918016,32.009998321533196,-1.516129429209545,32.529998779296875,0.04114712030802936
3047,2011-11-09,30.84000015258789,32.56999969482422,30.690000534057614,32.15999984741211,1722958.0,-0.038653416698574916,-1.3209881485283914,-10.99974569266894,44.348658863834345,62.02610539256668,1.8959034015709477,0.5793795117398162,-0.39701779636078527,3.7093364990840314,14.78186101667177,1.8799991607666051,2.1339658549218257,-0.8760002136230476,-4.218413418039958,2.466412990793863,-2.547206815831501,0.7952063885854059,3.819713754943699,6.024081619209051,-55.74382141974448,1.6712066022084544,11,2.089999198913567,-0.025001525878909803,-1.8675003051757777,1.1150007247924805,0.06999969482421875,2,0.06420231946951471,-3.9047420096094245,32.080001831054695,-1.1923005679848597,32.18000030517578,-1.7083383003918016,32.009998321533196,0.06420231946951471
3048,2011-11-10,31.209999084472656,31.86000061035156,29.979999542236328,30.290000915527344,1903085.0,0.011997371272831181,-1.441558377218835,-0.6969684709418259,45.54826341927662,58.64111729252352,1.1726478219508323,0.4074794396625272,-0.8424711794365578,3.2185174716201246,14.732797365767317,1.8800010681152308,1.8547408805503593,-0.6185012817382827,-3.7125726200175677,2.4755700565410024,-2.1655369508779216,0.9285343874013599,3.2909262881199766,38.43747653067672,-18.77947997298034,1.5470356691396425,11,0.6950016021728551,-0.050000190734866834,-2.257499217987057,0.7450017929077148,-0.8599987030029261,3,0.021147125092006114,-1.3209881485283914,30.84000015258789,-3.9047420096094245,32.080001831054695,-1.1923005679848597,32.18000030517578,0.021147125092006114
3049,2011-11-11,33.25,33.360000610351555,31.209999084472656,31.209999084472656,2781489.0,0.06536369674365883,-1.1078436872398365,2.2173967127195526,48.217462199822116,56.35628248011946,-1.139218696714238,-1.382874079420553,-2.8951574151597512,1.090207414449452,14.711203581562026,2.150001525878899,1.626277703134729,1.2179996490478544,-1.67121556510304,4.107214863198745,-0.22660795802759282,2.6626072561233016,0.9796698227712568,96.74554510088086,43.083916122526645,1.4446076070754454,11,-1.5799999237060582,-1.7350006103515696,-4.410000324249268,-1.294999122619629,-3.479999542236328,4,-0.03488721345600332,-1.441558377218835,31.209999084472656,-1.3209881485283914,30.84000015258789,-3.9047420096094245,32.080001831054695,-0.03488721345600332
3050,2011-11-14,33.61999893188477,33.68000030517578,32.189998626708984,32.75,1889721.0,0.011127787425105895,2.010099297557442,0.4264698732548738,55.15266251684857,56.11024000612807,-1.6042403612391212,-1.4640713935178837,-3.257362505497767,0.6213386179576688,15.153579098618298,1.4900016784667969,1.2193137310268547,1.3569986343383889,-1.2349900550589012,3.9489873237356825,0.06100428963974025,2.652992979037034,0.3546906740543889,98.3783415967909,44.65784550193155,1.2959943446986464,11,-1.789999008178718,-1.8949995040893626,-5.162498474121101,-1.6649980545044016,-3.149999618530284,0,-0.06157048663261744,-1.1078436872398365,33.25,-1.441558377218835,31.209999084472656,-1.3209881485283914,30.84000015258789,-0.06157048663261744
3051,2011-11-15,32.259998321533196,33.59000015258789,32.259998321533196,32.97999954223633,2672779.0,-0.040452131277784464,-2.694443267070688,-0.8275886260495925,47.21252948664737,54.327606618277756,-0.1240308542849391,0.13685933554227603,-1.9006973366183146,1.8788264684216784,15.469520852274648,1.3600006103515767,0.8224489221191327,-0.1515018463134865,-2.3343375174975094,2.0313338248705364,-1.242919681905498,0.9399159892785249,1.475009880583798,61.621575923285235,9.891968304188637,1.0914178355920117,11,-0.42999839782714133,-0.38999938964843395,-3.7374987602233816,-0.3049974441528249,-1.0399990081787074,1,-0.009919336767664544,2.010099297557442,33.61999893188477,-1.1078436872398365,33.25,-1.441558377218835,31.209999084472656,-0.009919336767664544
3052,2011-11-16,32.549999237060554,33.029998779296875,32.0,32.18000030517578,2091237.0,0.008989489479724666,-1.8219162333760093,-0.5138865341414874,41.84260825665813,51.81820635949143,-0.3558223719721809,0.04944038958967667,-2.2313524151834017,1.4708315500786568,16.216822954080744,1.029998779296875,0.5489926242091485,0.011499118804941588,-1.8557851592939514,1.8787833969038346,-0.9221430202445049,0.9451412578543881,1.1300010681152273,69.45943688893993,22.432913048678472,0.9336421390494472,11,-0.7199993133544993,-0.6800003051757919,-4.0274996757507395,-0.5949983596801829,-0.549999237060554,2,-0.058371725439765654,-2.694443267070688,32.259998321533196,2.010099297557442,33.61999893188477,-1.1078436872398365,33.25,-0.058371725439765654
3053,2011-11-17,32.43000030517578,32.61999893188477,31.729999542236328,32.490001678466804,1678502.0,-0.00368660321651082,4.562567801156143,-0.162166341900978,41.48429804140202,49.47266898270534,-0.28105598171629254,0.21263215627042342,-2.143279347090214,1.45593169492021,15.973831050246584,0.8899993896484446,0.5268103033728835,-0.12899980545044087,-1.98125820223229,1.7232585913314118,-1.0551290038413654,0.7971293929404837,1.1599998474121094,49.39273756131312,4.939873520831263,0.9261291983909259,11,-0.6000003814697266,-0.5600013732910192,-3.6625003814697266,-1.2899999618530273,-0.43000030517578125,3,-0.04687019560468775,-1.8219162333760093,32.549999237060554,-2.694443267070688,32.259998321533196,2.010099297557442,33.61999893188477,-0.04687019560468775
3054,2011-11-18,32.049999237060554,32.580001831054695,31.79999923706055,32.09000015258789,980695.0,-0.011717578308335086,-1.8888935983837525,0.6666666666664693,44.399175683838685,47.49316584776762,0.11758080435365059,0.6155281633240008,-1.7648163050230323,1.6816472651541972,15.46925832740068,0.7800025939941442,0.37605299278673243,-0.5035008430480872,-2.361392473373847,1.3543907872776693,-1.4324466582109636,0.4254449721147928,1.3234008789062415,16.41023433969609,-28.36829458591965,0.928945815162879,11,-0.2199993133544993,-0.1800003051757919,-3.2824993133544993,-0.9649991989135813,0.1100006103515554,4,-0.05304208724052184,4.562567801156143,32.43000030517578,-1.8219162333760093,32.549999237060554,-2.694443267070688,32.259998321533196,-0.05304208724052184
3055,2011-11-21,31.09000015258789,32.0,31.0,32.0,1381105.0,-0.029953170275354712,1.1978025663275358,22.749475491135073,48.23009036274224,46.27063875900778,1.0132583162113349,1.4481522714990689,-0.7872386290385549,2.479254177114214,14.303539743147137,1.049999237060554,0.12520854034055873,-1.3354998588562026,-3.227738994092924,0.5567392763805188,-2.2816194264745633,-0.3893802912378419,2.079795928955079,3.474909161606179,-43.10143216089955,0.9461195676183607,11,0.7399997711181641,0.7799987792968714,-2.3749999999999964,-0.03500080108642578,0.3699989318847656,0,-0.04245737177052877,-1.8888935983837525,32.049999237060554,4.562567801156143,32.43000030517578,-1.8219162333760093,32.549999237060554,-0.04245737177052877
3056,2011-11-22,30.809999465942386,31.60000038146973,30.459999084472656,31.5,1746178.0,-0.009006133331337374,1.56179693410226,0.7582424722595967,43.572235776909324,46.184369527127224,1.2227491470689138,1.6779284801836276,-0.4857805554414334,2.594703559042724,13.092317944339579,1.1400012969970739,-0.08538414837760655,-1.5290004730224602,-3.5527951782900224,0.494794232245102,-2.5408978256562413,-0.5171031203886791,2.168408823242185,13.61869350313947,-33.880385203739166,1.0118973526337809,11,1.0200004577636683,1.0599994659423757,-2.002499103546146,0.24499988555907848,0.970001220703125,1,-0.011035383267816612,1.1978025663275358,31.09000015258789,-1.8888935983837525,32.049999237060554,4.562567801156143,32.43000030517578,-0.011035383267816612
3057,2011-11-23,29.739999771118164,30.989999771118164,29.35000038146973,30.45000076293945,1728000.0,-0.03472897479297288,-1.2013418007678096,1.0289861482368097,34.95146549973457,45.006947536067,2.369480847120464,2.6341021904721558,0.576921707503196,3.5067894986791117,12.127360829450062,1.639999389648434,-0.34090203037909816,-2.441000080108644,-4.753236970655081,-0.12876318956220345,-3.597118525381866,-1.2848816348354255,3.0585039932495093,11.9265921264379,-34.898481332879584,1.15611844527322,11,1.7750005722045898,2.5199995040893555,-0.7599992752075195,1.3149995803833008,2.0400009155273473,2,0.04976461175610414,1.56179693410226,30.809999465942386,1.1978025663275358,31.09000015258789,-1.8888935983837525,32.049999237060554,0.04976461175610414
3058,2011-11-24,29.6200008392334,30.3799991607666,29.35000038146973,29.60000038146973,1743676.0,-0.004034933853674816,-2.961530279132931,-0.02816961947104243,36.52763666194679,43.708078031858626,2.503488411380765,2.518576947149718,0.637787212500907,3.457791796194158,10.638388775750283,1.0299987792968714,-0.5571815031055962,-2.329499053955079,-4.6960064535182084,0.03700834560804722,-3.512752753736642,-1.1462453541735158,2.902622654502437,8.359143547702176,-37.47990219919585,1.183253699781563,11,1.8949995040893555,2.639998435974121,-0.43000030517578125,0.8849992752075195,3.479997634887688,3,0.0803510835021366,-1.2013418007678096,29.739999771118164,1.56179693410226,30.809999465942386,1.1978025663275358,31.09000015258789,0.0803510835021366
3059,2011-11-25,29.649999618530273,29.88999938964844,29.059999465942386,29.81999969482422,1454989.0,0.0010127879286601082,4.354847442610119,-8.499809269503704,35.509728682314574,41.52552982802152,2.1334856796102777,2.2436854975236002,0.5687390280065259,3.270667544118858,8.757400992878743,0.8299999237060547,-0.48415100301987124,-2.071000194549562,-4.396600356843834,0.25459996774470994,-3.2338002756967015,-0.908200113402426,2.618814026224271,20.06802875554597,-23.028292318802503,1.1628000811471362,11,1.6750001907348633,2.464999198913574,0.017500877380371094,0.8550004959106445,4.350000381469727,4,0.07925802400351656,-2.961530279132931,29.6200008392334,-1.2013418007678096,29.739999771118164,1.56179693410226,30.809999465942386,0.07925802400351656
3060,2011-11-28,31.040000915527344,31.229999542236328,30.059999465942386,30.20000076293945,1889846.0,0.04688031416123062,-1.0892807269705316,-4.941175150624397,44.810374910105246,41.25862376396129,0.378866629044154,0.7246567269531035,-0.8204640244033854,1.742482751754757,7.365540762664553,1.5799999237060547,-0.41458869614750427,-0.5754988670349128,-2.818104730057449,1.6671069959876235,-1.6968017985461827,0.5458040644763571,0.9079313113459833,77.95278487818491,34.112772594365275,1.1213029315112684,11,0.004998207092285156,1.074997901916504,-1.14500093460083,-0.5350008010864258,3.270000457763672,0,0.03608243875162076,4.354847442610119,29.649999618530273,-2.961530279132931,29.6200008392334,-1.2013418007678096,29.739999771118164,0.03608243875162076
3061,2011-11-29,31.15999984741211,31.46999931335449,30.6200008392334,31.04999923706055,3945341.0,0.003865944856487946,1.3287644031040289,0.13095308377345674,51.797751556846926,42.364750797315594,0.09658021847548426,0.6165805122013701,-0.9430895314211831,1.4725778746999652,7.472562346129708,0.8499984741210902,-0.5346194986521482,-0.4429999351501479,-2.6932027324517804,1.8072028621514846,-1.5681013338009677,0.6821014635006684,0.4991391033681225,87.13695080623089,36.92252558756944,1.1251013986508165,11,-0.32000064849852805,0.9549989700317383,-0.6899991035461426,-0.6549997329711914,3.200000762939446,1,0.009627703418793931,-1.0892807269705316,31.040000915527344,4.354847442610119,29.649999618530273,-2.961530279132931,29.6200008392334,0.009627703418793931
3062,2011-11-30,33.299999237060554,33.360000610351555,30.899999618530273,31.20000076293945,4031890.0,0.06867777278972542,1.2162158911265457,19.090789291164537,59.793816828716835,44.3991417736839,-2.1521669551041285,-1.4928460807255632,-3.050908932290607,-0.813750216622438,7.844992612890807,2.460000991821282,-0.7399124725449049,1.6289995193481523,-0.7429846736463901,4.000983712342695,0.4430074228508829,2.814991615845422,-4.239999771118168,98.60461959715953,44.96307872871017,1.185992096497271,11,-2.0899991989135813,-1.1850004196167063,-2.7199997901916504,-2.794999122619636,0.450000762939446,2,-0.045645603160356596,1.3287644031040289,31.15999984741211,-1.0892807269705316,31.040000915527344,4.354847442610119,29.649999618530273,-0.045645603160356596
3063,2011-12-01,34.25,34.700000762939446,32.419998168945305,33.450000762939446,4028782.0,0.028528552093243453,1.682354789125896,0.3809522944512478,55.21920776127792,45.60136756006604,-3.1478847793622364,-2.4320754800091784,-3.910604509327314,-1.8963010605583506,8.088159078614009,2.2800025939941406,-0.7224478728518093,2.4930002212524407,-0.12235567339433828,5.10835611589922,1.185322273929053,3.8006781685758284,-5.104000511169431,92.02126490327151,42.021432226362734,1.3076779473233895,12,-2.369999885559082,-2.1350011825561523,-3.6700005531310964,-4.060000419616692,0.7099990844726562,3,-0.07211676827312374,1.2162158911265457,33.299999237060554,1.3287644031040289,31.15999984741211,-1.0892807269705316,31.040000915527344,-0.07211676827312374
3064,2011-12-02,33.77000045776367,34.56999969482422,33.470001220703125,34.200000762939446,2060790.0,-0.014014585174783267,-1.1359218986104116,-0.5375008940705106,50.774001791215134,45.88402438545192,-2.6800846162785277,-1.9114620298993827,-3.358522609588448,-1.5363825985523505,8.159301421450756,1.0999984741210938,-0.6720069446345214,1.9250005722045884,-0.8403372775077074,4.690338421916884,0.5423316473484405,3.3076694970607363,-4.401840917968748,79.95689557721339,34.586331000318566,1.3826689248561483,12,-1.890000343322754,-1.6550016403198242,-2.945000171661377,-3.5850000381469727,2.25,4,-0.01984015322950794,1.682354789125896,34.25,1.2162158911265457,33.299999237060554,1.3287644031040289,31.15999984741211,-0.01984015322950794
3065,2011-12-05,34.150001525878906,34.279998779296875,33.540000915527344,34.0,1247039.0,0.011252622533733936,2.6097806062636075,-0.3488405102819383,60.84961769809494,47.80373348780588,-2.883620692519841,-2.2517570271803535,-3.6137944823382284,-2.0148765095978973,8.52964456564449,0.7399978637695312,-0.5968017110251367,2.2065015792846694,-0.7432693591817667,5.156272517751109,0.7316161100514478,3.6813870485178875,-4.568568337158201,86.51962629055761,41.41996354281653,1.4748854692332194,12,-2.2700014114379883,-2.2700014114379883,-2.9200024604797363,-3.560002326965332,3.25,0,-0.004392431015419862,-1.1359218986104116,33.77000045776367,1.682354789125896,34.25,1.2162158911265457,33.299999237060554,-0.004392431015419862
3066,2011-12-06,33.400001525878906,34.18000030517578,33.299999237060554,33.799999237060554,1407795.0,-0.021961931668777468,-1.9333257039679517,-2.666624281572704,54.634691704175744,49.99075862163268,-1.9306178493301225,-1.4733341134504379,-2.7571367645501113,-1.3026264987693565,8.706912320845946,0.8800010681152273,-0.5516936827204617,1.3905015945434585,-1.6303417845925594,4.411344973679473,-0.11992009502454692,2.9009232841114674,-3.6138256341894497,65.78950406440825,22.789225622661135,1.5104216895680078,12,-1.5200014114379883,-1.5200014114379883,-1.8975024223327637,-2.810002326965332,3.0999984741210938,1,0.027245503168825458,2.6097806062636075,34.150001525878906,-1.1359218986104116,33.77000045776367,1.682354789125896,34.25,0.027245503168825458
3067,2011-12-07,32.81999969482422,33.950000762939446,32.549999237060554,33.549999237060554,1777671.0,-0.017365323489739737,-1.2047260177278252,1.8250092983777761,52.024918724774174,51.71267885083572,-0.9697521855740696,-0.7772394746592042,-2.0492274627944447,-0.7620548991059337,9.455050770952136,1.400001525878892,-0.4917634425497859,0.7114997863769545,-2.277577175559273,3.7005767483131855,-0.7830386945911627,2.206038267345072,-2.8372708082847637,17.543906613640516,-23.629594839323488,1.4945384809681155,12,-0.9399995803833008,-0.9399995803833008,-1.1575007438659668,-2.2300004959106445,3.8899993896484375,2,0.04692263649747064,-1.9333257039679517,33.400001525878906,2.6097806062636075,34.150001525878906,-1.1359218986104116,33.77000045776367,0.04692263649747064
3068,2011-12-08,31.8700008392334,33.130001068115234,31.709999084472656,33.110000610351555,1218876.0,-0.028945730177463602,1.218751909210254,1.6986308886159693,49.117654813615516,53.224670643202494,0.37210407941560675,0.23688553565989423,-1.0087372094217777,0.11065492715162861,9.65221155699828,1.4200019836425781,-0.37414501367166153,-0.2714991569519043,-3.2332574579870013,2.690259144083196,-1.7523783074694563,1.2093799935656442,-1.698581077637943,5.594465755763393,-37.112293514645145,1.4808791505175498,12,0.5099992752075195,0.009999275207519531,-0.10750150680542347,-1.2800016403198242,5.249998092651374,3,0.05898961754818144,-1.2047260177278252,32.81999969482422,-1.9333257039679517,33.400001525878906,2.6097806062636075,34.150001525878906,0.05898961754818144
3069,2011-12-09,32.09000015258789,32.5,31.270000457763672,31.29999923706055,1793034.0,0.00690302188770775,-1.894121765355306,-0.6370976301188871,55.2854127736723,54.388563739154385,0.5974450824003483,-0.0784985729439569,-1.122539692476181,-0.20018983077294905,9.669148832043616,1.2299995422363281,-0.04897932013687978,0.006500148773191938,-2.9089273491184144,2.9219276466647983,-1.4512136001726077,1.4642138977189951,-1.7374371509386748,27.242529969469732,-19.582984680118113,1.457713748945803,12,0.5700006484985352,-0.21000003814697266,-0.32750082015991566,-1.5000009536743164,6.040000915527337,4,0.08943592764842401,1.218751909210254,31.8700008392334,-1.2047260177278252,32.81999969482422,-1.9333257039679517,33.400001525878906,0.08943592764842401
3070,2011-12-12,31.54999923706055,32.189998626708984,31.399999618530273,32.0,1165145.0,-0.01682770062198935,-1.1066640218098958,-0.5696205587800689,53.80658345367095,54.611767283245946,1.3604644934945078,0.3146015487200593,-0.47172300242273835,0.2488950674887498,9.50553176621698,0.7899990081787109,0.2758948679186801,-0.4300007820129359,-3.2615228677204122,2.401521303694544,-1.845761824866674,0.9857602608408023,-1.0235387249597245,9.621951683120676,-39.69364587766775,1.4157610428537397,12,1.2500009536743129,0.33000087738036754,0.21250009536742454,-0.9600000381469762,6.79000091552734,0,0.14167991533427315,-1.894121765355306,32.09000015258789,1.218751909210254,31.8700008392334,-1.2047260177278252,32.81999969482422,0.14167991533427315
3071,2011-12-13,31.940000534057614,32.330001831054695,31.04999923706055,31.229999542236328,1852716.0,0.012361372628464151,-1.3925246306077528,-1.5777773068283012,62.16814458038756,54.87558147787603,1.2211598993708144,-0.10603904975511824,-0.7025050082911761,-0.21997944521430313,9.421454336996904,1.2800025939941442,0.6475895425131952,-0.023999595642091975,-2.8524746640176666,2.804475472733479,-1.4382371298298757,1.3902379385456953,-1.2465984119232445,30.68968374860882,-22.39058523670628,1.414237534187786,12,0.9349994659423864,-0.060000419616695666,-0.17750120162963867,-1.3500013351440394,6.379999160766605,1,0.1709455510496718,-1.1066640218098958,31.54999923706055,-1.894121765355306,32.09000015258789,1.218751909210254,31.8700008392334,0.1709455510496718
3072,2011-12-14,30.649999618530273,32.02000045776367,30.440000534057614,31.899999618530273,2557691.0,-0.04038825591602013,1.120802877661009,-1.7605609208988793,55.04406702656576,54.85612139624134,2.3420151282852544,1.09021623278743,0.7124415240152189,0.9873170688119828,9.666581153827583,1.5799999237060582,0.815091701517737,-1.2190005302429192,-4.091886140694335,1.6538850802085001,-2.6554433354686253,0.21744227498279045,4.050001144409173,7.806655865450529,-48.82664686690759,1.4364428052257092,12,1.8550004959106445,1.2300004959106445,1.1124997138977015,-0.06000041961669922,7.44999885559082,2,0.19086461514775843,-1.3925246306077528,31.940000534057614,-1.1066640218098958,31.54999923706055,-1.894121765355306,32.09000015258789,0.19086461514775843
3073,2011-12-15,30.90999984741211,31.29999923706055,30.209999084472656,30.649999618530273,1599386.0,0.008482878698786278,1.0961561386423624,-0.20800018310546875,56.034481341150546,55.44061912401194,1.7415547915001355,0.7488991223269146,0.5504239375513649,0.640334857625966,10.173368812280989,1.0900001525878942,0.9077942597548727,-0.883000278472899,-3.7737634650436505,2.007762908097856,-2.3283818717582747,0.5623813148124768,3.7048009109497,30.567706684879482,-29.42304963310012,1.4453815932853773,12,1.3349990844726562,0.9700002670288086,0.9624991416931081,-0.32000064849853516,6.650001525878906,3,0.18764151619839442,1.120802877661009,30.649999618530273,-1.3925246306077528,31.940000534057614,-1.1066640218098958,31.54999923706055,0.18764151619839442
3074,2011-12-16,30.35000038146973,31.29999923706055,30.209999084472656,31.0,3028176.0,-0.018117097014132333,-1.3440807729460749,-2.4999963320250753,46.40998775605555,53.83621579711867,1.972878977508632,1.2385077475132142,1.196181899335489,1.1157594419647268,10.707543905527407,1.0900001525878942,0.7140307908243706,-1.3579998016357386,-4.316133315854724,1.6001337125832436,-2.8370665587452315,0.12106695547375423,4.0886083099365145,6.603826208375914,-49.00335239355852,1.4790667571094915,12,1.8449993133544886,1.5299997329711879,1.1824994087219203,0.2399988174438441,7.300001144409176,4,0.22306419984589132,1.0961561386423624,30.90999984741211,1.120802877661009,30.649999618530273,-1.3925246306077528,31.940000534057614,0.22306419984589132
3075,2011-12-19,29.770000457763672,30.479999542236328,29.60000038146973,30.290000915527344,1159428.0,-0.01911037615868294,-1.0465082237717658,0.8000011737536981,43.09831725314617,52.55439641367094,2.0855559299446824,1.8072023558849644,1.8224742577661814,1.6103062785168198,11.475821110555257,0.879999160766598,0.48012455890960126,-1.871999740600586,-4.944866733996307,1.2008672527951312,-3.4084332372984463,-0.3355662439027256,4.4994638493652275,6.227105715265699,-43.51668160854507,1.5364334966978586,12,2.005000114440918,2.109999656677246,1.8224992752075124,0.8199987411499023,8.00999832153321,0,0.2808196332483215,-1.3440807729460749,30.35000038146973,1.0961561386423624,30.90999984741211,1.120802877661009,30.649999618530273,0.2808196332483215
3076,2011-12-20,30.46999931335449,30.63999938964844,29.65999984741211,29.75,2885346.0,0.02351356549637762,-1.1777776835876899,-1.3846128452481317,33.60371409052753,50.50759589875465,1.0350776678671494,1.1388130522057764,1.181402463990775,0.8446631076397892,11.86668478118226,0.9799995422363317,0.32715720114806857,-1.155000877380374,-4.250923858751161,1.9409221039904132,-2.7029623680657657,0.39296061330501786,3.51929715823486,35.95036795276057,-7.298373605017289,1.5479614906853927,12,0.8950014114379918,1.4100008010864293,1.3075003623962438,0.11999988555908558,6.680002212524418,1,0.2582868728777461,-1.0465082237717658,29.770000457763672,-1.3440807729460749,30.35000038146973,1.0961561386423624,30.90999984741211,0.2582868728777461
3077,2011-12-21,31.21999931335449,31.51000022888184,30.56999969482422,30.56999969482422,2091172.0,0.02461437534956845,-1.8923110329912929,0.9027781089150085,32.02847039503821,48.608797630023844,0.03827473697348793,0.5326871040969117,0.4886539299125765,0.03079753091957471,11.319589638944915,1.0400009155273509,0.030970870585143473,-0.47900085449219176,-3.453587599880091,2.4955858908957076,-1.9662942271861432,1.0082925182017597,2.505939392827681,84.81670478035494,45.76537833589022,1.48729337269395,12,-0.16999912261962535,0.6600008010864293,0.6300001144409215,-0.6300001144409144,4.530000686645511,2,0.2274183388092732,-1.1777776835876899,30.46999931335449,-1.0465082237717658,29.770000457763672,-1.3440807729460749,30.35000038146973,0.2274183388092732
3078,2011-12-22,32.0,32.169998168945305,31.209999084472656,31.21999931335449,2490238.0,0.02498400716850324,-1.3999942779622692,1.2000017606305524,39.862544231681795,46.89514556980268,-0.8061182643184566,-0.06310316687402562,-0.1993503860652055,-0.7729360075446792,10.669568000546732,0.9599990844726491,-0.1499404024552362,0.18199987411498952,-2.6282794842799504,2.992279232509933,-1.2231398050824822,1.5871395533124613,1.4783824066994242,93.38527956040426,57.050008804154736,1.4051396791974715,12,-1.0349988937377859,-0.11999988555908203,-0.15000057220458984,-1.4100008010864258,3.9300003051757812,3,0.19062495231628418,-1.8923110329912929,31.21999931335449,-1.1777776835876899,30.46999931335449,-1.0465082237717658,29.770000457763672,0.19062495231628418
3079,2011-12-23,32.0,32.0,32.0,32.0,0.0,0.0,1.0,0.0,37.12574289495695,45.04171884105667,-0.9166197108626477,0.12857186092394812,-0.11254963151801434,-0.8173477917458385,9.807379551184358,0.0,-0.2751437808234023,0.0644998550415039,-2.554085761889567,2.6830854719725714,-1.2447929534240316,1.3737926635070394,1.24567948518564,93.38527956040426,60.77908660511744,1.3092928084655338,12,-1.0349988937377859,-0.11999988555908203,-0.15000057220458984,-1.4100008010864258,4.5,4,0.17375004291534424,-1.3999942779622692,32.0,-1.8923110329912929,31.21999931335449,-1.1777776835876899,30.46999931335449,0.17375004291534424
3080,2011-12-27,32.15999984741211,32.389999389648445,32.009998321533196,32.060001373291016,971912.0,0.004999995231628418,-2.7999237078007493,100.0,42.010300662950925,42.80195840578594,-1.096276526144969,0.059850279119963545,-0.17629703301601296,-0.9926986984252366,10.08359146511416,0.3899993896484446,-0.2982882549394361,0.1684997558593757,-2.4171475467389385,2.75414705845769,-1.1243238954397796,1.461323407158531,0.8669388915505749,91.57510693031375,60.557041673037645,1.292823651299157,12,-1.1649999618530202,-0.2799997329711914,-0.3100004196166992,-1.5700006484985352,4.369998931884773,1,0.17070900822496649,1.0,32.0,-1.3999942779622692,32.0,-1.8923110329912929,31.21999931335449,0.17070900822496649
3081,2011-12-28,31.459999084472656,32.09999847412109,31.3799991607666,32.049999237060554,1962451.0,-0.02176619298074345,1.086958685087865,-5.900091554131452,41.37055567254603,41.28267936645041,-0.5269374536492109,0.825818762967927,0.6044575961062648,-0.3199395361038171,10.408631129643508,0.7800006866455078,-0.4347504751058757,-0.5465009689331026,-3.1152634217894146,2.0222614839232094,-1.830882195361255,0.7378802574950534,1.3613233530404543,48.90107356498172,15.510295843253338,1.2843812264281553,12,-0.4649991989135671,0.4200010299682617,0.3900003433227539,-0.869999885559082,5.740001678466797,2,0.20089001521756278,-2.7999237078007493,32.15999984741211,1.0,32.0,-1.3999942779622692,32.0,0.20089001521756278
3082,2011-12-29,31.78000068664551,31.79999923706055,31.45000076293945,31.79999923706055,1001476.0,0.010171697758592613,34.002384358608246,0.03389583939482066,49.37930961908298,40.54321584177624,-0.7485050037540475,0.40696952097784234,0.34738199542246306,-0.6580939279082614,10.007363386050672,0.34999847412110086,-0.5147254016741627,-0.15049943923949982,-2.647053257967851,2.346054379488855,-1.398776348603679,1.0977774701246759,0.8480424275049963,48.30520803025895,10.927528309624378,1.2482769093641768,12,-0.7850008010864222,0.0999994277954066,0.06999874114989879,-1.1900014877319371,5.949998855590817,3,0.16897422036526133,1.086958685087865,31.459999084472656,-2.7999237078007493,32.15999984741211,1.0,32.0,0.16897422036526133
3083,2011-12-30,31.78000068664551,31.78000068664551,31.78000068664551,31.78000068664551,0.0,0.0,1.0,-0.0,47.79516879481963,40.69712484608336,-0.684052664145419,0.22391575101216077,0.34680716595975625,-0.6874483798462414,8.875084774837559,0.0,-0.7228351181432728,-0.02699947357177379,-2.272145591961671,2.2181466448181197,-1.1495725327667223,1.0955735856231748,0.6663598635441481,39.60410249824852,0.9053825345189779,1.1225730591949474,12,-0.7850008010864222,0.0999994277954066,0.10749912261962535,-1.1900014877319371,6.280000686645504,4,0.12492130986714378,34.002384358608246,31.78000068664551,1.086958685087865,31.459999084472656,-2.7999237078007493,32.15999984741211,0.12492130986714378
3084,2012-01-02,33.09999847412109,33.22999954223633,31.60000038146973,32.0,1351205.0,0.04153548643660865,1.3970565135926527,100.0,59.92316878689225,42.566552794277364,-1.7577908368041122,-1.2109358634686167,-0.9629521023766827,-2.047306098228674,8.050198197117375,1.629999160766598,-0.7326673873170932,1.326498413085929,-0.8128209341567256,3.4658177603285836,0.2568387394646052,2.3961580867072563,-3.4999980926513565,92.97291668599752,48.506105037982195,1.0696596736213266,1,-1.654998779296868,-1.2199983596801687,-1.21249866485595,-2.5099992752075124,4.840000152587891,0,0.08549854868625761,1.0,31.78000068664551,34.002384358608246,31.78000068664551,1.086958685087865,31.459999084472656,0.08549854868625761
3085,2012-01-03,34.0,34.0,33.25,33.400001525878906,3029036.0,0.027190379678795784,1.500006357844945,0.5454539149252007,62.37980209886257,45.763895906314595,-2.2290775778457395,-2.2374674404453145,-1.8900804732159884,-2.9823387559384322,7.364872713478688,0.9000015258789134,-0.7465740761879651,2.2340000152587898,0.12898433720843627,4.339015693309147,1.1814921762336112,3.2865078542839683,-4.327399635314936,100.0,51.568445320884855,1.052507839025178,1,-1.7150001525878906,-1.8499994277954102,-2.280000686645508,-3.410000801086426,3.8600006103515625,1,0.07352941176470584,1.3970565135926527,33.09999847412109,1.0,31.78000068664551,34.002384358608246,31.78000068664551,0.07352941176470584
3086,2012-01-04,34.310001373291016,34.490001678466804,33.65999984741211,34.0,2329835.0,0.009117687449735845,1.4776100707709339,0.5166702694454688,74.93188506538644,50.530941980797735,-2.1647369613894796,-2.6095935876643708,-2.1883816331078094,-3.31889873765666,6.949932310529794,0.8300018310546946,-0.5754686646494562,2.4985013961792006,0.21315865715416749,4.783844135204234,1.3558300266666876,3.641172765691717,-4.464305023193354,94.07893911293236,38.83523914355992,1.1426713695125157,1,-1.460000991821289,-2.160000801086426,-2.7300024032592773,-3.7200021743774414,3.029998779296875,2,0.06470408968663133,1.500006357844945,34.0,1.3970565135926527,33.09999847412109,1.0,31.78000068664551,0.06470408968663133
3087,2012-01-05,34.360000610351555,34.84999847412109,34.029998779296875,34.799999237060554,1077019.0,0.0014572787834239431,2.0370522121831316,-1.4193441210853839,74.19355011296958,54.34549818982971,-1.9249112892870315,-2.675477402394293,-2.2374640994837662,-3.39176303136135,7.190792705537254,0.8199996948242116,-0.289728537691488,2.471500587463371,-0.04862735295534293,4.991628527882085,1.2114366172540159,3.7315645576727263,-4.235645940551745,84.92313380498663,25.460999477145222,1.260063970209357,1,-1.2450017929077077,-2.1350011825561452,-2.882501602172841,-3.770001411437981,3.049999237060554,3,0.08265425209952704,1.4776100707709339,34.310001373291016,1.500006357844945,34.0,1.3970565135926527,33.09999847412109,0.08265425209952704
3088,2012-01-09,33.75,34.650001525878906,33.580001831054695,34.5,1730104.0,-0.01775321884504799,1.0380887332335325,1.7045507746460007,73.6768702703148,58.406734564869474,-1.16285424446923,-2.021029658354486,-1.6771372213021536,-2.7705645761435918,7.903539903926285,1.0699996948242116,0.048488692336611905,1.7675000190734877,-0.8864179614202925,4.4214179995672716,0.44054102882659407,3.094459009320378,-3.247593825854487,66.15387324046996,0.005290468182565178,1.3269589902468912,1,-0.6350011825561523,-1.5250005722045898,-2.08750057220459,-3.160000801086426,3.470001220703132,0,0.11792591236255778,2.0370522121831316,34.360000610351555,1.4776100707709339,34.310001373291016,1.500006357844945,34.0,0.11792591236255778
3089,2012-01-10,34.959999084472656,35.029998779296875,33.990001678466804,34.0,2259536.0,0.03585182472511583,-1.1224523160763105,-1.279998779296875,83.22661788804531,62.98632536765773,-2.1331448895073137,-3.167384687702288,-2.9228068093371746,-3.939862014794574,8.987302406272486,1.279998779296875,0.40107846352676546,2.8339991569519043,-0.13594441881569708,5.803942732719509,1.3490273690681036,4.318970944835705,-4.109785526329098,96.06743017813363,21.416374924765734,1.484971787883802,1,-1.755000114440918,-2.6449995040893555,-2.9624996185302734,-4.369999885559082,2.94000244140625,1,0.08867283667050252,1.0380887332335325,33.75,2.0370522121831316,34.360000610351555,1.4776100707709339,34.310001373291016,0.08867283667050252
3090,2012-01-11,36.02000045776367,37.68999862670898,34.93000030517578,34.970001220703125,5800209.0,0.03032040620852916,-3.8849481640520698,1.0937502483529233,83.96571910160894,67.71912130422027,-2.8921660967892677,-4.084762258087622,-3.9724022603952704,-4.964240716555352,10.609790580057075,2.759998321533196,0.6691160989016183,3.6705004692077665,0.2452044529909827,7.09579648542455,1.957852461099371,5.383148477316158,-4.7518083775047835,59.367409465839906,-19.345447850993075,1.7126480081083928,1,-1.4500007629394602,-2.3750009536743164,-4.022500991821289,-5.430001258850098,3.099998474121101,2,0.0533036686436652,-1.1224523160763105,34.959999084472656,1.0380887332335325,33.75,2.0370522121831316,34.360000610351555,0.0533036686436652
3091,2012-01-12,37.400001525878906,38.31999969482422,36.099998474121094,36.099998474121094,6209791.0,0.03831207802824421,-2.415378475767926,1.238099044145162,85.11362914704507,71.68960125177162,-3.7335958057366483,-5.306824131101649,-5.26965308889956,-6.292728246463653,12.155615066227943,2.299999237060547,1.0216782101497301,4.777501487731932,0.6843905558672958,8.870612419596572,2.7309460217996104,6.824056953664254,-5.361192660046008,80.59074718203193,2.5405173502654037,2.04655546593232,1,-2.4400014877319336,-3.4400014877319336,-5.520001411437988,-6.810002326965332,1.8599967956542969,3,0.012299440259497363,-3.8849481640520698,36.02000045776367,-1.1224523160763105,34.959999084472656,1.0380887332335325,33.75,0.012299440259497363
3092,2012-01-13,36.5,38.0,36.25,38.0,4081525.0,-0.02406421094010247,1.3333333333333333,-1.153843445191732,75.22419884994655,74.73727125789684,-2.339696229086421,-4.15933519296938,-4.312739409409879,-5.349755783769659,13.3585822479717,1.75,1.3140086452072026,3.5849999427795396,-0.7439118945553886,7.913911780114468,1.4205440241120755,5.749455861447004,-3.5818244181083188,61.603364661079226,-13.907811817438827,2.1644559186674632,1,-1.5399999618530273,-2.5399999618530273,-4.619999885559082,-5.910000801086426,3.229999542236328,4,0.0230137028106272,-2.415378475767926,37.400001525878906,-3.8849481640520698,36.02000045776367,-1.1224523160763105,34.959999084472656,0.0230137028106272
3093,2012-01-16,36.709999084472656,36.86999893188477,36.0,36.29999923706055,2541947.0,0.00575339957459331,1.3835602121599815,-0.27333323160807294,75.79406662388195,76.50070435089569,-1.9856438594913257,-4.123971792666865,-4.481233044120998,-5.504747906979468,14.377865825615816,0.8699989318847727,1.7044912298825992,3.5049990653991685,-1.030533428638961,8.040531559437298,1.2372328183801073,5.772765312418233,-3.0355681267704213,62.81752083327821,-10.001737665416272,2.267766247019064,1,-0.9249992370605469,-2.7499990463256836,-4.829998970031738,-6.119999885559082,2.4599990844726562,0,0.019068394998558613,1.3333333333333333,36.5,-2.415378475767926,37.400001525878906,-3.8849481640520698,36.02000045776367,0.019068394998558613
3094,2012-01-17,37.11999893188477,37.68999862670898,36.63000106811523,37.68999862670898,1619494.0,0.011168615026894368,2.7192916705706915,-1.3902436755086693,76.43921376608847,78.06286120280967,-1.9729113173272523,-4.2169819031131155,-4.827343721532394,-5.861748060514039,15.575040058673936,1.05999755859375,2.0403971050057095,3.5764989852905344,-1.0710144598751157,8.224012430456188,1.2527422627077058,5.9002557078733595,-2.7951883509854625,64.60174103264681,-5.6035766704007415,2.3237567225828264,1,-1.1699981689453196,-3.1599988937378,-4.989998817443855,-6.5299997329711985,1.7600021362304545,1,0.0026940272547384403,1.3835602121599815,36.709999084472656,1.3333333333333333,36.5,-2.415378475767926,37.400001525878906,0.0026940272547384403
3095,2012-01-18,38.13000106811523,38.45000076293945,36.70000076293945,37.11999893188477,2209629.0,0.02720911005638249,1.121210159569795,-1.7719345210210202,84.416912679707,79.1167531599564,-2.609925387110657,-4.815451586904345,-5.765883628947243,-6.838365765374171,16.51528426010894,1.75,2.4556394646544106,4.168501091003414,-0.5532130144435214,8.890215196450352,1.8076440382799461,6.529358143726881,-3.245864011266427,86.93879203366869,13.458709372547503,2.360857052723469,1,-2.114999771118157,-4.105000495910637,-5.860000610351555,-7.540001869201653,-0.12000274658202414,2,-0.006031983629516624,2.7192916705706915,37.11999893188477,1.3835602121599815,36.709999084472656,1.3333333333333333,36.5,-0.006031983629516624
3096,2012-01-19,38.34000015258789,38.47000122070313,38.02999877929688,38.13000106811523,2821687.0,0.0055074502646228485,-1.1463342017120208,0.20791944585030797,84.2379796765911,80.23280088924768,-2.4453015506207834,-4.6437044195608905,-5.897283137624854,-7.024437699849841,17.658378739878188,0.44000244140625,2.700739066336922,3.9850001335144043,-0.8225184448363834,8.792518711865196,1.581240844339007,6.388759422689798,-2.8853249027645873,94.7368014628659,17.32571978601311,2.403759289175395,1,-2.3149986267089773,-4.304999351501458,-6.0,-7.750000953674316,1.6800003051757812,3,0.020344256030062402,1.121210159569795,38.13000106811523,2.7192916705706915,37.11999893188477,1.3835602121599815,36.709999084472656,0.020344256030062402
3097,2012-01-20,38.31999969482422,38.560001373291016,37.91999816894531,38.5,1279768.0,-0.0005216603464808234,3.2666446264177815,-0.8571480472297621,84.06247994552936,81.38675751982709,-2.016565686976314,-4.284168380271737,-5.757319881874693,-6.992997542731878,19.59193233004917,0.6400032043457031,2.874895723088187,3.609999656677246,-1.2708028748020226,8.490802188156518,1.1695983909376082,6.050400922416884,-2.322565770242548,90.62493946406512,8.083231414717176,2.4404012657396357,1,-2.0449981689453125,-4.239998817443848,-5.94249963760376,-7.7300004959106445,1.3800010681152344,4,0.024530235756655028,-1.1463342017120208,38.34000015258789,1.121210159569795,38.13000106811523,2.7192916705706915,37.11999893188477,0.024530235756655028
3098,2012-01-23,38.099998474121094,38.66999816894531,38.02999877929688,38.18000030517578,1429770.0,-0.005741159249874395,-4.818143986683624,0.44445386343406945,79.41173830661708,80.9628820107795,-1.2456162987407353,-3.7774086381344603,-5.429366919941138,-6.761282735131616,21.85667900673761,0.6399993896484304,2.943770634787903,3.084998512268065,-1.8448909610011128,8.014887985537246,0.6200537756334725,5.5499432489026574,-1.5900510597975526,72.05879878004322,-8.784899626557205,2.4649447366345907,1,-1.2999992370605469,-3.964999198913574,-5.907498359680176,-7.5099992752075195,1.8600006103515625,0,0.04278218197888872,3.2666446264177815,38.31999969482422,-1.1463342017120208,38.34000015258789,1.121210159569795,38.13000106811523,0.04278218197888872
3099,2012-01-24,37.560001373291016,38.0,37.209999084472656,38.0,2890364.0,-0.014173152820383006,2.590924460088605,5.499856952126645,71.86732169460599,79.61861563222361,-0.33304700302635126,-2.950801955592226,-4.851232548876567,-6.19247454405502,23.914334101067716,0.8899993896484375,3.028732179626644,2.2670013427734403,-2.5732732294576977,7.107275915004582,-0.15313594334212866,4.687138628889009,-0.6180438080431188,43.65491079986755,-33.32951138488902,2.4201372861155708,1,-0.22500228881835938,-3.425002098083496,-5.497501850128174,-6.745002746582035,2.259998321533203,1,0.04286466285379764,-4.818143986683624,38.099998474121094,3.2666446264177815,38.31999969482422,-1.1463342017120208,38.34000015258789,0.04286466285379764
3100,2012-01-25,37.650001525878906,38.2400016784668,37.36999893188477,37.81999969482422,1565542.0,0.002396170109085549,-1.3835582078321391,0.38636068075219127,71.08585426800461,78.0599739789969,-0.18720243277701343,-2.7493785308861334,-4.913191310069877,-6.244704544973011,25.812214551352596,0.8700027465820241,3.1894409122924614,2.0825014114379883,-2.630682453103141,6.7956852759791175,-0.2740905208325728,4.439093343708549,-0.44000244140625,30.137172419198915,-42.83902087145637,2.3565919322705637,1,-0.31500244140625,-3.5150022506713867,-5.612501621246338,-6.490002632141117,2.1899986267089844,2,0.03266930922674405,2.590924460088605,37.560001373291016,-4.818143986683624,38.099998474121094,3.2666446264177815,38.31999969482422,0.03266930922674405
3101,2012-01-26,37.77999877929688,38.29999923706055,37.45000076293945,37.65999984741211,2384246.0,0.0034527821553638205,-2.1481593986874543,-0.7058836729198874,71.37498855590829,77.63228394632597,-0.287904759145853,-2.5103262709213325,-4.9692148475343245,-6.3335568474641875,28.233194808105388,0.8499984741210938,3.1746273045576103,1.8964986801147532,-2.493524722131596,6.2865220823611025,-0.2985130210084179,4.091510381237924,0.8899993896484304,39.04109946960047,-31.084488901207223,2.1950117011231742,1,-0.44499969482422586,-3.614999771118171,-5.952498435974128,-6.264999389648452,2.1399993896484304,3,0.006087865263837866,-1.3835582078321391,37.650001525878906,2.590924460088605,37.560001373291016,-4.818143986683624,38.099998474121094,0.006087865263837866
3102,2012-01-27,37.150001525878906,37.75,36.91999816894531,37.75,2082118.0,-0.016675417516509028,1.7666798062128861,-5.000031789426541,71.1970258667024,77.12150163997269,0.49616902917459527,-1.536153897962329,-4.280388350147355,-5.685778945790766,30.57150875359223,0.8600006103515696,3.053042845570616,0.9980013847351046,-2.9720688513599356,4.968071620830145,-0.9870337333124155,2.9830365027826247,1.4955966949462862,13.143048967633927,-55.11029130209923,1.9850351180475208,1,0.4999980926513672,-2.5300025939941406,-5.527501106262207,-5.425002098083496,2.4499969482421875,4,0.07725434223429328,-2.1481593986874543,37.77999877929688,-1.3835582078321391,37.650001525878906,2.590924460088605,37.560001373291016,0.07725434223429328
3103,2012-01-30,35.75,36.9900016784668,35.4900016784668,36.900001525878906,2051803.0,-0.037685100090875,1.2556359923361977,1.9166740841524357,54.81121195872877,74.71839032804384,1.9508239575845323,0.18605914185535966,-2.8327442726784184,-4.270528366576638,32.53801086707333,1.6599998474121094,2.749530398620358,-0.6005001068115234,-4.007184067365465,2.806183853742418,-2.3038420870884977,1.1028418734654508,2.8265742187499967,9.252617346163037,-53.19050575773912,1.7033419802769718,1,1.3299999237060547,-0.8100013732910156,-4.284999847412109,-3.880001068115238,2.0999984741210938,0,0.11048953183047416,1.7666798062128861,37.150001525878906,-2.1481593986874543,37.77999877929688,-1.3835582078321391,37.650001525878906,0.11048953183047416
3104,2012-01-31,35.93000030517578,36.29999923706055,35.58000183105469,36.0,2176777.0,0.005034973571350632,1.1492518618050969,0.06086921908274897,49.386083376918734,70.82607596106736,1.7704526507387754,0.24131876902111316,-2.949777676332957,-4.416514244336895,33.554731637490704,0.7199974060058594,2.612612603995345,-0.561999893188478,-3.6171669688014134,2.4931671824244575,-2.0895834309949493,0.9655836446179933,2.461379561157223,15.658327722148613,-45.225149286802804,1.5275835378064684,1,1.1499996185302734,-0.9050016403198242,-4.507499694824215,-4.060001373291019,2.0699996948242188,1,0.11216250334170885,1.2556359923361977,35.75,1.7666798062128861,37.150001525878906,-2.1481593986874543,37.77999877929688,0.11216250334170885
3105,2012-02-01,36.5,36.93999862670898,35.720001220703125,35.900001525878906,3683421.0,0.015864171722317133,-1.541663686431571,-8.571444141689373,43.09814425413855,66.25498313635042,1.0559682387631497,-0.1389058368969387,-3.417940407535248,-4.933830572270423,34.25341858763486,1.2199974060058523,2.4579672355560405,-0.11700019836425923,-2.938504718362111,2.7045043216335927,-1.5277524583631816,1.2937520616346632,1.7172971750610344,35.943031994613264,-21.520320350519995,1.4107522599989244,2,0.5799999237060547,-1.475001335144043,-5.077499389648434,-4.630001068115238,2.7099990844726562,2,0.09095889574860871,1.1492518618050969,35.93000030517578,1.2556359923361977,35.75,1.7666798062128861,37.150001525878906,0.09095889574860871
3106,2012-02-02,36.52999877929688,37.0,36.209999084472656,36.599998474121094,4648035.0,0.0008218843642981977,-1.2253575611695555,-0.11666645473849,50.26547620976677,62.49976049904346,0.8294452466500672,0.006260577250131405,-3.334627337146536,-4.907083574224224,34.692017290788016,0.7900009155273438,2.252524444715334,-0.19800128936766725,-2.803789303795604,2.4077867250602694,-1.5008952965816391,1.1048927178463046,1.5236606659684995,46.01760500974805,-10.470884438830225,1.30289400721397,2,0.5500011444091726,-1.505000114440925,-5.0924987792968786,-4.65999984741212,3.0200004577636648,3,0.09061049777989405,-1.541663686431571,36.5,1.1492518618050969,35.93000030517578,1.2556359923361977,35.75,0.09061049777989405
3107,2012-02-03,37.20000076293945,37.33000183105469,36.650001525878906,36.75,5851756.0,0.01834114443010293,-1.0923159988966682,-6.4286103542240856,54.00983580560391,59.67732688781978,-0.018032374360409165,-0.46384830115447073,-3.8467011789018954,-5.524170581979874,35.01149908797702,0.8000030517578054,1.867679485911701,0.33000068664550497,-2.0304277429828517,2.6904291162738616,-0.8502135281686733,1.5102149014596833,0.6998392163180114,92.9347251448652,35.70818806958681,1.1802142148141799,2,-0.30500030517578125,-2.1400012969970703,-5.76250076293945,-5.330001831054691,2.329998016357429,4,0.07311820833927674,-1.2253575611695555,36.52999877929688,-1.541663686431571,36.5,1.1492518618050969,35.93000030517578,0.07311820833927674
3108,2012-02-06,37.72999954223633,37.83000183105469,36.90999984741211,37.400001525878906,2718127.0,0.014247278721157608,2.471688607066512,0.7333276819395583,54.89567438750486,57.791588298141875,-0.6772555915159586,-0.7171562856583478,-4.205488531921816,-6.022544008537068,35.92573163082741,0.9200019836425781,1.4654684065565462,0.6609994888305692,-1.2128305350104895,2.534829512671628,-0.2759155230899566,1.597914500751095,-2.2399978637695312,95.55545383029514,37.63996473777366,0.9369150119205293,2,-0.8349990844726562,-2.5950002670288086,-6.292499542236325,-5.860000610351566,2.3699989318847656,0,0.049562654507626425,-1.0923159988966682,37.20000076293945,-1.2253575611695555,36.52999877929688,-1.541663686431571,36.5,0.049562654507626425
3109,2012-02-07,38.060001373291016,38.060001373291016,36.33000183105469,37.900001525878906,3688961.0,0.008746404321719359,20.625014901175405,0.48485093691839964,49.369371598558864,55.37864577931457,-1.0380340874449203,-0.8464012584786502,-4.357881376151127,-6.308301834897534,36.428016656008154,1.7299995422363281,1.0520107840832083,0.8360012054443331,-0.8012032714613682,2.4732056823500344,0.01739896699148602,1.6546034438971802,-2.5231996917724615,100.0,43.865640142580446,0.81860223845285,2,-1.1650009155273438,-2.925002098083496,-6.622501373291012,-5.945002555847168,2.6899986267089844,1,-0.005517679758080485,2.471688607066512,37.72999954223633,-1.0923159988966682,37.20000076293945,-1.2253575611695555,36.52999877929688,-0.005517679758080485
3110,2012-02-08,37.93999862670898,38.5,37.75,38.20000076293945,3104628.0,-0.0031529884984778933,-1.3437522351763107,-1.6250149011754491,46.33698174953499,52.596645023050876,-0.9751127691666355,-0.6062654077247345,-4.10281292472439,-6.132168683180673,35.68758406041399,0.75,0.727633740530301,0.6199985504150334,-0.9434525387481969,2.1834496395782637,-0.16172699416658531,1.401724094996652,-2.302268957519523,75.54580133597611,23.290814504127162,0.7817255445816154,2,-0.9449977874755788,-1.979999542236321,-6.277498722076409,-5.82499980926513,3.3900032043457102,2,0.0015814806395060277,20.625014901175405,38.060001373291016,2.471688607066512,37.72999954223633,-1.0923159988966682,37.20000076293945,0.0015814806395060277
3111,2012-02-09,37.86000061035156,38.31999969482422,37.650001525878906,38.15999984741211,2184160.0,-0.0021085403071442466,1.1612881393474395,1.1538337392528808,45.833339092239726,49.778457603666126,-0.9862922378874046,-0.5165207268571166,-3.889762541314674,-5.998330665509243,34.61505880981444,0.6699981689453125,0.5172016766317498,0.517000579833983,-1.064831941804556,2.098833101472522,-0.27391568098528296,1.3079168406532489,-2.0505347213134755,70.50691568281381,22.151006681774817,0.7909162608192691,2,-0.8649997711181641,-1.7350006103515625,-5.642500400543213,-5.745001792907715,3.1899986267089844,3,0.03565764533432092,-1.3437522351763107,37.93999862670898,20.625014901175405,38.060001373291016,2.471688607066512,37.72999954223633,0.03565764533432092
3112,2012-02-10,37.34000015258789,37.75,36.95000076293945,37.72000122070313,1202522.0,-0.013734824336518736,2.6363715179941565,1.266673448367965,43.47080017592192,48.518411850020925,-0.48780398649787315,0.07340036384545101,-3.3089980471441436,-5.422017581822022,33.23158317263967,0.9099998474121094,0.2900014359157055,-0.04499988555907919,-1.5763908622058125,1.486391091087654,-0.8106953738824458,0.7206956027642875,-1.369102216892088,46.54374072693776,1.1370918050294065,0.7656954883233665,2,-0.2999992370605469,-1.2150001525878906,-4.839999675750732,-5.225001335144043,4.590000152587891,4,0.059185834907381274,1.1612881393474395,37.86000061035156,-1.3437522351763107,37.93999862670898,20.625014901175405,38.060001373291016,0.059185834907381274
3113,2012-02-13,37.40999984741211,37.900001525878906,37.040000915527344,37.43000030517578,1109251.0,0.0018746570577978794,-1.2631644991442008,0.0526326356472409,48.59811618073827,48.430859939334205,-0.3325399163840572,0.06169498481095559,-3.3467935298321265,-5.411733206324044,32.07726563809462,0.8600006103515625,0.03624690008134479,-0.010000228881835938,-1.5080692094827128,1.488068751719041,-0.7590347191822744,0.7390342614186025,-1.2873557878580542,49.769535837089435,3.9702308347615514,0.7490344903004378,2,-0.2999992370605469,-1.2849998474121094,-4.7400007247924805,-5.295001029968262,3.479999542236328,0,0.05666931142827658,2.6363715179941565,37.34000015258789,1.1612881393474395,37.86000061035156,-1.3437522351763107,37.93999862670898,0.05666931142827658
3114,2012-02-14,37.22000122070313,37.83000183105469,37.040000915527344,37.45000076293945,1273431.0,-0.005078819232396281,-1.6779685125917305,11.499713904252935,46.05504086278009,48.759404006961034,0.06670339777348744,0.2735971336271845,-3.1106603231678562,-5.148925511406766,30.50870217544441,0.7900009155273438,-0.1857811821327573,-0.20499897003173118,-1.6995152282050299,1.2895172881415675,-0.9522570991183841,0.5422591590549217,-0.9547158047223192,17.419392946006468,-29.106882155204374,0.74725812908665,2,0.13499832153319602,-0.8900012969970774,-4.550002098083503,-5.1050024032592844,3.959999084472649,1,0.07737767756482494,-1.2631644991442008,37.40999984741211,2.6363715179941565,37.34000015258789,1.1612881393474395,37.86000061035156,0.07737767756482494
3115,2012-02-15,37.900001525878906,37.900001525878906,37.33000183105469,37.43000030517578,2125178.0,0.01826975504765782,1.425524316602818,-2.0434876353806213,51.00002288818354,48.8410203045629,-0.44010391115607206,-0.4474591080699497,-3.747923634783895,-5.728271029902714,28.57772429742653,0.6800003051757741,-0.12313407851097935,0.4865013122558608,-0.9885868785096577,1.9615895030213792,-0.25104278312689843,1.22404540763862,-1.5006332348569416,69.34317544558205,20.96664568899604,0.7375440953827594,2,-0.4850006103515625,-1.1000022888183594,-5.140002250671387,-5.785002708435059,2.789997100830071,2,0.07519784589388623,-1.6779685125917305,37.22000122070313,-1.2631644991442008,37.40999984741211,2.6363715179941565,37.34000015258789,0.07519784589388623
3116,2012-02-16,39.11999893188477,39.11999893188477,37.47999954223633,37.599998474121094,2343436.0,0.03218990387567211,1.157893283876122,3.2340351275891326,64.94686919872264,50.05624623713165,-1.401451252098454,-1.6928163640604268,-4.885947985730489,-6.845405414982459,26.86153807506697,1.6399993896484446,0.02646384529155199,1.667498779296885,0.054474787320273776,3.280522771273496,0.8609867833085829,2.474010775285187,-2.594592738324124,100.0,45.218265320815576,0.8065119959883055,2,-1.3949985504150462,-1.8149986267089915,-5.012499332427986,-5.744999885559089,1.5200004577636648,3,0.05649291818790547,1.425524316602818,37.900001525878906,-1.6779685125917305,37.22000122070313,-1.2631644991442008,37.40999984741211,0.05649291818790547
3117,2012-02-17,39.2599983215332,39.70000076293945,39.18000030517578,39.349998474121094,1761927.0,0.00357871660201714,-3.1600671396963453,-0.059210608870673996,82.92682577705708,53.17081861374857,-1.3617083210204868,-1.8538294406129694,-4.921959355093918,-6.867909671128267,25.31195182460322,0.5800018310546804,0.20588569477607166,1.7604982376098661,-0.006395241908890625,3.527391717128623,0.8770514978504877,2.6439449773692445,-2.527024708906623,83.45855388547017,21.9709858460631,0.8834467397593778,2,-1.2449970245361328,-1.6649971008300781,-4.7999982833862305,-5.569998741149902,1.8900032043457031,4,0.045593504637150506,1.157893283876122,39.11999893188477,1.425524316602818,37.900001525878906,-1.6779685125917305,37.22000122070313,0.045593504637150506
3118,2012-02-20,39.72999954223633,40.09000015258789,39.349998474121094,39.5,1718287.0,0.011971503840980668,-1.7924454968798809,-2.5555461365659307,83.807828819161,56.99731386048214,-1.696589183634309,-2.314098874868563,-5.249741104401011,-7.23086034857171,23.716180184377443,0.8300018310546875,0.35566508349650405,2.1489994049072294,0.13270948002353578,4.165289329790923,1.1408544424653826,3.157144367349076,-2.700323214578461,88.1966983474227,20.04818484204675,1.0081449624418464,2,-1.2099990844726562,-1.9399986267089844,-5.2699995040893555,-6.039999961853027,1.2000007629394531,0,0.055373792808647515,-3.1600671396963453,39.2599983215332,1.157893283876122,39.11999893188477,1.425524316602818,37.900001525878906,0.055373792808647515
3119,2012-02-21,39.16999816894531,39.900001525878906,38.77999877929688,39.66999816894531,2302265.0,-0.014095176937912846,1.3333227370261316,-2.1739173701756425,73.7967725352707,60.048401725563885,-1.0756975702401306,-1.7152372812266279,-4.558187587689815,-6.560389506285333,22.745553399596773,1.1200027465820241,0.4284746092566749,1.508498191833496,-0.6291659712896518,3.646162354956644,0.43966611027192215,2.57733027339507,-1.7730829822958398,66.6665745241646,-5.326214908818443,1.0688320815615748,2,-0.6499977111816406,-1.3799972534179688,-4.2974982261657715,-5.479998588562012,1.0500030517578196,1,0.04391118971424346,-1.7924454968798809,39.72999954223633,-3.1600671396963453,39.2599983215332,1.157893283876122,39.11999893188477,0.04391118971424346
3120,2012-02-22,38.88000106811523,39.400001525878906,38.13000106811523,39.400001525878906,2459532.0,-0.007403551554413967,3.884612845248166,1.040000915527358,70.0170589133634,62.735481705688734,-0.7133556850838048,-1.4001535607782003,-4.119887307959964,-6.156176610122053,21.353918615483686,1.270000457763679,0.4554959727678849,1.1570011138915959,-1.0489528439058802,3.362955071689072,0.05402413499285785,2.259978092790334,-1.1599156855531447,53.63989266233625,-20.744715367466725,1.1029769788987371,2,-0.3600006103515554,-1.0900001525878835,-3.9250006675720144,-5.1900014877319265,-0.18000030517577414,2,0.0591563573527456,1.3333227370261316,39.16999816894531,-1.7924454968798809,39.72999954223633,-3.1600671396963453,39.2599983215332,0.0591563573527456
3121,2012-02-23,38.0099983215332,40.0,37.70000076293945,38.5,4850088.0,-0.022376613237685805,-3.14415473281577,0.9423100905989674,56.672138379878525,64.20229706168391,0.20133426413009659,-0.5397074188187645,-3.1212060311617904,-5.155259944407938,20.004785121152374,2.299999237060547,0.4823644024549907,0.2754983901977539,-1.9341017313264288,2.4850985117219366,-0.8293016705643339,1.3802984509598417,2.0800018310546875,12.970612458580996,-56.627511757050605,1.10480006076209,2,0.5550022125244141,-0.21999740600585938,-2.989997386932373,-4.254998207092285,1.9000015258789062,3,0.07050777225784599,3.884612845248166,38.88000106811523,1.3333227370261316,39.16999816894531,-1.7924454968798809,39.72999954223633,0.07050777225784599
3122,2012-02-24,40.02000045776367,40.2599983215332,37.56999969482422,38.34000015258789,5401793.0,0.05288087937356667,1.4907440439397417,-3.4285603070431527,65.16556284698576,66.04312446904476,-1.5517100313937533,-2.4492461644152215,-4.934933216467883,-7.032508019009711,19.256636937669104,2.6899986267089844,0.5930565894917805,2.142000579833983,-0.2711698566103138,4.55517101627828,0.9354153616118381,3.3485857980561278,-2.3199996948242188,91.07814177350897,23.740492804316062,1.2065852182221475,2,-1.3700008392333984,-2.145000457763672,-4.989999294280999,-6.255000114440911,0.029998779296875,4,0.01549222700632158,-3.14415473281577,38.0099983215332,3.884612845248166,38.88000106811523,1.3333227370261316,39.16999816894531,0.01549222700632158
3123,2012-02-27,39.70000076293945,40.0,38.75,39.93000030517578,2522472.0,-0.00799599428195763,5.756776262204489,-0.13690446455738167,60.87532619705086,67.68982283951928,-0.9752732023953357,-1.9164044162630987,-4.42671209769216,-6.596394123582044,19.895425889030328,1.2700004577636719,0.716791316449843,1.6245008468627944,-0.7002985595811637,3.9493002533067525,0.46210114364081534,2.7869005500847734,-2.1300010681152344,79.18223626460114,15.316196548743882,1.1623997032219788,2,-0.9050006866455078,-1.8250007629394531,-4.5224995613098145,-5.890000343322754,-0.15000152587890625,0,0.03652394798674785,1.4907440439397417,40.02000045776367,-3.14415473281577,38.0099983215332,3.884612845248166,38.88000106811523,0.03652394798674785
3124,2012-02-28,39.959999084472656,40.18999862670898,39.43999862670898,39.93999862670898,2220647.0,0.0065490759832911305,2.1250029802351733,-0.08695868508785204,63.15105065652071,69.03993703600118,-0.9004176713470144,-1.9594680352045373,-4.473533855439825,-6.741419664696835,20.616645696907174,0.75,0.9199257240196914,1.6829992294311538,-0.5558168279017508,3.9218152867640583,0.5635912007646979,2.8024072580976096,-2.3899993896484375,88.84760631169638,25.36598480609331,1.1194080286664532,2,-1.0900001525878906,-2.0849990844726562,-4.492499828338623,-6.095000267028809,-2.029998779296875,1,0.024274305378551464,5.756776262204489,39.70000076293945,1.4907440439397417,40.02000045776367,-3.14415473281577,38.0099983215332,0.024274305378551464
3125,2012-02-29,39.81999969482422,40.2400016784668,39.70000076293945,40.0,2250143.0,-0.0035034883097091463,-1.5714441416893732,-8.999809269498996,62.66149628830841,68.78600671262183,-0.5134163394688755,-1.6421853308268126,-4.09889147642005,-6.503179202136522,20.946754404976463,0.5400009155273438,1.0960159344421783,1.376999855041504,-0.7984813369945627,3.5524810470775705,0.28925925902346705,2.4647404510595408,-2.196200027465821,83.64316537784666,20.180634440763157,1.0877405960180333,2,-0.9050006866455078,-1.9449996948242188,-4.085000514984131,-5.955000877380371,-2.4899978637695312,2,0.010045241811764916,2.1250029802351733,39.959999084472656,5.756776262204489,39.70000076293945,1.4907440439397417,40.02000045776367,0.010045241811764916
3126,2012-03-01,39.84000015258789,40.060001373291016,39.52000045776367,39.59000015258789,1677279.0,0.0005022716704408126,-1.7692397981141672,-1.3888865341414827,67.26519846442585,67.04582590010723,-0.46996601188913445,-1.4772327231527385,-3.9017452154809718,-6.422068556876567,21.173316574113414,0.5400009155273438,1.3253852375577608,1.2315002441406264,-0.8319482665499507,3.2949487548312035,0.19977598879533787,2.263224499485915,-2.163476512145998,84.38667719845087,18.008084054790075,1.0317242553452877,3,-0.9250011444091797,-1.9650001525878906,-4.105000972747803,-5.975001335144043,-3.520000457763672,3,-0.02861444240166211,-1.5714441416893732,39.81999969482422,2.1250029802351733,39.959999084472656,5.756776262204489,39.70000076293945,-0.02861444240166211
3127,2012-03-02,39.91999816894531,40.0,39.599998474121094,39.9900016784668,1295033.0,0.002007982330598068,7.888907726868139,-0.2800140380859375,67.31034236005186,65.21277184909512,-0.4989695333989417,-1.4155849319823375,-3.783368275079283,-6.40521193859059,21.185333072884916,0.40000152587890625,1.4923421977814186,1.1754983901977525,-0.8553625831593621,3.206359363554867,0.16006790351919165,2.1909288768763133,-2.1918050348815967,78.52327858779555,9.628854387525777,1.0154304866785582,3,-1.0049991607666016,-2.0449981689453125,-4.169999122619629,-6.054999351501465,-3.1299972534179688,4,-0.0002504589677306823,-1.7692397981141672,39.84000015258789,-1.5714441416893732,39.81999969482422,2.1250029802351733,39.959999084472656,-0.0002504589677306823
3128,2012-03-05,39.599998474121094,39.93999862670898,39.310001373291016,39.88999938964844,1201168.0,-0.008016024787124265,2.2307602018859143,4.1426625252029865,66.12464863937242,64.36031363843975,-0.2227771697071148,-0.9995541273234352,-3.289767586626539,-5.977100067673533,20.73095564597869,0.6299972534179616,1.4550287463842224,0.7619987487792983,-1.2442391486371207,2.7682366461957173,-0.24112019992891476,1.7651176974875114,-1.8211692363079877,31.18247372781939,-42.396381137259965,1.0031189487082113,3,-0.6849994659423828,-1.7249984741210938,-3.464999198913574,-5.734999656677246,-0.4499969482421875,0,0.011363656067651995,7.888907726868139,39.91999816894531,-1.7692397981141672,39.84000015258789,-1.5714441416893732,39.81999969482422,0.011363656067651995
3129,2012-03-06,37.849998474121094,39.54999923706055,37.63999938964844,39.54999923706055,2076728.0,-0.04419192089473534,1.2470576355619383,5.8620530898950305,49.704123847238705,62.10332085331479,1.4754491244928758,0.7735675166369731,-1.3829224694720565,-4.131579272253973,20.44229893787726,1.9599990844726562,1.2651231177544773,-0.9775011062622099,-3.0029894739159886,1.0479872613915688,-1.9902452900890992,0.03524307756467948,2.4099998474121094,8.076880754135642,-63.30980736301693,1.0127441838268907,3,1.0650005340576172,0.07000160217285156,-1.8399991989135742,-3.984999656677246,0.9900016784667969,1,0.04491415670998733,2.2307602018859143,39.599998474121094,7.888907726868139,39.91999816894531,-1.7692397981141672,39.84000015258789,0.04491415670998733
3130,2012-03-07,38.0,38.72000122070313,37.83000183105469,37.849998474121094,3153756.0,0.003963052362643271,-8.368670441312366,-0.08823615209415567,42.41193245402329,60.51885352821976,1.3270450695846705,0.6622452836895931,-1.3762601032701482,-4.181343913534128,19.834685073321552,0.8899993896484446,1.0124854809239991,-0.8304996490478516,-2.8506237963610843,1.1896244982653812,-1.8405617227044715,0.17956242460876837,2.2075983428955084,14.876046085288364,-50.70636751435016,1.010062073656617,3,0.9149990081787109,-0.010000228881835938,-1.9475007057189941,-4.135001182556152,2.029998779296882,2,-0.0018420972322162887,1.2470576355619383,37.849998474121094,2.2307602018859143,39.599998474121094,7.888907726868139,39.91999816894531,-0.0018420972322162887
3131,2012-03-08,39.209999084472656,39.86999893188477,38.36999893188477,38.40999984741211,3876647.0,0.03184208117033305,-2.4090867712528783,5.333273994201719,49.704146552981186,58.80091838444148,0.3410299485251116,-0.4652850196240408,-2.389738361140523,-5.287682890858555,19.456937944509374,1.8699989318847727,0.8906174995121177,0.31199951171875284,-1.6612590331638089,2.2852580566013145,-0.6746297607225316,1.2986287841600372,0.9462472793579124,66.52539359260336,3.071829668638607,0.9866292724412821,3,-0.26999855041503906,-0.9750003814697266,-3.1574997901916504,-5.345000267028809,1.6100006103515625,3,-0.047946883379613614,-8.368670441312366,38.0,1.2470576355619383,37.849998474121094,2.2307602018859143,39.599998474121094,-0.047946883379613614
3132,2012-03-09,39.54999923706055,39.79999923706055,39.0,39.599998474121094,1565673.0,0.008671261426336896,2.5555461365659307,-0.06249910592947572,48.91826735710245,57.47235629111388,-0.08118896930391628,-0.6653407850968165,-2.5355312083225954,-5.532489810232576,19.783638468542243,0.7999992370605469,0.8165252283381434,0.5414997100830092,-1.3080433728871697,2.391042793053188,-0.38327183140207666,1.4662712515680951,0.5559221872863773,83.04349917320582,21.781244862709443,0.9247715414850883,3,-0.6099987030029297,-1.2549991607666016,-3.497499942779541,-5.685000419616699,0.1399993896484304,4,-0.08166876370530085,-2.4090867712528783,39.209999084472656,-8.368670441312366,38.0,1.2470576355619383,37.849998474121094,-0.08166876370530085
3133,2012-03-12,39.52999877929688,39.84000015258789,39.290000915527344,39.36000061035156,1173766.0,-0.0005057005853219554,-2.5484101201023823,-3.4000152590220387,52.31362896424584,56.26819832530556,-0.09816207434891311,-0.5042236816456054,-2.317551718287767,-5.448539973022967,20.023184232033866,0.5499992370605469,0.9095754613908156,0.4154993057251062,-1.2853293558342713,2.1163279672844837,-0.4349150250545861,1.2659136365047985,0.5266042043560688,84.753353256435,23.176076810282666,0.8504143307796904,3,-0.5899982452392649,-1.2349987030029368,-3.5524988174438548,-5.6649999618530344,0.15000152587889914,0,-0.06931439282524243,2.5555461365659307,39.54999923706055,-2.4090867712528783,39.209999084472656,-8.368670441312366,38.0,-0.06931439282524243
3134,2012-03-13,40.099998474121094,40.11999893188477,39.47999954223633,39.47999954223633,1541324.0,0.014419421007489053,-1.0645177168382487,3.647091822995988,57.568220832124545,55.70227883017402,-0.7221569439484341,-0.8931928689980069,-2.721421020340749,-5.952861932327778,20.36500484833051,0.6399993896484446,0.7773408298666951,0.8414991378784151,-0.6599564076290818,2.342954683385912,0.09077136512466666,1.5922269106321636,-2.4599990844726562,99.12661645918988,35.03566510808798,0.7507277727537468,3,-1.2199993133544922,-1.8049983978271484,-4.084998607635498,-6.234999656677246,-0.6299972534179616,1,-0.023690697865120236,-2.5484101201023823,39.52999877929688,2.5555461365659307,39.54999923706055,-2.4090867712528783,39.209999084472656,-0.023690697865120236
3135,2012-03-14,40.75,40.86999893188477,40.150001525878906,40.150001525878906,3532542.0,0.01620951497787182,-1.3999974568620457,0.9677411415808871,67.47450016032437,55.72553457416273,-1.3704859636020004,-1.389998011617358,-3.223328008292299,-6.556530300577997,20.887985789869663,0.770000457763679,0.7208385746479493,1.3490007400512667,-0.15055603313169286,2.8485575132342262,0.5992223534597869,2.0987791266427465,-3.0604006195068365,95.20004272460909,23.624747282360474,0.7497783865914787,3,-1.4950008392333984,-1.8400001525878906,-4.735000133514404,-6.885001182556152,-2.299999237060547,2,-0.046871161899683655,-1.0645177168382487,40.099998474121094,-2.5484101201023823,39.52999877929688,2.5555461365659307,39.54999923706055,-0.046871161899683655
3136,2012-03-15,41.33000183105469,41.459999084472656,40.38000106811523,40.38000106811523,2058253.0,0.014233173768213092,-1.2736782084589648,1.583338631537466,60.21841969169392,54.9375431665674,-1.9186730473850275,-1.8929977669365314,-3.6554360407219804,-7.068632363456516,20.6590182853028,1.079998016357429,0.6337982797194215,1.818502426147461,0.09687106727876227,3.5401337850161596,0.9576867467131152,2.6793181055818067,-3.5131864685058574,94.71555683745973,24.54943160964011,0.8608156794343491,3,-1.7800025939941406,-2.125001907348633,-4.85250186920166,-7.46500301361084,-1.9900016784667969,3,-0.03145422197346737,-1.3999974568620457,40.75,-1.0645177168382487,40.099998474121094,-2.5484101201023823,39.52999877929688,-0.03145422197346737
3137,2012-03-16,41.04999923706055,41.5,40.81999969482422,41.18999862670898,1436450.0,-0.0067748023612171915,-1.2666734483679412,-0.1473676602271866,60.59652976480637,54.323307736060066,-1.633279937858859,-1.5515665715605067,-3.2293559244182575,-6.727417054139053,20.045980261457316,0.6800003051757812,0.5522560309251645,1.4489997863769517,-0.39904856227057195,3.2970481350244754,0.5249756120531899,2.3730239607007135,-3.0145928511962836,79.63796609233297,10.173934352659316,0.924024174323763,3,-1.4799995422363281,-1.8249988555908203,-4.489998817443848,-6.914999961853027,-1.5400009155273438,4,-0.005602912217076983,-1.2736782084589648,41.33000183105469,-1.3999974568620457,40.75,-1.0645177168382487,40.099998474121094,-0.005602912217076983
3138,2012-03-19,41.93000030517578,42.0,41.47000122070313,41.47000122070313,3115954.0,0.021437298038260444,-1.3043471049707667,-3.2857220708448027,64.09155702831498,55.92191142284632,-2.400445079850684,-2.380339588227983,-3.9303768273139426,-7.562022426485406,19.28412652952346,0.9500007629394531,0.4561729576464941,2.219000816345215,0.09702573793017422,4.3409758947602555,1.158013277137698,3.2799883555527316,-3.6174264301806573,97.22223483695956,28.962147059636564,1.060987539207519,3,-2.0149993896484375,-2.4099998474121094,-5.347499847412109,-7.795001029968262,-5.049999237060554,0,-0.05342241025908845,-1.2666734483679412,41.04999923706055,-1.2736782084589648,41.33000183105469,-1.3999974568620457,40.75,-0.05342241025908845
3139,2012-03-20,40.88999938964844,41.900001525878906,40.650001525878906,41.900001525878906,3979923.0,-0.024803265155210807,1.4752422894178256,-2.1956611878659555,56.78072714157109,57.518444165907184,-0.9877427755880035,-1.2699863975182666,-2.758798319797158,-6.481733508737506,18.795348256996515,1.279998779296875,0.3263219168617013,1.0929998397827134,-1.0755618827843776,3.2615615623498044,0.008718978499167918,2.177280701066259,-2.208682902152823,39.999917519991094,-25.227297214204874,1.0842808612835444,3,-0.7049999237060547,-1.3699989318847656,-4.272499084472656,-6.755000114440918,-2.1199989318847656,1,-0.029591565236828377,-1.3043471049707667,41.93000030517578,-1.2666734483679412,41.04999923706055,-1.2736782084589648,41.33000183105469,-0.029591565236828377
3140,2012-03-21,41.18000030517578,41.43999862670898,40.5099983215332,40.88999938964844,2668435.0,0.007092221077429572,1.2963039710647504,-0.28712901203326713,58.21077772536731,58.46362540728342,-0.8707968456772619,-1.4533566078168647,-2.9453112030823263,-6.712266224852087,18.924604062137472,0.9300003051757741,0.2336298701266486,1.268000793457034,-0.9394001448175118,3.47540173173158,0.16430032431976116,2.371701262594307,-2.166815466429725,49.3827015138709,-12.86656364392205,1.1037004691372723,3,-0.6800003051757812,-1.5149993896484375,-4.33750057220459,-7.045001029968262,-2.5,2,-0.04152498960175399,1.4752422894178256,40.88999938964844,-1.3043471049707667,41.93000030517578,-1.2666734483679412,41.04999923706055,-0.04152498960175399
3141,2012-03-22,40.68999862670898,41.13999938964844,39.81999969482422,40.810001373291016,2225491.0,-0.01189902075851168,2.3846198990570837,-0.41380126805400885,54.49241223425678,59.08297483807835,-0.16626388418600868,-0.792935693054325,-2.39987002119684,-6.137259084345395,18.3674278622857,1.3600006103515625,0.4226700626776747,0.6439990997314382,-1.396304995228597,2.6843031946914735,-0.37615294774857944,1.6641511472114559,-1.3781322718375293,39.908202297916986,-19.444660060075535,1.0201520474800163,3,-0.044998168945305395,-0.9499988555908132,-3.582498550415032,-6.554999351501458,-2.6299972534179616,3,-0.05505033028679407,1.2963039710647504,41.18000030517578,1.4752422894178256,40.88999938964844,-1.3043471049707667,41.93000030517578,-0.05505033028679407
3142,2012-03-23,40.63999938964844,41.0,39.86000061035156,40.790000915527344,1880524.0,-0.001228784437159458,3.0,1.2499841057917755,56.26505769377489,59.52202247469269,0.06102979746155768,-0.7316164751028964,-2.2648550555768026,-6.010144735916171,17.60198253002075,1.1399993896484375,0.6908788536750166,0.562999916076663,-1.4944094795648937,2.6204093117182197,-0.46570478174411534,1.5917046138974413,-1.0593196702641308,37.61465963455905,-24.25638577667516,1.0287046978207781,3,0.10000038146972656,-0.8549995422363281,-3.1249990463256836,-6.279999732971184,-2.3699989318847656,4,-0.031988170683675654,2.3846198990570837,40.68999862670898,1.2963039710647504,41.18000030517578,1.4752422894178256,40.88999938964844,-0.031988170683675654
3143,2012-03-26,41.150001525878906,41.349998474121094,40.63999938964844,41.0,3164385.0,0.012549265351622374,1.5818363411893632,-1.0,73.37108399883294,61.27789615988251,-0.21792593104960645,-1.1883454601389047,-2.6889322876265567,-6.448703825122138,16.909061611288934,0.7099990844726562,0.8362145622674575,1.0005020141601548,-1.102654211328911,3.1036582396492207,-0.05107609858438167,2.0520801269046913,-1.3300018310546875,63.942339434398264,-4.537778029557046,1.0515781127445332,3,-0.24000167846679688,-1.3650016784667969,-3.3450002670288086,-6.500000953674316,-4.340000152587891,0,-0.0398542683726103,3.0,40.63999938964844,2.3846198990570837,40.68999862670898,1.2963039710647504,41.18000030517578,-0.0398542683726103
3144,2012-03-27,40.93000030517578,41.77999877929688,40.900001525878906,41.209999084472656,2462481.0,-0.005346323512643525,-4.17651018759541,-1.8666395402065001,70.54695065513168,61.619279548194434,0.14772767696437938,-0.9401501472083993,-2.397008553492441,-6.149510625191638,16.175143321035605,0.8799972534179759,0.9738972324422548,0.7320007324218736,-1.3973302707519366,2.8613317355956838,-0.33266476916503507,1.7966662340087822,-1.0699996948242188,56.63271065507705,-17.85845946207759,1.0646655015869058,3,-0.020000457763671875,-1.1450004577636719,-2.7749996185302734,-6.085000038146973,-4.119998931884766,1,-0.09894940647113593,1.5818363411893632,41.150001525878906,3.0,40.63999938964844,2.3846198990570837,40.68999862670898,-0.09894940647113593
3145,2012-03-28,40.22000122070313,41.08000183105469,40.11000061035156,40.88000106811523,1901646.0,-0.0173466669723642,-1.204545553065409,2.3571525885558073,57.6168946466608,61.33022120985742,0.8656752187576373,-0.20938259915057955,-1.65441468973669,-5.366358645873007,15.058359159679924,0.970001220703125,1.0753720675978045,0.0020015716552777008,-2.1198814093375944,2.12388455264815,-1.058939918841162,1.0629430621517173,-0.146000671386723,20.40825064908301,-52.81480338446725,1.0609414904964376,3,0.6899986267089773,-0.43500137329102273,-2.0650005340576243,-5.3750009536743235,-4.6300010681152415,2,-0.03605173343935841,-4.17651018759541,40.93000030517578,1.5818363411893632,41.150001525878906,3.0,40.63999938964844,-0.03605173343935841
3146,2012-03-29,38.70000076293945,39.709999084472656,38.40999984741211,38.93999862670898,1869405.0,-0.03779215344680953,-2.170731026526112,0.36363321099326357,44.558277342200725,59.54819316290124,2.2052866509281728,1.2868082658877995,-0.1255798909866428,-3.7797046686283693,14.332946758775378,1.8100013732910227,1.0498853342276675,-1.4609989166259751,-3.684452709234556,0.7624548759826055,-2.5727258129302655,-0.3492720203216848,3.299999237060547,8.60537114073066,-60.757487641015324,1.1117268963042888,3,1.5049991607666016,1.0849990844726562,-0.5450000762939453,-3.8550004959106445,-2.990001678466797,3,-0.0005168076839632274,-1.204545553065409,40.22000122070313,-4.17651018759541,40.93000030517578,1.5818363411893632,41.150001525878906,-0.0005168076839632274
3147,2012-03-30,39.90999984741211,39.90999984741211,39.20000076293945,39.20000076293945,1507992.0,0.03126612559737718,1.0,-2.958355850844097,52.11111436066386,58.21703286649556,0.9125356814697696,0.08013003470092883,-1.311857421241875,-4.895538177062242,13.500405739621641,1.2099990844726562,0.9070487859693728,-0.250499916076663,-2.474186344967549,1.9731865128142232,-1.362343130522106,0.8613432983687801,2.018200149536135,44.510399864164945,-21.959455485513622,1.1118432144454424,3,0.24500083923339844,-0.125,-1.732499122619629,-5.064999580383301,-3.470001220703132,4,-0.04635425911285873,-2.170731026526112,38.70000076293945,-1.204545553065409,40.22000122070313,-4.17651018759541,40.93000030517578,-0.04635425911285873
3148,2012-04-02,40.04999923706055,40.09000015258789,39.18000030517578,39.93999862670898,1484860.0,0.0035078774789198963,8.578822679087697,0.15493063689409023,49.70828954449369,57.43120646682029,0.5339655621017769,-0.02574797132714224,-1.4189269824781547,-4.945509741497105,12.948902470829246,0.9099998474121094,0.8044089062842588,-0.13300056457519815,-2.3418647629829223,2.075863633832526,-1.2374326637790602,0.9714315346286639,1.8078367568969753,48.66468574015894,-13.10943736119706,1.1044320992038625,4,0.04500007629394531,-0.22999954223632812,-1.7874994277954102,-5.119999885559082,-3.6199989318847656,0,-0.04444441481161732,1.0,39.90999984741211,-2.170731026526112,38.70000076293945,-1.204545553065409,40.22000122070313,-0.04444441481161732
3149,2012-04-03,39.54999923706055,40.20000076293945,39.54999923706055,40.0,2840370.0,-0.012484394744690097,-1.8888907726868138,-4.09089332778445,42.8741128686989,55.727132593857135,0.9207208297215317,0.6410067028353197,-0.8737198720933463,-4.390048409640883,13.53648112939897,0.6500015258789062,0.698969182599825,-0.7180006027221708,-2.6640589327915407,1.228057727347199,-1.6910297677568593,0.2550285623125177,2.238880033966069,42.696574632996395,-14.235981271904741,0.9730291650346856,4,0.5450000762939453,0.2700004577636719,-1.2149991989135742,-4.619999885559082,-3.8499984741210938,1,-0.06927934049621931,8.578822679087697,40.04999923706055,1.0,39.90999984741211,-2.170731026526112,38.70000076293945,-0.06927934049621931
3150,2012-04-04,37.93000030517578,39.63000106811523,37.63000106811523,39.61999893188477,2160129.0,-0.04096078288584992,1.3391773206593587,3.7555461365659464,32.029602997559564,53.23126490089078,2.269933400762149,2.3773821664541046,0.7706922959171152,-2.729353134236078,14.651312749866714,2.0,0.4323973458731487,-2.3344995498657255,-4.297907055995815,-0.3710920437356364,-3.3162033029307665,-1.3527957968006845,3.791301377378545,11.673123450743146,-38.807944241039905,0.9817037530650438,4,1.7749996185302734,1.885000228881836,0.44249916076660156,-3.0000009536743164,-2.5699996948242188,2,-0.029528049640746623,-1.8888907726868138,39.54999923706055,8.578822679087697,40.04999923706055,1.0,39.90999984741211,-0.029528049640746623
3151,2012-04-05,37.33000183105469,38.58000183105469,37.33000183105469,38.0,897072.0,-0.01581857287882016,-2.731353481063108,0.3964489428314089,30.981613398086964,50.421993312481014,2.6185638127110167,2.9822140823243686,1.384444478317718,-2.0700187891263298,15.445347881223354,1.25,0.26276853421636304,-2.840498161315921,-5.163549249902289,-0.5174470727295528,-4.002023705609105,-1.6789726170227368,4.227647826922073,0.0,-44.85994903823939,1.1615255442931849,4,2.2249984741210938,2.3349990844726562,1.064997673034668,-2.4000024795532227,-3.230003356933601,3,-0.04661134725740346,1.3391773206593587,37.93000030517578,-1.8888907726868138,39.54999923706055,8.578822679087697,40.04999923706055,-0.04661134725740346
3152,2012-04-10,36.31999969482422,37.33000183105469,36.31999969482422,37.33000183105469,2208792.0,-0.0270560430401654,1.0,1.507469994761894,21.695264696009943,44.680235612167344,3.2981683930948122,3.9398222420997087,2.4170573831804774,-1.0105819933236546,16.483421187631592,1.0100021362304688,0.007873205268239758,-3.689000320434573,-6.5746591146055025,-0.8033415262636439,-5.131829717520041,-2.246170923349105,4.98399109353722,0.0,-36.65696282370392,1.442829397085466,4,2.729999542236328,2.8400001525878906,2.0749998092651367,-1.390000343322754,-3.3199996948242188,1,-0.01679517113097584,-2.731353481063108,37.33000183105469,1.3391773206593587,37.93000030517578,-1.8888907726868138,39.54999923706055,-0.01679517113097584
3153,2012-04-11,36.790000915527344,37.25,36.08000183105469,36.31999969482422,1564482.0,0.012940562352760754,-1.4631619524887969,-0.4653467590249503,28.0514093544179,39.95850880097692,2.396699714158224,3.4298736319532424,2.0207277101557963,-1.425997609065206,17.585973787189925,1.1699981689453125,-0.18801481798580966,-3.0819992065429673,-6.303979974172535,0.13998156108659998,-4.692989590357747,-1.4710088227281872,4.115270585351119,17.232991954875455,-18.21619334565605,1.610990383814782,4,1.7900009155273438,2.25,1.6049985885620117,-1.8300018310546875,-3.3100013732910156,2,-0.009513516719447779,1.0,36.31999969482422,-2.731353481063108,37.33000183105469,1.3391773206593587,37.93000030517578,-0.009513516719447779
3154,2012-04-12,39.150001525878906,39.209999084472656,37.77000045776367,38.560001373291016,4943876.0,0.0641478812618217,3.0563611843907994,1.255316213232907,41.10430268292487,38.12377636056181,-0.2708270681326823,1.0488263249159928,-0.2424618271491994,-3.711067628624747,17.846560395886772,2.4199981689453125,-0.358642353937924,-0.6744987487792997,-3.910307744912245,2.5613102473536458,-2.2924032468457725,0.943405749287173,1.27274300801718,86.4788832283308,50.611402941616035,1.617904498066472,4,-1.010000228881836,-0.1100006103515625,-0.7550020217895508,-3.7350025177001953,-4.740001678466797,3,-0.06947640139694888,-1.4631619524887969,36.790000915527344,1.0,36.31999969482422,-2.731353481063108,37.33000183105469,-0.06947640139694888
3155,2012-04-13,38.84000015258789,39.290000915527344,38.45000076293945,39.18000030517578,3527297.0,-0.007918297859735635,1.999993188057302,-0.5762712960268969,41.76314371723287,37.813205957787616,-0.19798515287497054,1.273701863435008,0.1443688055652359,-3.3118491490921116,17.462349223368097,0.8400001525878906,-0.737287149730868,-0.8890001296997099,-4.122540477540809,2.3445402181413897,-2.5057703036202597,0.7277700442208399,1.1484701110240536,85.98128064533763,48.5336611064413,1.6167701739205493,4,-0.6999988555908203,0.20000076293945312,-0.4225006103515625,-3.105001449584961,-5.790000915527337,4,-0.08084447418415419,3.0563611843907994,39.150001525878906,-1.4631619524887969,36.790000915527344,1.0,36.31999969482422,-0.08084447418415419
3156,2012-04-16,40.02999877929688,40.04999923706055,38.68000030517578,38.79999923706055,2346798.0,0.030638481514776883,1.1574778552398002,-3.617644088904867,47.53435539648484,37.304677183989945,-1.318095218475527,-0.019693045261369946,-0.9543557190924687,-4.400334323308648,16.396292875239364,1.3699989318847656,-1.074838028889772,0.36599864959717365,-2.783198870561357,3.515196169755704,-1.2086001104820951,1.9405974096764425,-3.9499969482421946,99.4962098027216,59.50568361743656,1.5745987600792657,4,-1.8899974822998118,-0.9899978637695384,-1.5774993896484446,-4.21000003814698,-6.899997711181648,0,-0.11666246093818511,1.999993188057302,38.84000015258789,3.0563611843907994,39.150001525878906,-1.4631619524887969,36.790000915527344,-0.11666246093818511
3157,2012-04-17,40.81999969482422,41.0,39.68999862670898,39.900001525878906,2488333.0,0.019735222073899106,1.0468790978232474,0.7479662693797505,48.69564509387772,37.1921611339215,-2.196414228495769,-0.8725442326864226,-1.663620249733313,-5.066112540679811,15.229836636128294,1.3100013732910227,-1.2394374323209618,1.1674995422363281,-1.9620055583426392,4.2970046428152955,-0.39725300805315555,2.732252092525812,-4.6605979156494115,96.34145585029013,56.927718608137056,1.5647525502894848,4,-2.279998779296875,-1.779998779296875,-2.2325000762939453,-5.000000953674316,-7.489997863769524,1,-0.16462521486875947,1.1574778552398002,40.02999877929688,1.999993188057302,38.84000015258789,3.0563611843907994,39.150001525878906,-0.16462521486875947
3158,2012-04-18,39.68999862670898,40.709999084472656,39.59000015258789,40.54999923706055,2084024.0,-0.027682534947655046,-1.113210399032648,-0.9347851326024658,45.42772288759048,37.475895580465014,-1.2548057571852382,0.085416459951972,-0.48143495734033337,-3.8152825013349343,13.608800549547961,1.2299995422363281,-1.205978116686559,0.1494985580444279,-2.791467239056459,3.090464355145315,-1.3209843405060155,1.6199814565948714,-3.3369729187011643,59.44267619356912,21.28967405883852,1.470482898550443,4,-1.1499977111816335,-0.6499977111816335,-1.072498321533196,-3.869999885559075,-5.609996795654283,2,-0.1685562826451451,1.0468790978232474,40.81999969482422,1.1574778552398002,40.02999877929688,1.999993188057302,38.84000015258789,-0.1685562826451451
3159,2012-04-19,39.68000030517578,40.349998474121094,39.5,40.040000915527344,1693934.0,-0.00025191035220817337,-1.3611028694951892,0.4186050637852381,47.900463103039506,39.23932448107389,-1.3683210838826056,0.00012308219717027669,-0.4289312402317549,-3.683765663714155,12.88503423573456,0.8499984741210938,-1.3430276680690199,0.20000019073486186,-2.673075775179157,3.073076156648881,-1.2365377922221512,1.636538173691875,-3.1410956254882834,48.2352905977408,7.513929573024704,1.4365379829570095,4,-1.1399993896484375,-0.6399993896484375,-1.0625,-3.825000762939453,-5.1100006103515625,3,-0.15625001802559813,-1.113210399032648,39.68999862670898,1.0468790978232474,40.81999969482422,1.1574778552398002,40.02999877929688,-0.15625001802559813
3160,2012-04-20,39.47000122070313,40.0,39.02999877929688,39.349998474121094,1236322.0,-0.005292315596208685,-1.552627616322872,-0.3333403975755718,53.33333553517898,41.72284916297301,-1.0246532703106084,0.07952191410110032,-0.17412195963816401,-3.3744298750429707,12.285909896698891,0.9700012207031179,-1.4812909255099527,0.07550106048584837,-2.6840977142797584,2.835099835251455,-1.304298326896955,1.4553004478686518,-2.752652728203131,34.05176807953018,-10.288719770993453,1.3797993873828025,4,-0.9300003051757884,-0.43000030517578836,-0.8825016021728587,-3.5400018692016673,-5.6399993896484375,4,-0.12819866270074776,-1.3611028694951892,39.68000030517578,-1.113210399032648,39.68999862670898,1.0468790978232474,40.81999969482422,-0.12819866270074776
3161,2012-04-23,38.45000076293945,39.5,38.16999816894531,39.47000122070313,1414448.0,-0.025842422756973682,1.4629708775585892,-8.49980926950175,43.57394803684138,44.15381397862095,0.19101365440923246,0.9729885809976224,0.882339058723133,-2.2619315209340556,12.632954136655142,1.3300018310546875,-1.5471932303343934,-0.8324995040893555,-3.5522504196312497,1.8872514114525387,-2.1923749618603026,0.5273759536815916,-1.5613462101394546,9.894078191807706,-33.00285912330655,1.3598754577709458,4,0.09000015258789062,0.5900001525878906,0.6324987411499023,-2.2150011062622,-4.770000457763672,0,-0.14044216953784205,-1.552627616322872,39.47000122070313,-1.3611028694951892,39.68000030517578,-1.113210399032648,39.68999862670898,-0.14044216953784205
3162,2012-04-24,39.34000015258789,39.43000030517578,38.70000076293945,39.20000076293945,1732979.0,0.02314692775003202,3.5625014901175405,-0.13725424197885366,47.0685423258123,46.266828753220324,-0.2520542596787081,-0.020445361860666367,0.056657571843445,-3.087488342812037,12.998753078572953,0.9799995422363281,-1.3319300739735098,0.12249984741210795,-2.5217378368011723,2.766737531625388,-1.1996189946945321,1.444618689518748,-2.2868917818998895,46.063053619005,3.7347704361964134,1.322118842106639,4,0.04500007629394531,-0.2999992370605469,0.037499427795410156,-1.9850006103515625,-7.209999084472656,1,-0.15785457703065475,1.4629708775585892,38.45000076293945,-1.552627616322872,39.47000122070313,-1.3611028694951892,39.68000030517578,-0.15785457703065475
3163,2012-04-25,39.5099983215332,40.310001373291016,39.5099983215332,39.599998474121094,3517483.0,0.0043212549132165545,-16.777815453736277,-0.6428610354223433,49.83021680953973,47.236374767288645,0.004866282948533751,-0.33688014580958736,-0.04797784957092688,-3.2065699827200973,12.802794946758233,0.970001220703125,-1.0288855963182968,0.3744981765747042,-2.1145718258857116,2.86356817903512,-0.8700368246555001,1.6190331778049085,-2.299014285672719,61.46788830287993,18.393629731235563,1.2445350012302066,4,0.07500076293945312,-0.4699974060058594,-0.11249828338623047,-1.9699974060058594,-8.199998855590817,2,-0.1564160150093039,3.5625014901175405,39.34000015258789,1.4629708775585892,38.45000076293945,-1.552627616322872,39.47000122070313,-0.1564160150093039
3164,2012-04-26,36.88000106811523,40.70000076293945,36.68999862670898,40.70000076293945,5624126.0,-0.06656535978602185,1.099477725960918,42.44436909252752,45.895232701059776,47.695495765491636,2.5468275513068903,2.080829457271925,2.624294152510153,-0.5327683672546399,12.824402912512662,4.010002136230476,-0.5691007223594937,-2.052999114990243,-4.585956636859152,0.47995840687866576,-3.3194778759246972,-0.7865203540557886,4.119998931884773,4.738212972246894,-40.560374946216044,1.2664787609344532,4,1.964998245239265,2.1100006103515696,2.8374996185302805,0.9099998474121165,-5.770000457763668,3,-0.07592188600778771,-16.777815453736277,39.5099983215332,3.5625014901175405,39.34000015258789,1.4629708775585892,38.45000076293945,-0.07592188600778771
3165,2012-04-27,38.77000045776367,38.88999938964844,36.43000030517578,37.63999938964844,4382368.0,0.0512472704693725,2.5912423392744275,-0.2958118215680199,55.11363220732015,48.53763763336222,0.7217547084865572,0.0807709978257094,0.7774812871134884,-2.373595963640909,13.770303799290373,2.4599990844726562,-0.16059547898772308,-0.09049968719482138,-2.5503016781611976,2.369302303771555,-1.320400682678013,1.1394013082883703,2.1437995147705067,54.80093446672414,3.616546708308526,1.229900995483188,4,-0.05500030517578125,0.15999984741210938,1.0824995040893555,-0.9799995422363281,-6.540000915527344,4,-0.10833120230460058,1.099477725960918,36.88000106811523,-16.777815453736277,39.5099983215332,3.5625014901175405,39.34000015258789,-0.10833120230460058
3166,2012-04-30,38.68000030517578,38.79999923706055,37.63000106811523,38.77000045776367,1142242.0,-0.002321386420563454,14.60021362630665,-0.0796460774484088,58.96657037162002,49.67885155311137,0.6706445223083861,0.1783394982631279,0.8711823867773916,-2.222472800988811,14.13472267058917,1.1699981689453196,-0.04087351068421441,-0.1794998168945341,-2.6395927913779573,2.280593157588889,-1.4095463041362422,1.050546670347174,2.0544476806640617,52.69320278195926,-4.760539260718971,1.2300464872417103,4,-0.1100006103515625,0.25,1.4025001525878906,-0.6849994659423828,-6.459999084472656,0,-0.12538775687321047,2.5912423392744275,38.77000045776367,1.099477725960918,36.88000106811523,-16.777815453736277,39.5099983215332,-0.12538775687321047
3167,2012-05-02,38.060001373291016,39.18999862670898,37.709999084472656,39.18999862670898,2446056.0,-0.016028927791962855,1.6194745832517707,12.55550375111254,54.77085294779365,50.716977115356165,0.9587929675184697,0.687904070823592,1.4832408402149397,-1.5350746142165548,14.596789195454374,1.479999542236321,0.08096548610789256,-0.7069988250732422,-3.1397489134075656,1.7257512632610812,-1.9233738692404003,0.509376219093916,2.5022687053222654,38.17332302978054,-23.361453422473822,1.2163750441671608,5,0.5049991607666016,0.8699989318847656,2.1324987411499023,0.404998779296875,-5.740001678466797,2,-0.11508147425314974,14.60021362630665,38.68000030517578,2.5912423392744275,38.77000045776367,1.099477725960918,36.88000106811523,-0.11508147425314974
3168,2012-05-03,38.27000045776367,38.54999923706055,38.0,38.25,1801471.0,0.0055175795295694385,-1.1153798188020394,-0.017699563165463852,46.05734013553124,50.512185674521916,0.5880211417213417,0.3559650278291926,1.2524259072702364,-1.6606002858094016,15.260887414927616,0.5499992370605469,0.04002507316515391,-0.40799980163573935,-2.7723979843063304,1.9563983810348518,-1.5901988929710384,0.7741992896995598,2.1269788299121117,43.09133384851097,-14.65664187460466,1.1821990913352967,5,0.2950000762939453,0.6599998474121094,1.9924993515014648,0.47500038146972656,-6.670000076293942,3,-0.16043896828338922,1.6194745832517707,38.060001373291016,14.60021362630665,38.68000030517578,2.5912423392744275,38.77000045776367,-0.16043896828338922
3169,2012-05-04,36.810001373291016,38.18999862670898,36.38999938964844,38.099998474121094,3193590.0,-0.03814996255576142,1.4489828753526146,-64.49837879076864,41.75466921186618,49.225667194153814,1.7859048818536394,1.686640240421994,2.692267928735191,-0.12727278289189314,16.373212313852147,1.8800010681152344,-0.12947156265520476,-1.7309989929199219,-4.1979578002610936,0.7359598144212498,-2.9644783965905077,-0.49751958924933604,3.428298755084768,15.000074931573886,-37.55823359000852,1.2334794036705874,5,1.7349987030029297,2.1199989318847656,3.5374984741210938,1.9349994659423828,-6.660001754760742,4,-0.14941596582877004,-1.1153798188020394,38.27000045776367,1.6194745832517707,38.060001373291016,14.60021362630665,38.68000030517578,-0.14941596582877004
3170,2012-05-07,36.810001373291016,36.9900016784668,36.040000915527344,36.68999862670898,1053758.0,0.0,2.9583088293729634,-0.09302559401476161,35.52158307315955,48.330959975966955,1.529775847503707,1.6848117017696325,2.6810441744094007,-0.04457764493169236,16.184367980133917,0.9500007629394531,-0.1767388862432142,-1.6749990463256808,-4.248887110993785,0.8988890183424232,-2.9619430786597363,-0.38805501399162523,3.19740071076113,24.44447673820143,-21.260414486257027,1.2869440323340526,5,1.5599994659423828,1.75,3.5374984741210938,1.9349994659423828,-7.180002212524414,0,-0.15484924070324324,1.4489828753526146,36.810001373291016,-1.1153798188020394,38.27000045776367,1.6194745832517707,38.060001373291016,-0.15484924070324324
3171,2012-05-08,35.59000015258789,36.79999923706055,35.40999984741211,36.79999923706055,2633583.0,-0.03314319954327272,1.2975213906946537,-10.083094920210478,27.359292890026694,46.14104337199077,2.571883146159685,2.917346442433299,3.903460790411472,1.2456367948122704,15.902285292063853,1.4000015258789062,-0.3127305532654461,-2.80800018310547,-5.649937936389001,0.033937570178061094,-4.228969059747236,-1.3870313064637045,4.10000983798227,4.761914373138073,-33.11107141719569,1.4209688766417643,5,2.4650001525878906,2.614999771118164,4.757499694824219,3.155000686645508,-4.659999847412109,1,-0.09440855846996232,2.9583088293729634,36.810001373291016,1.4489828753526146,36.810001373291016,-1.1153798188020394,38.27000045776367,-0.09440855846996232
3172,2012-05-09,35.709999084472656,36.099998474121094,35.110000610351555,35.75,3396115.0,0.0033717036069200734,1.675677626220468,0.033058632887129014,31.119527903597415,44.062077937997174,2.1040853755622138,2.8978804661604656,3.722523161840307,1.217859324840731,15.075912538659608,0.9899978637695384,-0.5331713439957895,-2.657501220703125,-5.604491029954033,0.28948858854778337,-4.130996125328579,-1.1840063160776708,3.552009891781701,17.44182307116537,-16.971459938843093,1.4734949046254524,5,2.1950016021728516,2.345001220703125,4.285000801086426,3.035001754760742,-4.609998703002926,2,-0.09773167049133435,1.2975213906946537,35.59000015258789,2.9583088293729634,36.810001373291016,1.4489828753526146,36.810001373291016,-0.09773167049133435
3173,2012-05-10,36.43999862670898,37.0,35.900001525878906,35.9900016784668,2385750.0,0.020442440799550043,-2.49207387223736,-11.249666221628662,35.61276928617332,42.91958200300979,0.9977320973189236,2.255980474800502,2.9491272823752794,0.5811109444166149,13.783304422318432,1.2900009155273438,-0.5369383954142393,-1.9100015640258832,-4.900273185598898,1.080270057547132,-3.4051373748123908,-0.4148657532393756,2.3237693456370465,43.18178158862427,10.082447719783502,1.495135810786507,5,0.7100009918212891,1.615001678466804,3.5300016403198313,2.305002212524421,-4.919998168945305,3,-0.11306254355522871,1.675677626220468,35.709999084472656,1.2975213906946537,35.59000015258789,2.9583088293729634,36.810001373291016,-0.11306254355522871
3174,2012-05-11,36.43000030517578,36.66999816894531,35.68000030517578,36.43999862670898,1726932.0,-0.00027437765944005044,3.212780118012775,-0.022218642975807692,36.256764540528586,40.8243744844774,1.0473220650900643,2.162634297804175,2.9063365414690594,0.6941905869796727,14.310092738298508,0.9899978637695312,-0.6672019590652951,-1.7839998245239244,-4.867049164433659,1.2990495153858106,-3.325524494478792,-0.24247515456905688,1.8953155837309055,69.84127624875882,35.3396704015994,1.5415246699548684,5,0.7199993133544851,1.625,3.527499198913574,2.315000534057617,-4.520000457763672,4,-0.13258303275445837,-2.49207387223736,36.43999862670898,1.675677626220468,35.709999084472656,1.2975213906946537,35.59000015258789,-0.13258303275445837
3175,2012-05-14,35.70000076293945,36.45000076293945,34.650001525878906,36.22999954223633,2127567.0,-0.02003841713206389,2.7113339625609565,53.00877527664965,37.23304175840368,38.409537971897805,1.4483557639633773,2.7882884251094,3.5784892559710073,1.533333985491268,15.1060519818104,1.7999992370605469,-0.8925977158509113,-2.356999397277832,-5.620352688233986,0.9063538936783218,-3.9886760427559125,-0.7253227517997516,2.23947729254062,44.68084761005003,6.774642911797464,1.6316766454780771,5,1.2199993133544922,2.125,4.257498741149902,3.0450000762939453,-3.3699989318847585,0,-0.15546221360786905,3.212780118012775,36.43000030517578,-2.49207387223736,36.43999862670898,1.675677626220468,35.709999084472656,-0.15546221360786905
3176,2012-05-15,35.36000061035156,36.150001525878906,34.959999084472656,35.66999816894531,1562401.0,-0.009523813594448094,-1.1441473640800055,0.584902401105545,30.52835849530571,35.715927477176926,1.4168891702277833,2.9096654412421117,3.85485429989059,1.9704319742065408,16.556023377226893,1.19000244140625,-0.8810341187634521,-2.4634996414184585,-5.7999220464807735,0.8729227636438566,-4.1317108439496195,-0.7952884388872974,2.118950730984345,30.212746616280167,-6.386484771430776,1.6682112025311584,5,1.239999771118164,2.4650001525878906,4.399999618530273,3.385000228881836,-4.3600006103515625,1,-0.16204754951015232,2.7113339625609565,35.70000076293945,3.212780118012775,36.43000030517578,-2.49207387223736,36.43999862670898,-0.16204754951015232
3177,2012-05-16,34.09999847412109,34.720001220703125,33.549999237060554,34.65999984741211,2447541.0,-0.03563354396158047,2.441161456083543,1.8064702697381603,26.083099734994747,33.49656743267287,2.297721879885408,3.837140922899401,5.032689004715124,3.3092154904783655,18.33729783703633,1.8100013732910085,-1.2122490115647935,-3.3875017166137766,-6.805817074686566,0.03081364145901233,-5.096659395650171,-1.6783440375773822,2.982899893050842,15.94200334587538,-16.78812777112745,1.7091576790363945,5,1.770000457763679,3.175001144409187,5.510002136230476,4.645002365112312,-3.8299980163574148,2,-0.09296182729600577,-1.1441473640800055,35.36000061035156,2.7113339625609565,35.70000076293945,3.212780118012775,36.43000030517578,-0.09296182729600577
3178,2012-05-18,33.0,33.25,32.34999847412109,33.09999847412109,3192043.0,-0.0322580212124024,3.4999904632932513,0.17856826588373242,30.163583508173744,32.20866902115149,2.8737628552819245,4.648578537544843,6.046359979529782,4.469944324339039,20.445662729596187,1.75,-1.6564373882631074,-4.153000259399413,-7.951948423645234,-0.35405209515359104,-6.05247434152232,-2.2535261772765054,3.5176345063541063,15.046332680478603,-20.347821995555382,1.8994740821229106,5,1.6749992370605469,3.674999237060547,6.104999542236328,5.745000839233398,-1.8999996185302699,4,-0.05757574601606874,2.441161456083543,34.09999847412109,-1.1441473640800055,35.36000061035156,2.7113339625609565,35.70000076293945,-0.05757574601606874
3179,2012-05-21,33.47999954223633,33.860000610351555,32.93000030517578,33.0,1737401.0,0.014545440673828125,-2.000006152748102,-4.800068665598876,18.399020301311083,30.30616204650166,2.091691200131926,3.8791613326307512,5.5402470505012715,4.054082862370755,22.537811390398698,0.9300003051757741,-2.0121270327929324,-3.3630006790161104,-7.302950947160092,0.5769495891278709,-5.332975813088105,-1.3930255449441162,2.287460478315836,27.560986275471354,-5.15616754518528,1.969975134071991,5,1.1949996948242188,3.1949996948242188,5.3300018310546875,5.26500129699707,-2.9699993133544886,0,-0.05854238683605839,3.4999904632932513,33.0,2.441161456083543,34.09999847412109,-1.1441473640800055,35.36000061035156,-0.05854238683605839
3180,2012-05-22,34.40999984741211,34.450000762939446,33.560001373291016,33.970001220703125,1273443.0,0.02777778727274316,2.423071562190581,0.9166646798432794,26.818660961875764,30.246091832262664,0.877754070611779,2.6884815129233814,4.589565904509747,3.1917249449677385,24.55174189807339,0.9700012207031179,-2.2599555852088784,-2.1800003051757812,-6.059051041509171,1.699050431157609,-4.11952567334248,-0.24047493700908262,0.7423170947824644,54.21051891887559,23.02795122122127,1.9395253681666955,5,0.2649993896484375,2.2649993896484375,4.180001258850098,4.335000991821289,-1.8600006103515554,1,-0.07265329878192428,-2.000006152748102,33.47999954223633,3.4999904632932513,33.0,2.441161456083543,34.09999847412109,-0.07265329878192428
3181,2012-05-23,33.049999237060554,33.950000762939446,32.959999084472656,33.740001678466804,1745184.0,-0.039523412274988345,-1.2758587426446195,-1.5681922613422574,24.82410214650588,29.54660008147472,2.0557492965505375,3.8189861857225864,5.873648098978705,4.623323341057443,26.139315905848328,1.4500007629394531,-2.385032136139799,-3.27000083923339,-7.350439871570067,0.8104381931032876,-5.310220355401725,-1.2297813230650547,1.5979003808807946,29.535862941466707,-0.7309263880603964,2.040219516168337,5,1.624999999999993,3.624999999999993,5.540001869201653,5.74000167846679,-0.22999954223633523,2,-0.021785095994752424,2.423071562190581,34.40999984741211,-2.000006152748102,33.47999954223633,3.4999904632932513,33.0,-0.021785095994752424
3182,2012-05-24,33.130001068115234,33.450000762939446,32.650001525878906,33.22999954223633,2698827.0,0.0024206303449765265,1.9629551138049939,0.14492481203007518,23.828922864643417,28.237283812415843,1.7559441218721616,3.425520853478787,5.70613130893949,4.61100186417422,27.857827281361132,0.7999992370605398,-2.4539498806199305,-2.8794990539550795,-6.9373674751788315,1.1783693672686688,-4.908433264566952,-0.8505648433432071,1.3199996948242116,37.142940183795886,8.147310608522865,2.0289342106118746,5,1.3799972534179688,3.5449981689453125,5.460000038146973,5.729999542236328,0.07999801635742188,3,-0.06429221247943684,-1.2758587426446195,33.049999237060554,2.423071562190581,34.40999984741211,-2.000006152748102,33.47999954223633,-0.06429221247943684
3183,2012-05-25,33.330001831054695,33.75,33.0,33.060001373291016,2709528.0,0.006036847464274464,-2.8461222453710495,-2.7000457770657613,29.672903131215307,27.505743655825476,1.1939542347332477,2.886799006805191,5.419780017660848,4.4805315544087065,30.30181129156325,0.75,-2.313035181354593,-2.3704984664916893,-6.242979303448138,1.5019823704647592,-4.306738884969917,-0.43425804801346146,0.7419985198974501,37.77781074431187,6.722185852584342,1.936240418478225,5,1.0699977874755788,3.1999969482421804,5.459999084472649,5.709999084472649,-0.48000335693360796,4,-0.09180921707720746,1.9629551138049939,33.130001068115234,-1.2758587426446195,33.049999237060554,2.423071562190581,34.40999984741211,-0.09180921707720746
3184,2012-05-28,34.080001831054695,34.25,33.299999237060554,33.330001831054695,1558796.0,0.022502248988813367,-1.3456658723355983,2.777773068282892,35.33835048581044,27.29522240331512,0.08442973005776366,2.0198324393381384,4.57198858882451,3.784052506902043,30.96463115794339,0.950000762939446,-2.244357017268193,-1.4804985046386676,-5.375821087877419,2.414824078600084,-3.4281597962580435,0.46716278698070823,-1.730003356933608,79.44449507162167,45.588255364810124,1.9476612916193756,5,0.1699981689453054,2.444997787475579,4.709999084472649,4.959999084472649,-1.8700027465820384,0,-0.08744135239070028,-2.8461222453710495,33.330001831054695,1.9629551138049939,33.130001068115234,-1.2758587426446195,33.049999237060554,-0.08744135239070028
3185,2012-05-29,34.56999969482422,34.93000030517578,33.970001220703125,33.970001220703125,2034919.0,0.014377870816985272,-2.2000050862759557,0.7999979654947916,44.05594001409391,28.79828701651381,-0.6511956642862842,1.263845817208157,3.966922168880835,3.3365978063659014,31.322562945433752,0.9599990844726562,-2.274113950938215,-0.7805006027221708,-4.3896266318215424,2.828625426377201,-2.5850636172718566,1.024062411827515,-2.1820011901855523,84.2104910923425,44.74595949145061,1.804563014549685,5,-0.9300003051757812,1.9549999237060547,4.220001220703125,4.470001220703125,-2.75,1,-0.11744285512823527,-1.3456658723355983,34.080001831054695,-2.8461222453710495,33.330001831054695,1.9629551138049939,33.130001068115234,-0.11744285512823527
3186,2012-05-30,33.830001831054695,34.610000610351555,33.669998168945305,34.299999237060554,1292390.0,-0.021405781611282926,-1.379738767232344,-0.7833310021235202,39.78262023349272,30.320455960791364,-0.16880322046883833,1.7095114258958048,4.562182119020655,4.1103178504553455,31.75673892620299,0.94000244140625,-2.3498959119740874,-1.2779985427856388,-4.584220008987614,2.028222923416333,-2.9311092758866266,0.3751121903153489,-1.3403232543945407,51.75442705893407,9.111563442757927,1.6531107331009864,5,-0.1900024414062571,2.694997787475579,4.959999084472649,5.209999084472649,-1.7900009155273509,2,-0.03783631465308246,-2.2000050862759557,34.56999969482422,-1.3456658723355983,34.080001831054695,-2.8461222453710495,33.330001831054695,-0.03783631465308246
3187,2012-05-31,33.68000030517578,34.279998779296875,33.360000610351555,33.720001220703125,5071335.0,-0.004433979242094432,-1.7058757531218438,0.08510880063632748,33.990727009697395,30.745694127627324,-0.09459097454941201,1.596397703338127,4.571745219728733,4.2927133140797125,32.60736401730359,0.9199981689453196,-2.409467827341416,-1.2090000152587876,-4.262501220501569,1.844501189983994,-2.7357506178801785,0.3177505873626032,-1.0927088593750014,35.233170862833,-7.038252501572103,1.5267506026213906,5,0.1100006103515625,2.844999313354492,5.1100006103515625,5.3600006103515625,-1.8800010681152308,3,-0.025534459695934153,-1.379738767232344,33.830001831054695,-2.2000050862759557,34.56999969482422,-1.3456658723355983,34.080001831054695,-0.025534459695934153
3188,2012-06-01,32.130001068115234,33.650001525878906,31.78000068664551,33.380001068115234,2789369.0,-0.04602135460261114,1.0893853438979753,31.249284760633227,28.838586113976064,31.905645884590097,1.474030869711747,2.806720301271504,5.932029963961256,5.87616215905782,33.77203119327935,1.8999996185302699,-2.419985019744672,-2.4519992828369155,-5.302089437271448,0.39809087159761347,-3.877044360054178,-1.0269542056196528,2.799999237060547,11.111124566834917,-26.529758961984143,1.4250450772172651,6,1.2249994277954102,4.109999656677246,7.0824995040893555,6.909999847412109,-0.720001220703125,4,0.033613382522703183,-1.7058757531218438,33.68000030517578,-1.379738767232344,33.830001831054695,-2.2000050862759557,34.56999969482422,0.033613382522703183
3189,2012-06-04,31.309999465942386,32.049999237060554,31.149999618530273,32.049999237060554,1220330.0,-0.025521368655869403,1.4324321537839166,0.5919998168945341,28.585363511738905,32.101946167908224,2.183461462240583,3.3661319912867604,6.582404548634418,6.705864451525013,34.22779508002555,0.9800014495849609,-2.276875467211262,-2.997000789642332,-5.999239118021176,0.005237538736516001,-4.498119953831758,-1.4958816254529061,3.5570008468627883,4.232799427190101,-31.174308470277516,1.501119164189424,6,1.730000495910641,4.615000724792477,8.002500534057614,7.730001449584957,-0.36999893188477273,0,0.049185532879163496,1.0893853438979753,32.130001068115234,-1.7058757531218438,33.68000030517578,-1.379738767232344,33.830001831054695,0.049185532879163496
3190,2012-06-05,31.11000061035156,31.46999931335449,30.68000030517578,31.270000457763672,917976.0,-0.0063876991057881805,1.8214373297002955,0.21621607689195244,28.98120799494086,32.56384681773434,2.0854335783228173,3.285663620572034,6.597606014273541,6.897574297572238,34.60790391932041,0.7899990081787074,-2.151384169924519,-2.9119996070861838,-5.994893253213956,0.17089403904158829,-4.45344643015007,-1.3705527840222977,3.6083196746826225,10.941482742621451,-24.08488505365907,1.541446823063886,6,1.6949996948242223,3.824998855590824,7.807499885559086,7.930000305175785,0.15999984741211293,1,0.035358355915784845,1.4324321537839166,31.309999465942386,1.0893853438979753,32.130001068115234,-1.7058757531218438,33.68000030517578,0.035358355915784845
3191,2012-06-07,32.22999954223633,32.900001525878906,31.60000038146973,31.61000061035156,2475048.0,0.03600125072039062,-3.0625074505877365,-3.874997019764855,40.621868513434684,34.42972966760003,0.9352354058508112,2.003769563673842,5.317810691467983,5.753680261340904,34.27476306552945,1.7900009155273473,-1.9441542717029847,-1.6240006446838393,-4.713312279014545,1.4653109896468628,-3.1686564618491886,-0.07934482751849004,2.2460215440063465,43.05555261211506,5.383185377675765,1.5446558171653513,6,0.5750007629394531,2.7049999237060547,6.592500686645508,6.810001373291016,0.15000152587890625,3,-0.01272106277491003,1.8214373297002955,31.11000061035156,1.4324321537839166,31.309999465942386,1.0893853438979753,32.130001068115234,-0.01272106277491003
3192,2012-06-08,32.220001220703125,32.459999084472656,31.459999084472656,32.259998321533196,1823619.0,-0.00031021786147100716,3.545468732389482,-0.06451156409008901,45.60811362302703,36.200308611134666,0.8968933147761362,1.832872350638496,5.166213656751353,5.75385320917092,33.81198049421748,1.0,-1.8715818104853028,-1.4594990730285673,-4.501295174571787,1.5822970285146525,-2.9803971238001736,0.06139897774303904,2.0282586186755367,51.85186136599501,10.849940623285981,1.5208980507716094,6,0.5849990844726562,2.714998245239258,6.529998779296875,6.819999694824219,0.1399993896484304,4,-0.005586601438739902,-3.0625074505877365,32.22999954223633,1.8214373297002955,31.11000061035156,1.4324321537839166,31.309999465942386,-0.005586601438739902
3193,2012-06-11,32.31999969482422,33.450000762939446,32.209999084472656,33.0,1293454.0,0.003103614845825664,-1.7555546136565772,17.001239866478937,43.176468423492615,37.071210604210464,0.7136023213592466,1.4844989635458177,4.886008662571676,5.641158011847558,33.888567240021125,1.2400016784667898,-1.6492413473462832,-1.1535006523132338,-3.9568316787547957,1.649830374128328,-2.555166165534011,0.24816486090754353,1.7141645725022698,59.20574435473114,15.821887626633526,1.4016655132207803,6,0.4850006103515625,2.2950000762939453,6.4275007247924805,6.720001220703125,0.9599990844726562,0,-0.016089123226289526,3.545468732389482,32.220001220703125,-3.0625074505877365,32.22999954223633,1.8214373297002955,31.11000061035156,-0.016089123226289526
3194,2012-06-12,31.60000038146973,32.189998626708984,31.36000061035156,32.0,1739721.0,-0.022277206687900786,1.1282085767454235,0.5882344691402297,33.05186311717087,35.84853539344124,1.1676042743470312,1.922669824493024,5.42081191486778,6.337598412935737,34.01015380327585,0.9599990844726598,-1.4364157638674087,-1.6319999694824183,-4.1838341154055065,0.9198341764406663,-2.907917042443959,-0.3560828965208742,2.2329140481277143,33.21299365548491,-8.437787887457517,1.2759170729615428,6,1.0450000762939418,2.8349990844726527,7.147500038146969,7.440000534057614,2.9999980926513565,1,-0.0060126750558217035,-1.7555546136565772,32.31999969482422,3.545468732389482,32.220001220703125,-3.0625074505877365,32.22999954223633,-0.0060126750558217035
3195,2012-06-13,30.149999618530273,31.8799991607666,29.809999465942386,31.709999084472656,2957472.0,-0.04588609953909173,1.178947484658385,3.9000023841880993,32.6968900412902,35.06123203875207,2.150881171855879,3.094200741519856,6.687838034069472,7.739242550859942,33.88370626750741,2.069999694824215,-1.3776343051296323,-2.8045006752014174,-5.432243353076501,-0.17675799732633024,-4.118372014138963,-1.4906293362638756,3.4937399636018682,9.34066020439008,-32.44457511479585,1.313871338937543,6,1.8949995040893555,3.255000114440918,8.58750057220459,8.89000129699707,3.8400020599365305,2,0.026202352421981656,1.1282085767454235,31.60000038146973,-1.7555546136565772,32.31999969482422,3.545468732389482,32.220001220703125,0.026202352421981656
3196,2012-06-14,29.6299991607666,30.25,29.3799991607666,30.149999618530273,2579839.0,-0.01724711324520478,1.416664900606112,0.3333337408865995,30.1587057873798,34.635451902939,2.2489602526025294,3.333841248577343,7.064050511390697,8.204018593692979,33.81248928680559,0.8700008392333984,-1.4476024736357331,-3.03800106048584,-5.807121391625074,-0.2688807293466091,-4.422561226055457,-1.6534408949162227,3.707041212070358,6.142503724483374,-34.73332881625872,1.3845601655696158,6,1.8850011825561523,3.560000419616699,8.835001945495605,9.39000129699707,2.760000228881843,3,0.05534935347445491,1.178947484658385,30.149999618530273,1.1282085767454235,31.60000038146973,-1.7555546136565772,32.31999969482422,0.05534935347445491
3197,2012-06-15,30.93000030517578,31.149999618530273,29.809999465942386,30.040000915527344,2721409.0,0.043874491435373475,1.015040828794405,-1.7115357810952574,37.90321123090579,35.64263247148675,0.578705807109742,1.880594060982446,5.59339506172882,6.856111178704545,32.87413962581189,1.5200004577636719,-1.652492152828124,-1.5795000076293917,-4.366337886775874,1.2073378715170904,-2.972918947202629,-0.18608106805615066,2.011335946454139,38.08355120994752,-3.0526258771014128,1.3934189395732404,6,0.48499965667724254,2.2599992752075195,7.199999809265137,7.774999618530273,1.3499984741210938,4,0.046880075933811494,1.416664900606112,29.6299991607666,1.178947484658385,30.149999618530273,1.1282085767454235,31.60000038146973,0.046880075933811494
3198,2012-06-18,31.10000038146973,31.670000076293945,30.88999938964844,31.20000076293945,1732010.0,0.005496284339366886,-1.999988996115656,-0.11236005623466892,34.047091934871546,36.249491185168154,0.2762900312132004,1.6453082057986954,5.246684284553073,6.642219812271048,31.30522786362704,0.7800006866455043,-1.768312291947975,-1.3144999504089334,-4.159858522497178,1.530858621679311,-2.7371792364530556,0.10817933563518878,1.485202161073861,61.21001948754093,23.890184553441458,1.422679286044123,6,0.3149995803832937,2.0899991989135707,6.880000114440914,7.454999923706051,1.659997940063466,0,0.04051447631597349,1.015040828794405,30.93000030517578,1.416664900606112,29.6299991607666,1.178947484658385,30.149999618530273,0.04051447631597349
3199,2012-06-19,31.520000457763672,31.85000038146973,30.95000076293945,31.020000457763672,1352515.0,0.01350482543865783,-1.8125014901175314,-4.999980926586787,33.549081221394914,36.757032654774164,-0.12380852043771995,1.1288160463741121,4.667329513659368,6.188947346764152,30.179399237406173,0.8999996185302805,-1.8267674374790914,-0.7964999198913603,-3.6222861562586104,2.02928631647589,-2.2093930380749853,0.6163931982922648,0.7446817466022182,85.60005187988281,51.97214557195602,1.412893118183625,6,-0.10500049591064808,1.5049982070922852,6.0824995040893555,7.034999847412109,1.9799995422363281,1,0.05583750939000054,-1.999988996115656,31.10000038146973,1.015040828794405,30.93000030517578,1.416664900606112,29.6299991607666,0.05583750939000054
3200,2012-06-20,31.90999984741211,31.979999542236328,31.29999923706055,31.520000457763672,2524997.0,0.01237307690306122,1.566044797604639,0.779998779296875,39.23765483311977,36.603231134739175,-0.43403780779618373,0.5712058123498451,4.171447105542086,5.7661685616395815,29.490078710715125,0.6800003051757777,-1.6716564017775042,-0.28150053024292276,-2.9331762648051978,2.3701752043193522,-1.6073383975240603,1.0443373370382147,-2.530000686645508,97.3077044402336,63.24741769523151,1.3258378672811375,6,-0.4949998855590856,1.005000114440918,5.692500114440918,6.645000457763672,2.4799995422363352,2,0.08429954997092026,-1.8125014901175314,31.520000457763672,-1.999988996115656,31.10000038146973,1.015040828794405,30.93000030517578,0.08429954997092026
3201,2012-06-21,32.330001831054695,32.630001068115234,31.63999938964844,32.0,2029600.0,0.01316208040272504,1.1290351690361458,0.8461598654094631,42.65506705192768,36.27511484906146,-0.9368862935358244,0.09960451144437599,3.667602188174456,5.313421005190456,28.33615765142613,0.9900016784667933,-1.4319418010267952,0.17450132369995686,-2.44748336065755,2.796486008057464,-1.136491018478793,1.4854936658787103,-2.8980026626586977,89.3617352263422,53.159235962764086,1.310992342178753,6,-0.9150018692016708,0.4349985122680593,5.042498588562005,5.9949989318847585,2.339996337890611,3,0.05134549190831139,1.566044797604639,31.90999984741211,-1.8125014901175314,31.520000457763672,-1.999988996115656,31.10000038146973,0.05134549190831139
3202,2012-06-25,31.0,32.200000762939446,30.65999984741211,32.200000762939446,1792714.0,-0.04113831598293194,1.5666665607029244,-3.636345771489242,43.70122121328622,36.333420714594084,0.22558138938102346,1.330042079796307,4.929138057536825,6.612670187991455,27.181873381170483,1.6700019836425852,-1.2064994190405613,-1.0490004539489775,-3.677348037942025,1.57934713004407,-2.363174245945501,0.2651733380475463,-1.4400807556152344,17.2588802999086,-21.203857626490365,1.314173791996523,6,0.005000114440917969,1.1549997329711914,6.21250057220459,7.325000762939453,3.799999237060554,0,0.044838689988659475,1.1290351690361458,32.330001831054695,1.566044797604639,31.90999984741211,-1.8125014901175314,31.520000457763672,0.044838689988659475
3203,2012-06-26,30.270000457763672,31.01000022888184,30.059999465942386,30.79999923706055,1710158.0,-0.023548372330204126,-1.0000000000000149,0.4416653686107891,44.144149175297166,37.56589694327478,0.7087393598890941,1.9173429216617777,5.5656254975368,7.329713995864751,26.356704935124192,0.9500007629394531,-1.2292805951955366,-1.625999927520752,-4.296292574360535,1.044292719319028,-2.9611462509406437,-0.29085360410086025,-0.5872779404296864,8.171239723887211,-33.1911827414679,1.3351463234198906,6,0.7349996566772461,1.8849992752075195,6.302498817443848,7.504999160766602,4.290000915527344,1,0.06640232213864006,1.5666665607029244,31.0,1.1290351690361458,32.330001831054695,1.566044797604639,31.90999984741211,0.06640232213864006
3204,2012-06-27,31.10000038146973,31.290000915527344,30.32999992370605,30.559999465942386,1493336.0,0.027419884742458933,1.0869541781211236,-1.0188719986180619,49.94742256234938,39.48262277894803,-0.22310628176141023,0.8987196462045652,4.57374861277837,6.488579126044275,25.873208712916423,1.0200004577636719,-1.3085811188900038,-0.6469999313354471,-3.1301825942589936,1.836182731588103,-1.888591262797224,0.5945914001263262,-1.2993867221044937,40.466936466034056,-4.547579938392232,1.2415913314617744,6,-0.09500026702881215,1.0549993515014613,4.574998855590817,6.074998855590817,3.0300006866455043,2,0.053376138897173186,-1.0000000000000149,30.270000457763672,1.5666665607029244,31.0,1.1290351690361458,32.330001831054695,0.053376138897173186
3205,2012-06-28,30.51000022888184,31.440000534057614,30.3799991607666,31.3700008392334,1123553.0,-0.01897106576691332,1.1200027465820392,-1.5925910227609819,40.42316795264003,40.62311857508805,0.4730796121558356,1.232131349691251,5.001672198538085,7.0547991963419285,25.922149713593683,1.060001373291012,-1.3980249767254165,-1.0340001106262164,-3.18738645562507,1.1193862343726373,-2.110693283125645,0.04269306187320865,-0.5962110731666037,17.50974639700586,-26.60613588846982,1.0766931724994264,6,0.7100000381469691,1.644999504089352,5.164999008178707,6.664999008178707,4.219999313354489,3,0.0980006472857291,1.0869541781211236,31.10000038146973,-1.0000000000000149,30.270000457763672,1.5666665607029244,31.0,0.0980006472857291
3206,2012-06-29,32.549999237060554,32.59000015258789,30.989999771118164,31.21999931335449,2880943.0,0.06686329049082018,1.2695012627714417,-1.5465104416174493,51.498628303038686,42.1337204719917,-1.2395058007192183,-0.9577852021932216,2.7815968406969986,5.0021621855232965,25.50516288499562,2.079999923706051,-1.2872302181126543,1.069999027252205,-0.8620250652706574,3.002023119775064,0.10398698099077563,2.0360110735136345,-2.5275616048493177,98.41893657426736,52.99797759374921,0.9660120462614301,6,-1.2049989700317454,-0.3949995040893626,3.124999999999993,4.624999999999993,1.950000762939446,4,0.056528423831510244,1.1200027465820392,30.51000022888184,1.0869541781211236,31.10000038146973,-1.0000000000000149,30.270000457763672,0.056528423831510244
3207,2012-07-02,32.81999969482422,33.0,32.380001068115234,32.669998168945305,1739838.0,0.008294945133401121,1.4313581761335588,0.11278310863427103,52.236135133041785,44.1547252717884,-1.355791941199488,-1.3655296439318292,2.3054766907609263,4.71026743979386,24.796461094586146,0.6199989318847656,-1.0437434950128086,1.3829995155334487,-0.3731340571742052,3.1391330882411026,0.5049327291796217,2.2610663018872756,-2.693259525176824,93.87754175243786,48.1265442319765,0.878066786353827,7,-1.2899999618530273,-0.6649999618530273,2.854999542236328,4.354999542236328,1.9900016784667969,0,0.05636802228285309,1.2695012627714417,32.549999237060554,1.1200027465820392,30.51000022888184,1.0869541781211236,31.10000038146973,0.05636802228285309
3208,2012-07-03,33.209999084472656,33.299999237060554,32.56999969482422,32.81999969482422,1448344.0,0.011882979685400308,1.561403273948911,2.5999694827321895,57.41934599238078,46.80697691300905,-1.5813032081801097,-1.7607440055461439,1.7460685796557627,4.291956745137249,23.20800066698403,0.7299995422363352,-0.689501880733026,1.718999004364015,-0.1868910043226606,3.624889013050691,0.7660540000206808,2.671944008707353,-2.9108633250041045,96.96969113146878,47.58244396080339,0.9529450043433376,7,-1.5299997329711843,-1.0549993515014648,2.3824996948242188,3.9650001525878906,1.4799995422363281,1,0.04787715135262682,1.4313581761335588,32.81999969482422,1.2695012627714417,32.549999237060554,1.1200027465820392,30.51000022888184,0.04787715135262682
3209,2012-07-04,32.84999847412109,33.380001068115234,32.310001373291016,33.22999954223633,1465064.0,-0.010840127078470374,2.147038859188035,-0.974363237998375,63.8319556197678,49.539677000414386,-1.1318258194634119,-1.3485983437946345,1.9293067142547002,4.615996054218549,21.32874796220453,1.0699996948242188,-0.4864685160223665,1.2819984436035092,-0.7153426842644919,3.279339571471507,0.2833278796695069,2.280669007537508,-2.310793636445176,82.33325809907375,26.728676978469977,0.9986705639339992,7,-1.129998207092278,-0.6949987411498952,2.6150007247924876,4.32500076293946,2.4000015258789134,2,0.05205488519328405,1.561403273948911,33.209999084472656,1.4313581761335588,32.81999969482422,1.2695012627714417,32.549999237060554,0.05205488519328405
3210,2012-07-05,32.209999084472656,33.0,31.899999618530273,32.950000762939446,1519980.0,-0.01948247851982754,1.6190480515528993,1.947367364352703,63.05667584368779,51.80652242172107,-0.49706837384353975,-0.6555761863950735,2.3882322539079297,5.217863592836409,19.254183477953806,1.1000003814697266,-0.2608128271856778,0.5869991302490227,-1.4178063856815015,2.5918046461795434,-0.4154036277162376,1.589401888214283,-1.3867146237528125,51.04596867321231,-10.368466483770838,1.0024027579652603,7,-0.48999881744384766,-0.054999351501464844,3.1775007247924805,4.965000152587891,2.8500022888183594,3,0.059608880416520904,2.147038859188035,32.84999847412109,1.561403273948911,33.209999084472656,1.4313581761335588,32.81999969482422,0.059608880416520904
3211,2012-07-06,31.81999969482422,32.299999237060554,31.75,32.27000045776367,698642.0,-0.012108022376083882,1.1568668516675944,0.6081077597983429,54.96097697062895,53.057606394759155,-0.20899920095406088,-0.31396502016595207,2.62177531032588,5.56835352217098,18.3693022696785,0.549999237060554,-0.05964158396060171,0.2174997329711914,-1.7694773361919545,2.2044768021343373,-0.7759888016103815,1.2109882675527643,-0.7410435733648342,4.294456991071742,-57.58969967408421,0.9934885345815737,7,-0.09999942779541016,0.17500019073485973,3.2624998092651367,5.354999542236328,3.1399993896484375,4,0.09145191311505396,1.6190480515528993,32.209999084472656,2.147038859188035,32.84999847412109,1.561403273948911,33.209999084472656,0.09145191311505396
3212,2012-07-09,32.040000915527344,32.450000762939446,31.36000061035156,32.439998626708984,1323842.0,0.00691392906389332,4.190452402793957,0.8888822955961514,55.210644609658644,54.287216998577094,-0.2972177893365391,-0.5777651592096724,2.2159566690319394,5.3180239543201395,17.462877870894413,1.090000152587887,0.05470605405471218,0.44650096893310476,-1.5303039583673552,2.4233058962335647,-0.5419014947171235,1.434903432583333,-0.7309402994023735,33.663373815697405,-27.13676266590919,0.9884024636502293,7,-0.18500041961669922,-0.21000194549560547,3.0424985885620117,5.134998321533203,2.9699974060058523,0,0.07677899544879474,1.1568668516675944,31.81999969482422,1.6190480515528993,32.209999084472656,2.147038859188035,32.84999847412109,0.07677899544879474
3213,2012-07-10,31.79999923706055,32.419998168945305,31.770000457763672,31.93000030517578,1212554.0,-0.00749068887668114,-5.842130624209374,0.32500452997891477,51.58370279206373,54.4690259129898,0.20410127680139212,-0.3991844591725773,2.2580405461960815,5.524876092679147,17.3041826848496,0.6499977111816335,0.09746423549997729,0.23249931335449503,-1.7175705489205022,2.1825691756294923,-0.7425356177830018,1.2075342444919954,-0.4399986267089915,21.782105296951766,-34.39880121974298,0.9750349311374988,7,0.08000087738036754,-0.2849988937377965,3.357501029968258,5.3749999999999964,2.260002136230465,1,0.09465415749829731,4.190452402793957,32.040000915527344,1.1568668516675944,31.81999969482422,1.6190480515528993,32.209999084472656,0.09465415749829731
3214,2012-07-11,31.40999984741211,31.520000457763672,31.09000015258789,31.399999618530273,1676499.0,-0.012264132044189635,2.7391095225853532,-0.07692420552246462,47.17194697055349,55.218890248313514,0.7182278093820003,-0.025454329935293174,2.5262953151871983,5.882155310446059,16.85993990233341,0.7099990844726598,0.22031963595922832,-0.14800004959106516,-2.0992541243881675,1.8032540252060336,-1.1236270869896146,0.8276269878074842,1.970001220703125,16.753912062233496,-32.810942772636984,0.97562703739855,7,0.7750005722045898,0.005000114440914416,3.387500762939453,5.4800004959106445,2.6899986267089773,2,0.10442530389146487,-5.842130624209374,31.79999923706055,4.190452402793957,32.040000915527344,1.1568668516675944,31.81999969482422,0.10442530389146487
3215,2012-07-12,30.940000534057614,31.45000076293945,30.82999992370605,31.1299991607666,1198062.0,-0.014963365668186013,-2.024395463299755,-18.999427808506937,42.18222106746708,54.183733888805556,1.4031984700104623,0.5341506457122769,2.8056488132528052,6.305511581188984,15.746298151593141,0.6200008392333984,0.39349541757330897,-0.6574994087219288,-2.518646059356737,1.2036472419128792,-1.5880727340393328,0.2730739165954752,2.3942005157470767,6.790157615203224,-36.181631786436796,0.9305733253174033,7,1.164999961853031,0.47499942779541016,3.5424995422363317,5.634999275207523,3.4200000762939418,3,0.13930185493041924,2.7391095225853532,31.40999984741211,-5.842130624209374,31.79999923706055,4.190452402793957,32.040000915527344,0.13930185493041924
3216,2012-07-13,31.270000457763672,31.440000534057614,30.790000915527344,30.790000915527344,1089961.0,0.010665802133481117,-1.7083343267450122,-2.526331640130858,51.71102964924121,54.12538883504993,0.9750761130084271,0.35132793231625215,2.28780841630023,5.910834138925409,14.404137973440445,0.6499996185302699,0.460176107014135,-0.40949954986572124,-2.0352841497507654,1.2162850500193265,-1.2223918498082469,0.40339275007680087,1.9640325469970747,28.915637732415174,-16.593658778729075,0.8128922999425233,7,0.8150005340576172,0.14499950408935192,2.59999942779541,5.020000457763672,3.0400009155273438,4,0.12120245794836149,-2.024395463299755,30.940000534057614,2.7391095225853532,31.40999984741211,-5.842130624209374,31.79999923706055,0.12120245794836149
3217,2012-07-16,32.380001068115234,32.47999954223633,31.35000038146973,31.54999923706055,1533443.0,0.03549730073879709,1.194175728126567,1.7291721304309744,62.75695582562359,54.718456594299134,-0.22786431271413932,-0.6793005285007716,1.018980249776689,4.739718599396909,13.353448646963445,1.2099990844726562,0.7182797451544687,0.6280010223388679,-0.9863367598296335,2.242338804507373,-0.17916786874538104,1.4351699134231204,0.7073900112915084,94.08292571717496,42.039192416090444,0.8071688910842523,7,-0.2950000762939453,-0.9650011062622106,1.4899988174438477,3.8499984741210938,1.7599983215332102,0,0.07967875019306159,-1.7083343267450122,31.270000457763672,-2.024395463299755,30.940000534057614,2.7391095225853532,31.40999984741211,0.07967875019306159
3218,2012-07-17,32.360000610351555,32.709999084472656,31.95000076293945,32.360000610351555,2349772.0,-0.0006176793423078308,1.1714332425067782,0.0,58.445040625753364,54.11991048385309,-0.3812035462859882,-0.590330589865367,0.8698761302407689,4.690362796075185,12.562759742044804,0.7599983215332067,0.7061610410780581,0.5450005531310964,-1.0605222737569875,2.150523380019184,-0.2577608603129491,1.3477619665751384,0.5895470592224257,81.77089542156382,27.095269090430733,0.8027614134440435,7,-0.4650001525878835,-0.9450006484985316,1.5099992752075266,3.8699989318847727,0.5299987792968892,1,0.08189115145856762,1.194175728126567,32.380001068115234,-1.7083343267450122,31.270000457763672,-2.024395463299755,30.940000534057614,0.08189115145856762
3219,2012-07-18,33.279998779296875,33.549999237060554,32.029998779296875,32.610000610351555,1837705.0,0.028430103572093968,1.5123993518162209,100.0,67.77919706733474,54.6446350642583,-1.3787857266944599,-1.4458426011516394,-0.16495539166937334,3.714595617266781,11.83133432313341,1.520000457763679,0.6829376245472645,1.3769988059997544,-0.34886687388662097,3.1028644858861263,0.5140659660565703,2.239931645942942,-2.4899978637695312,90.21736876949655,29.56651898522481,0.8629328399431867,7,-1.1099987030029297,-1.8149995803832972,0.43000125885009766,2.950000762939453,-0.789997100830071,2,0.023437578804220704,1.1714332425067782,32.360000610351555,1.194175728126567,32.380001068115234,-1.7083343267450122,31.270000457763672,0.023437578804220704
3220,2012-07-19,34.59999847412109,36.0099983215332,32.75,33.0,5721191.0,0.03966345382336289,-2.104762562170528,2.3880639504429255,64.49787358945211,55.70429024412754,-2.5972387945397912,-2.6920017064082487,-1.586817542655389,2.350566895244995,11.711350033419611,3.259998321533203,0.5896461388913323,2.5624985694885183,0.45684922978995246,4.668147909187088,1.5096738996392318,3.615323239337801,-3.7547975921630794,72.9884952473378,16.40804919228154,1.052824669849284,7,-1.1999988555908132,-1.9049997329711843,-1.0599985122680593,1.6300010681152415,-2.4699974060058523,3,-0.01445086768931425,1.5123993518162209,33.279998779296875,1.1714332425067782,32.360000610351555,1.194175728126567,32.380001068115234,-0.01445086768931425
3221,2012-07-20,33.990001678466804,35.0,33.880001068115234,35.0,1757488.0,-0.01762996596981148,1.2178233527845448,-0.6312495529647362,57.8947544538288,56.00252467125757,-1.8406169244062411,-2.056714212617365,-1.048541299313996,2.926432033956594,12.076460397736613,1.1199989318847656,0.43521853129799837,1.869501781463633,-0.4085066630758476,4.147510226003114,0.7304975591938927,3.0085060037333733,-2.93820889892579,56.65241339057576,4.591937443170707,1.1390042222697399,7,-0.5900020599365305,-1.2950029373169016,-1.2650022506713938,1.804997444152832,-1.490001678466804,4,0.01088552261293807,-2.104762562170528,34.59999847412109,1.5123993518162209,33.279998779296875,1.1714332425067782,32.360000610351555,0.01088552261293807
3222,2012-07-23,32.389999389648445,33.799999237060554,32.02000045776367,33.419998168945305,1464092.0,-0.047072733445376214,-1.0113018702828134,1.0198024663380665,45.2436206703513,55.298071102178405,-0.2075750082207506,-0.36600245184455815,0.4558010322838868,4.450558216213466,11.408380813366719,1.970001220703132,0.2914708266141197,0.19999952316285174,-2.0180976599773643,2.4180967063030714,-0.9090490684072563,1.3090481147329598,-1.1398783884277428,10.837411115621354,-34.07413328039797,1.1090485915701096,7,1.0100002288818288,0.5199995040893484,-0.03749942779541726,2.8400011062622,-0.5399990081787145,0,0.05927761716031976,1.2178233527845448,33.990001678466804,-2.104762562170528,34.59999847412109,1.5123993518162209,33.279998779296875,0.05927761716031976
3223,2012-07-24,32.279998779296875,32.610000610351555,32.0,32.27000045776367,1213963.0,-0.0033961288182896565,-1.218187114628318,-0.009707119789043421,46.59498346736433,55.23396404626849,-0.024949852602510703,-0.10297655715046972,0.44335749997451046,4.488382245319187,10.38719766285835,0.6100006103515554,0.2771198555356662,-0.01050100326538228,-2.0360995088666414,2.0150975023358804,-1.0233002560660154,1.0022982495352508,-0.8394826852636719,6.9825161220970005,-31.824164064173484,1.0127992528006313,7,1.1200008392333984,0.755000114440918,0.022500991821289062,2.910000801086426,-0.09999847412109375,1,0.05762083893090164,-1.0113018702828134,32.389999389648445,1.2178233527845448,33.990001678466804,-2.104762562170528,34.59999847412109,0.05762083893090164
3224,2012-07-25,32.759998321533196,32.84000015258789,32.31999969482422,32.360000610351555,1036104.0,0.014869874857125875,-1.1666706403135054,40.00648607401755,53.34956941774048,56.474780529632206,-0.32778356339585457,-0.47667617994148515,-0.15571075617869923,3.9341131129831055,9.584717446816871,0.5600013732910156,0.25670500775876093,0.3864986419677692,-1.568513518395072,2.3415108023306104,-0.5910074382136514,1.3640047221491898,-1.136702938399992,18.952584529826296,-17.54970980136531,0.9775060801814215,7,0.6400012969970774,0.27500057220459695,-0.45749855041503196,2.4300012588501048,-1.029998779296868,2,0.0039682867758206175,-1.218187114628318,32.279998779296875,-1.0113018702828134,32.389999389648445,1.2178233527845448,33.990001678466804,0.0039682867758206175
3225,2012-07-26,33.5,33.72999954223633,32.40999984741211,33.060001373291016,2607812.0,0.022588574981104337,1.933340115034608,1.1000028610393202,59.813084320393514,57.37500882642691,-0.7447825808875521,-1.0342139129060754,-0.9851035357063154,3.125626309604627,9.053835456231615,1.3199996948242188,0.3182170328267091,0.9770003318786635,-0.8296664120229309,2.783667075780258,0.07366695992786987,1.8803337038294607,-1.701236499330797,50.0,9.034350385894427,0.903333371950797,7,0.17999935150146484,-0.46500110626220703,-1.2800006866455078,1.6899995803833008,-1.75,3,-0.030149203627856558,-1.1666706403135054,32.759998321533196,-1.218187114628318,32.279998779296875,-1.0113018702828134,32.389999389648445,-0.030149203627856558
3226,2012-07-27,34.389999389648445,34.419998168945305,33.299999237060554,33.700000762939446,1613292.0,0.026567145959655036,1.9866790093943942,1.5681835915487174,62.730219884451465,57.37203816629667,-1.2803056065174232,-1.8754526306583017,-1.9450343085151829,2.171302473279461,9.508672575211277,1.1199989318847514,0.492542818352959,1.7749997138977136,-0.21549831381739892,3.7654977416128226,0.7797507000401609,2.77024872775527,-2.4227864961446812,98.76038008285208,54.52175762241731,0.9952490138575552,7,-0.4099998474121165,-1.3550004959106516,-2.2249994277954173,0.8000001907348562,-2.079998016357429,4,-0.06571673049268734,1.933340115034608,33.5,-1.1666706403135054,32.759998321533196,-1.218187114628318,32.279998779296875,-0.06571673049268734
3227,2012-07-30,34.669998168945305,34.889999389648445,34.419998168945305,34.5,809065.0,0.008141866364241412,-1.848476441485144,0.24637464824549682,65.4800429945754,58.15370509616578,-1.3424839866004703,-2.118357122397107,-2.2525328448718582,1.826677051836164,10.367872261381418,0.5,0.7879045760413419,1.9624985694885169,-0.22982106114569945,4.154818200122737,0.8663387541714087,3.058658384805625,-2.5410738583203667,92.3874994060154,43.436640302877606,1.0961598153171095,7,-0.6649990081787038,-1.6349992752075124,-2.5799980163574148,0.5200014114379954,-2.3699989318847514,0,-0.0625900860557016,1.9866790093943942,34.389999389648445,1.933340115034608,33.5,-1.1666706403135054,32.759998321533196,-0.0625900860557016
3228,2012-07-31,34.799999237060554,34.799999237060554,34.25,34.669998168945305,897783.0,0.0037496704638333433,7.461457202381883,0.7647204021184173,68.81243075010681,58.26850883869602,-1.2180653553512002,-2.2378684525964445,-2.3736283676782293,1.6372586717267055,11.433175730747665,0.549999237060554,0.9858731434137482,2.0129996299743738,-0.3636147000636498,4.389613960012397,0.824692464955362,3.2013067949933856,-2.5158319659992827,96.49804812159536,41.67860534559678,1.1883071650190122,7,-0.7950000762939524,-1.765000343322761,-3.2199993133544993,0.3900003433227468,-1.599998474121108,1,-0.08477008391566854,-1.848476441485144,34.669998168945305,1.9866790093943942,34.389999389648445,1.933340115034608,33.5,-0.08477008391566854
3229,2012-08-01,34.560001373291016,34.65999984741211,34.200000762939446,34.509998321533196,620109.0,-0.006896490489400664,2.679992675781307,0.38463569940433784,70.61504629232364,58.94819469457064,-0.8687646770272011,-1.963882165756118,-2.142804329062969,1.8437829416098168,12.360636171189116,0.599998474121108,0.998533994582786,1.6875016212463407,-0.8181872896011839,4.193190532093869,0.4346571658225784,2.940346076670103,-2.1268008602108637,86.69362591656554,24.733079702468515,1.2528444554237639,8,-1.0600013732910156,-1.3900022506713867,-2.980001449584961,0.6299982070922852,-0.8800010681152344,2,-0.0688657689103731,7.461457202381883,34.799999237060554,-1.848476441485144,34.669998168945305,1.9866790093943942,34.389999389648445,-0.0688657689103731
3230,2012-08-02,34.130001068115234,35.09999847412109,34.02000045776367,34.389999389648445,974718.0,-0.012442137965541278,-3.499996026353196,-5.199649069270078,66.10361202111142,59.860289979824266,-0.5726666698301699,-1.4573858432665574,-1.7571449110184005,2.2350742948930957,13.14831739622028,1.0799980163574148,1.0662593111213639,1.161501216888425,-1.3841182364082911,3.707120670185141,-0.11130850975993667,2.434310943536783,-1.55372864269696,46.111232380859505,-19.20188392893182,1.2728097266483582,8,-0.5800018310546875,-0.935002326965332,-2.5500011444091797,1.0599985122680664,0.06999969482421164,3,-0.07031940963286476,2.679992675781307,34.560001373291016,7.461457202381883,34.799999237060554,-1.848476441485144,34.669998168945305,-0.07031940963286476
3231,2012-08-03,34.72999954223633,35.049999237060554,34.09000015258789,34.40999984741211,708126.0,0.01757979652340591,-1.0000000000000149,-1.2307760024648635,64.03823085449267,61.94858000028441,-1.180835005535755,-1.926994384515794,-2.3515828582472196,1.580142614475463,13.875130501791165,0.9599990844726634,0.9935777124621836,1.615999698638916,-0.9852660257157879,4.2172654229936235,0.31536683646156405,2.916632560816268,-2.0163780809734533,65.74077671617584,3.898850520036042,1.3006328621773533,8,-1.1800003051757812,-1.3299999237060547,-3.042499542236328,0.46000003814697266,-0.3299980163574219,4,-0.08580476767966116,-3.499996026353196,34.130001068115234,2.679992675781307,34.560001373291016,7.461457202381883,34.799999237060554,-0.08580476767966116
3232,2012-08-06,34.5,35.09999847412109,34.470001220703125,34.740001678466804,1074852.0,-0.006622503462938911,-3.1999923705860187,-0.7500059604701841,62.47086734181226,63.712567097445294,-0.6929245332368978,-1.5844858123106462,-2.1211598505926617,1.7478849885355032,14.382815237310792,0.6299972534179616,0.8574016785171565,1.263000202178958,-1.3570124117967453,3.883012816154661,-0.04700610480889367,2.5730065091668095,-1.65452346432631,44.44448369037346,-14.26202650124408,1.3100063069878507,8,-0.7900009155273438,-1.1000003814697266,-2.75,0.6899995803833008,-0.04999923706055398,0,-0.06347822106402856,-1.0000000000000149,34.72999954223633,-3.499996026353196,34.130001068115234,2.679992675781307,34.560001373291016,-0.06347822106402856
3233,2012-08-07,34.810001373291016,34.84000015258789,34.0,34.5,2354168.0,0.008985547051913567,3.5405544730032066,-1.2916633553206325,59.59851375134196,64.40689424562323,-0.6775562062244376,-1.746992402725155,-2.433574393299068,1.377116393146828,14.752229350656554,0.8400001525878906,0.8236154897655581,1.4225014686584458,-1.1957571597316985,4.04076009704859,0.11337215446337723,2.7316307828535145,-1.837943966182948,73.6365906269295,18.134591999963888,1.3091293141950722,8,-1.055002212524414,-1.4100017547607422,-2.967501640319824,0.37999820709228516,-0.40000152587890625,1,-0.07210577527171069,-3.1999923705860187,34.5,-1.0000000000000149,34.72999954223633,-3.499996026353196,34.130001068115234,-0.07210577527171069
3234,2012-08-08,34.689998626708984,34.900001525878906,34.450000762939446,34.810001373291016,895289.0,-0.003447364028951405,1.9999745689436412,-0.3871039192764413,50.66469827549781,63.39040690730149,-0.2849587524085493,-1.442625212288462,-2.3416074536822933,1.4259359167744208,14.68612254340657,0.45000076293946023,1.0398748771482715,1.1384987831115723,-1.3666810511521987,3.6436786173753397,-0.11409113402031323,2.3910887002434578,-1.5964235830239133,62.72723489551223,9.047321122240014,1.2525899171318844,8,-0.48999977111816406,-1.289999008178711,-2.7724990844726527,0.5000009536743164,-0.11999893188476562,2,-0.04295179944522509,3.5405544730032066,34.810001373291016,-3.1999923705860187,34.5,-1.0000000000000149,34.72999954223633,-0.04295179944522509
3235,2012-08-09,35.25,35.33000183105469,34.68000030517578,34.68000030517578,1442729.0,0.01614302091265718,-1.2807083294294013,-4.749888740542946,59.37498048658917,63.017602529761234,-0.6376755398623075,-1.753056556357322,-2.9395119191314834,0.7869063640233875,14.550558777431993,0.6500015258789062,1.2852856538650101,1.4830001831054673,-0.8087156933441406,3.7747160595550717,0.3371422448806669,2.6288581213302677,-2.039768025201006,93.98483301400825,39.000433590482785,1.1458579382248024,8,-0.5849990844726562,-1.8500003814697266,-3.3125,-0.2050008773803711,1.0999984741210938,3,-0.04453899843472964,1.9999745689436412,34.689998626708984,3.5405544730032066,34.810001373291016,-3.1999923705860187,34.5,-0.04453899843472964
3236,2012-08-10,35.060001373291016,35.189998626708984,34.830001831054695,35.189998626708984,1842984.0,-0.005390031963375397,4.5385292564116515,-0.22806547897899906,75.14125511409948,64.09107054304168,-0.3829094517600211,-1.3329007259449952,-2.7665496721293437,0.8867086933447865,14.380482478099571,0.4199981689453054,1.4429830214753423,1.10350151062012,-0.9312212691849737,3.138224290425214,0.08614012071757315,2.120862900522667,-1.737778744622652,79.69924165070042,18.34028202735621,1.0173613899025473,8,-0.3950004577636719,-1.6600017547607422,-3.1225013732910156,-0.02000141143798828,0.7899971008300781,4,-0.02452939465674764,-1.2807083294294013,35.25,1.9999745689436412,34.689998626708984,3.5405544730032066,34.810001373291016,-0.02452939465674764
3237,2012-08-13,34.959999084472656,35.09999847412109,34.799999237060554,34.900001525878906,2183597.0,-0.002852318451263436,-1.3076674785058415,-0.4615294324784318,75.28300718890075,64.81002348068546,-0.26534872102165963,-1.0853473535119917,-2.6802613142391536,0.8994883287801372,15.168846339665881,0.29999923706053266,1.4875526043162068,0.8744993209838867,-1.064263306995045,2.8132619489628183,-0.09488199300557909,1.8438806349733525,-1.5302654280896988,72.18028291821071,3.7801847865889897,0.9693813139894658,8,-0.2949981689453125,-1.5599994659423828,-3.102499008178711,0.0800008773803711,0.43000030517578125,0,-0.016018237221363973,4.5385292564116515,35.060001373291016,-1.2807083294294013,35.25,1.9999745689436412,34.689998626708984,-0.016018237221363973
3238,2012-08-14,35.009998321533196,35.15999984741211,34.860000610351555,34.959999084472656,893622.0,0.001430184163899062,-1.4000305180437138,0.8333545269581725,73.10060298815166,65.08619644688856,-0.31561749528542293,-0.9767126616796489,-2.693707485164552,0.7476205719262694,16.21717160714809,0.299999237060554,1.430536030890302,0.7919986724853416,-1.007447345728636,2.591444690699319,-0.10772433662165071,1.691721681592334,-1.4770540785442279,63.63600896452718,-10.563689050393833,0.8997230091069891,8,-0.34499740600585227,-1.6099987030029226,-3.1674985885620046,0.030001640319831324,-0.03999710083007102,1,-0.015995360909495382,-1.3076674785058415,34.959999084472656,4.5385292564116515,35.060001373291016,-1.2807083294294013,35.25,-0.015995360909495382
3239,2012-08-15,34.060001373291016,35.029998779296875,34.0,35.029998779296875,1983245.0,-0.02713501838867205,1.1237145025739443,-19.400244144353103,55.511826692528516,63.909331410379366,0.6213358460876464,0.03659242489245429,-1.6910077263343837,1.6057964744228883,17.067989772025687,1.029998779296875,1.2943919526495264,-0.19699840545654013,-1.9438889355953606,1.5498921246822803,-1.070443670525954,0.6764468596128737,-0.4279749671602815,4.511375239493822,-69.74421824879884,0.8734452650694114,8,0.6049995422363281,-0.6600017547607422,-2.3625011444091797,0.9799985885620117,0.37999725341796875,2,0.010275938344370017,-1.4000305180437138,35.009998321533196,-1.3076674785058415,34.959999084472656,4.5385292564116515,35.060001373291016,0.010275938344370017
3240,2012-08-16,34.09999847412109,34.299999237060554,33.5,34.0,1949766.0,0.0011743129541219588,2.199996948242125,-0.10309148612350268,46.57208973475635,61.96864906374199,0.6444009614158972,-0.0450961517664652,-1.6703030816580764,1.468648235897838,16.204528277733445,0.799999237060554,1.1091083298361326,-0.13200130462647053,-1.8725231437974301,1.608520534544489,-1.0022622242119468,0.7382596149590057,1.9099998474121165,35.502897140780085,-34.18021676132201,0.8702609195854781,8,0.3150024414062571,-0.6999988555908132,-2.2999982833862234,0.9400014877319407,0.0800018310546946,3,0.01378302761684358,1.1237145025739443,34.060001373291016,-1.4000305180437138,35.009998321533196,-1.3076674785058415,34.959999084472656,0.01378302761684358
3241,2012-08-17,34.360000610351555,34.470001220703125,33.900001525878906,34.110000610351555,3549783.0,0.007624696418323529,1.4255243166027447,2.5000381475549194,46.3183179809102,60.1739213569751,0.3647526901073377,-0.29087072990865437,-1.9014371235441558,1.119844493847033,15.350101200053992,0.5699996948242188,0.9252979647570001,0.10950088500975852,-1.62805356498869,1.847055335008207,-0.7592763399894693,0.9782781100089863,1.5997977447509868,51.807270445974495,-14.384096109638989,0.8687772249992252,8,0.055000305175788355,-0.960000991821282,-2.6000003814697195,0.679999351501472,-0.3600006103515554,4,0.05791611840571442,2.199996948242125,34.09999847412109,1.1237145025739443,34.060001373291016,-1.4000305180437138,35.009998321533196,0.05791611840571442
3242,2012-08-20,34.310001373291016,34.669998168945305,34.15999984741211,34.360000610351555,2753158.0,-0.0014551582122346307,-1.9142570653180486,-0.19999694824215908,44.067818527433396,58.44828855431859,0.43020721801954664,-0.09449958857800311,-1.8222332649722546,1.080648195775865,15.961536375919433,0.509998321533196,0.8150609318192252,-0.036498451232908735,-1.5372675195515768,1.4642706170857593,-0.7868829853922463,0.7138860829264289,1.6006010147094756,48.79526793654733,-13.00225404205679,0.750384534159335,8,0.10499954223632812,-0.6300020217895508,-2.5600008964538574,-0.025002479553222656,0.03999710083007102,0,0.0448847869189799,1.4255243166027447,34.360000610351555,2.199996948242125,34.09999847412109,1.1237145025739443,34.060001373291016,0.0448847869189799
3243,2012-08-21,34.139999389648445,34.650001525878906,33.939998626708984,34.5,3344159.0,-0.004954881283534718,1.151511998890276,7.200122072176055,44.82756352737236,57.7997180267491,0.5533671927674391,0.23399052540811027,-1.627623704609455,1.1514172803979577,16.53570471680559,0.7100028991699219,0.6831383267663327,-0.2995004653930593,-1.4509478638451512,0.8519469330590326,-0.8752241646191052,0.27622323383298664,1.722390950592036,41.830058841129414,-16.123527898779315,0.575723699226045,8,0.27500152587889914,-0.15999984741211648,-2.3899989128112864,0.14499950408934836,-0.48999786376953836,1,0.03661394324391831,-1.9142570653180486,34.310001373291016,1.4255243166027447,34.360000610351555,2.199996948242125,34.09999847412109,0.03661394324391831
3244,2012-08-22,32.889999389648445,33.799999237060554,32.860000610351555,33.799999237060554,1751741.0,-0.036613943243918534,1.0659313941253965,2.527773068283015,37.29506755061311,55.3463943671962,1.6999543176464726,1.5749792516219259,-0.3438226011200456,2.297421052577718,17.095886838599135,1.2799987792968892,0.543547533897879,-1.5560005187988182,-2.668331315532555,-0.4436697220650814,-2.11216591716569,-0.9998351204319462,2.925143143787224,1.657393356938907,-55.40675395340242,0.5561653983668691,8,1.1350002288818288,1.114999771118157,-1.234999179840095,1.3949995040893484,0.7799987792968608,2,0.06324116356503562,1.151511998890276,34.139999389648445,-1.9142570653180486,34.310001373291016,1.4255243166027447,34.360000610351555,0.06324116356503562
3245,2012-08-23,32.490001678466804,33.34999847412109,31.96999931335449,33.330001831054695,2096148.0,-0.01216168192777567,2.1363851139,0.9230772455365939,26.068400451894775,49.893854960284564,1.8632107321693567,1.9978621958221865,0.1327701209204335,2.6013774394919196,17.385437068957263,1.379999160766598,0.3982362807700639,-1.9054983139037986,-3.263289668691719,-0.5477069591158781,-2.584393991297759,-1.2266026365098384,3.206935178045498,19.259355019190476,-35.1909181017308,0.6788956773939593,8,1.0749979019164968,1.4999971389770437,-0.6725020408630442,1.4749975204467702,1.019996643066392,3,0.0600183701909307,1.0659313941253965,32.889999389648445,1.151511998890276,34.139999389648445,-1.9142570653180486,34.310001373291016,0.0600183701909307
3246,2012-08-24,32.130001068115234,32.450000762939446,31.90999984741211,32.450000762939446,3137851.0,-0.011080350623378532,2.3750089407053485,0.3809519484470921,25.36384350070132,44.3472812171513,1.9711726197063655,2.297670958662515,0.5835254605129023,2.8865383824636552,17.308729650175724,0.5800018310546946,0.3310966121299117,-2.152499008178708,-3.846709768286189,-0.45828824807122714,-2.9996043882324486,-1.3053936281249676,3.343319535807602,7.971063568651483,-45.77258310151131,0.8471053800537389,8,1.404998779296875,1.489999771118164,0.9174981117248535,1.6549978256225586,1.9500007629394602,4,0.06380327323097723,2.1363851139,32.490001678466804,1.0659313941253965,32.889999389648445,1.151511998890276,34.139999389648445,0.06380327323097723
3247,2012-08-27,32.5,32.61999893188477,31.899999618530273,32.0,859310.0,0.011515683771698981,-1.0571386531953708,-1.562501490117575,26.283348255304205,39.14536402461269,1.35837346500508,1.8517034945873974,0.2685425093795857,2.423771286517578,16.900975043710435,0.7199993133544993,0.1442147777325502,-1.6740001678466783,-3.533590961595081,0.1855906259017246,-2.6037955647208832,-0.7442047709724733,2.6882549434019793,21.818180557125746,-28.194281150389326,0.9297953968742024,8,0.9649991989135742,1.1150007247924805,0.5474991798400879,0.6899995803833008,1.9000015258789062,0,0.04615384615384621,2.3750089407053485,32.130001068115234,2.1363851139,32.490001678466804,1.0659313941253965,32.889999389648445,0.04615384615384621
3248,2012-08-28,31.85000038146973,32.5,31.809999465942386,32.5,1737061.0,-0.019999988262469848,1.1230798123167736,-1.2999992370605398,23.703699517475613,35.61112767182903,1.690793349811667,2.392004203777116,0.9616589176012944,2.9740458331150172,16.64291906345008,0.6900005340576136,-0.15278680145713253,-2.1764998435974086,-4.279122047615548,-0.07387763957926907,-3.227810945606482,-1.1251887415883353,3.0094290294450765,2.0100964888487147,-44.477542320047334,1.0513111020090702,8,1.3899984359741175,1.720000267028805,1.304998874664303,1.3399991989135707,2.4600009918212855,1,0.07849287481032019,-1.0571386531953708,32.5,2.3750089407053485,32.130001068115234,2.1363851139,32.490001678466804,0.07849287481032019
3249,2012-08-29,32.18000030517578,32.25,31.920000076293945,31.989999771118164,1603334.0,0.010361064984415025,1.0,-0.2923086854838962,20.30944828497053,32.69305639963061,1.1913541269879175,1.9758618462719042,0.6659594570116241,2.55321091666832,16.41494275035416,0.3999996185302699,-0.4592938629333361,-1.7274998664855943,-3.967874076569011,0.5128743435978187,-2.8476869715273025,-0.607312761443886,2.3134975123423374,24.02604399537771,-15.773841278861067,1.1201871050417072,8,1.0599985122680664,1.390000343322754,1.037498950958252,1.0099992752075195,2.239997863769524,2,0.04568058442394407,1.1230798123167736,31.85000038146973,-1.0571386531953708,32.5,2.3750089407053485,32.130001068115234,0.04568058442394407
3250,2012-08-30,31.729999542236328,32.009998321533196,31.51000022888184,32.0,2283000.0,-0.013983864470848872,2.448297181042176,-1.4210510465291373,19.336979895899944,29.695129945740582,1.419043903388939,2.3577231943286634,1.1331660665791574,2.934704543472236,16.03738652327727,0.6700000762939418,-0.7797181063369365,-2.0575005531311064,-4.4960318553591705,0.3810307490969542,-3.276766204245135,-0.8382349020170778,2.441478473092701,19.819781118600755,-14.316232794312644,1.219265651114031,8,1.359999656677246,1.6900014877319336,1.487499713897705,1.4600000381469727,3.200000762939453,3,0.06114083374399715,1.0,32.18000030517578,1.1230798123167736,31.85000038146973,-1.0571386531953708,32.5,0.06114083374399715
3251,2012-08-31,31.75,32.09000015258789,31.54999923706055,31.54999923706055,1144019.0,0.0006303327466818942,-4.399988555952015,-0.7407423105723318,19.999978609152663,27.02092551037606,1.1062102108387748,2.216671617938374,1.1174186189850417,2.8551980181520804,15.602310137391989,0.5400009155273402,-0.9455652783102195,-1.8885001182556138,-4.445827975277666,0.6688277387664385,-3.1671640467666435,-0.6098361897445841,2.0488711252264196,21.621626265767475,-7.383880009530454,1.2786639285110268,8,1.330000877380371,1.6700010299682617,1.607499122619629,1.274998664855957,1.990001678466804,4,0.05543301800104561,2.448297181042176,31.729999542236328,1.0,32.18000030517578,1.1230798123167736,31.85000038146973,0.05543301800104561
3252,2012-09-03,32.310001373291016,32.400001525878906,31.60000038146973,31.60000038146973,1200913.0,0.017637838528850924,-1.2535212024338935,3.5499914169639393,26.96247077946802,25.03591520505335,0.2600176338366893,1.5643961020884234,0.6111417026957326,2.2544696949395444,14.968365371260242,0.8000011444091761,-1.0630286678778305,-1.218998813629149,-3.8083523021036285,1.3703546748453306,-2.5136755578663923,0.07567793060809436,1.1684278264471644,80.80821508732376,53.86236303531745,1.2946767442372398,9,0.3449983596801829,1.109999656677246,1.197497844696045,0.6049985885620117,1.1800003051757884,0,0.05478181313934716,-4.399988555952015,31.75,2.448297181042176,31.729999542236328,1.0,32.18000030517578,0.05478181313934716
3253,2012-09-04,32.299999237060554,32.720001220703125,32.150001525878906,32.389999389648445,2111979.0,-0.00030956780579805,-1.923108524477812,-0.12676060121694108,32.113806639896566,24.46021954830707,-0.020598449771817684,1.4511129339018751,0.6993934197976515,2.2157686718841347,14.631879114023006,0.5699996948242188,-1.2146633096242425,-1.1035008430480886,-3.6746788785380176,1.4676771924418404,-2.3890898607930495,0.18208817469687233,0.9028499067577371,65.28912071300151,34.03876437040756,1.2855890177449643,9,0.13000011444091086,1.1200017929077077,1.2199997901916433,0.4650011062621999,0.8500022888183523,1,0.06501555227310463,-1.2535212024338935,32.310001373291016,-4.399988555952015,31.75,2.448297181042176,31.729999542236328,0.06501555227310463
3254,2012-09-05,33.200000762939446,33.25,32.09000015258789,32.130001068115234,2211596.0,0.027863824988771047,-1.0173883622033661,-11.888865341414748,42.214561303701,26.254237420729982,-0.9744787074513965,0.45720203158469275,-0.13704456405150012,1.2341205268638618,14.012459246177395,1.1599998474121094,-1.3463610132111157,-0.12899942398072284,-2.6285729500621358,2.37057410210069,-1.3787861870214257,1.12078733905998,-1.6900005340576065,97.12648025071731,63.670546163148316,1.2497867630407058,9,-0.820000648498528,0.2200002670288157,0.31999826431275125,-0.5050020217895437,0.09999847412110796,2,0.03343375255553127,-1.923108524477812,32.299999237060554,-1.2535212024338935,32.310001373291016,-4.399988555952015,31.75,0.03343375255553127
3255,2012-09-06,33.68000030517578,33.77000045776367,33.040000915527344,33.18000030517578,1876618.0,0.014457817204996948,1.1470565135926578,0.46728985290238245,44.33333439297082,28.36195863098215,-1.416930630889219,-0.154362987460253,-0.5275720067317593,0.6793864848361153,13.14960316028437,0.7299995422363281,-1.4727577120934825,0.42950010299682617,-1.9095094920618152,2.768509698055471,-0.7400046945324945,1.5990049005261469,-2.135200080871577,95.94594130180768,62.134038744556875,1.1695047975293218,9,-1.0399999618530273,-0.25999927520751953,-0.3450007438659668,-0.9850015640258789,-0.45999908447265625,3,0.02197143281069991,-1.0173883622033661,33.200000762939446,-1.923108524477812,32.299999237060554,-1.2535212024338935,32.310001373291016,0.02197143281069991
3256,2012-09-07,34.200000762939446,34.939998626708984,33.799999237060554,33.799999237060554,2934275.0,0.015439443380401485,-4.699975204562527,0.8000030517577841,49.149918665057406,30.90268867651028,-1.8019129817168533,-0.7821998050367824,-1.0159785203838325,0.06791570012060077,12.618743606409467,1.2599983215332031,-1.4482848449760795,0.9925005912780662,-1.2354257389589307,3.2204269215150667,-0.12146257384043224,2.1064637563965647,-2.5661925292968633,77.84436369616925,44.03052786164845,1.1139631651185,9,-0.9750013351440359,-0.7799997329711843,-0.8275017738342214,-1.5050020217895437,-1.4099998474121023,4,0.021345015378695376,1.1470565135926578,33.68000030517578,-1.0173883622033661,33.200000762939446,-1.923108524477812,32.299999237060554,0.021345015378695376
3257,2012-09-10,34.400001525878906,34.700000762939446,34.169998168945305,34.200000762939446,1888256.0,0.005847975394087879,-3.076849719039082,0.5000000000000355,52.00001525878006,34.04672375887744,-1.9043144165539019,-1.0817680853306229,-1.190114167639976,-0.23593508202534252,12.093961917305926,0.5300025939941406,-1.3216437864309611,1.220501232147214,-0.9273246898737497,3.3683271541681776,0.14658827113672857,2.2944141931576993,-2.567821868652338,81.05272315990952,46.25960869219995,1.0739129610104827,9,-1.175002098083496,-0.9800004959106445,-0.9250020980834961,-1.705002784729004,-0.7900009155273509,0,-0.019186041224899086,-4.699975204562527,34.200000762939446,1.1470565135926578,33.68000030517578,-1.0173883622033661,33.200000762939446,-0.019186041224899086
3258,2012-09-11,34.450000762939446,34.490001678466804,33.86999893188477,34.130001068115234,2030052.0,0.0014534661291489837,2.100001907341247,1.59999237063448,64.71698561356123,38.9808945731653,-1.7284872024570888,-1.239417613004548,-1.2257067804117483,-0.3725050059629851,11.36452567147446,0.6200027465820312,-1.1469454566047972,1.2985003471374412,-0.761661141570606,3.358661835845485,0.2684196027834176,2.328581091491465,-2.4313519675439323,82.80708329429376,42.012259737566794,1.030080744354022,9,-1.2250013351440359,-1.0299997329711843,-0.8950014114379812,-1.7550020217895437,-0.5499992370605398,1,-0.027866445956813646,-3.076849719039082,34.400001525878906,-4.699975204562527,34.200000762939446,1.1470565135926578,33.68000030517578,-0.027866445956813646
3259,2012-09-12,34.40999984741211,34.700000762939446,34.259998321533196,34.700000762939446,1925342.0,-0.0011611295977203007,2.0344900160481347,-0.9062537252938491,69.4331552371326,44.5471362777467,-1.4962407123823667,-1.2351795548276243,-1.1598613500726174,-0.4200266187097057,11.652997312501586,0.44000244140625,-0.9917167217155125,1.24099950790405,-0.8572495035037306,3.339248519311827,0.19187500220016318,2.2901240136079366,-2.2160700621377885,72.10529380231412,27.405504509695533,1.049124505703889,9,-1.1650009155273438,-0.9899988174438477,-0.8325004577636719,-1.715001106262207,-0.8299980163574148,2,-0.036617213807629945,2.100001907341247,34.450000762939446,-3.076849719039082,34.400001525878906,-4.699975204562527,34.200000762939446,-0.036617213807629945
3260,2012-09-13,34.56999969482422,34.59000015258789,34.34999847412109,34.5,898331.0,0.004649806687637703,3.3636426688862437,-0.2413774959880094,75.73835231022325,50.740288911198995,-1.3533391374157375,-1.4315594955027109,-1.2709923627308086,-0.6641540624685831,12.47239936866063,0.24000167846680398,-0.7347907461777226,1.3774992942810087,-0.774492632453537,3.5294912210155545,0.30150333091373227,2.453495257648285,-2.211305779063821,67.54393596659106,17.44646060674681,1.0759959633672735,9,-1.3000001907348633,-1.149998664855957,-0.7700004577636719,-1.8750009536743164,-1.2999992370605469,3,-0.036737068816168006,2.0344900160481347,34.40999984741211,2.100001907341247,34.450000762939446,-3.076849719039082,34.400001525878906,-0.036737068816168006
3261,2012-09-14,36.349998474121094,37.0099983215332,34.900001525878906,35.0,6984668.0,0.051489696124104256,-1.7225845511687774,19.285776566757495,81.30077342144571,56.77787809364096,-2.6956884754898667,-3.2199152699808167,-2.9678582268796703,-2.5024974130141686,13.799986195183406,2.4399986267089844,-0.4216743464545658,3.0579981803894043,0.527913442040365,5.588082918738447,1.7929558112148811,4.3230405495639275,-3.8364262757037793,78.98089249354898,24.260900351212783,1.2650423691745207,9,-1.7999992370605469,-2.089999198913574,-2.317498207092285,-3.6549997329711914,-2.55999755859375,4,-0.08610721828905521,3.3636426688862437,34.56999969482422,2.0344900160481347,34.40999984741211,2.100001907341247,34.450000762939446,-0.08610721828905521
3262,2012-09-17,35.849998474121094,36.27999877929688,35.709999084472656,36.15999984741211,998759.0,-0.013755158761725061,1.0727290382094203,-0.22963090642960887,83.33328564966314,62.46893131694836,-1.8335495992642166,-2.739060064224958,-2.3959137167889537,-2.0785525380989185,15.010281724101853,0.6399993896484375,-0.041325105001639884,2.4809983253478975,-0.26413174192592237,5.2261283926217175,1.1084332917109876,3.8535633589848075,-2.9767121858545096,63.05732251935283,1.6009019248008087,1.3725650336369108,9,-1.2999992370605469,-1.5899991989135742,-1.8174982070922852,-3.1549997329711914,-2.5999984741210938,0,-0.08535558406795074,-1.7225845511687774,36.349998474121094,3.3636426688862437,34.56999969482422,2.0344900160481347,34.40999984741211,-0.08535558406795074
3263,2012-09-18,35.38999938964844,35.810001373291016,35.20000076293945,35.810001373291016,1709013.0,-0.012831216291535275,1.9047510921789992,1.354839106626469,76.18267967023132,66.24316669100727,-0.9936299768767043,-2.298455559764207,-1.8600948566559907,-1.7007699636438787,16.302519100287235,0.6499977111816406,0.3519721501958344,1.9584992408752413,-0.9144832095403146,4.831481691290801,0.5220080156674598,3.3949904660830192,-2.1857761387205272,41.090947931463226,-24.063301702964743,1.4364912252077795,9,-0.36499977111816406,-1.130000114440918,-1.357499122619629,-2.695000648498535,-1.5400009155273509,1,-0.05029666035590641,1.0727290382094203,35.849998474121094,-1.7225845511687774,36.349998474121094,3.3636426688862437,34.56999969482422,-0.05029666035590641
3264,2012-09-19,34.970001220703125,35.58000183105469,34.790000915527344,35.400001525878906,1988706.0,-0.011867707719377951,1.0,1.0238054150280198,76.5573808423475,69.82361629649358,-0.3309570790944605,-1.807300281461636,-1.355021318388225,-1.3242716945425386,17.1918466507088,0.7900009155273438,0.6922604033665394,1.4345009803771944,-1.5057487711778847,4.37475073193227,-0.03562389540034161,2.9046258561547305,-1.4613159641267899,23.308375268714094,-45.614883333629614,1.4701248757775383,9,0.43499755859375,-0.7100019454956055,-0.9375009536743164,-2.2750024795532227,-0.6300010681152344,2,-0.030597645338106272,1.9047510921789992,35.38999938964844,1.0727290382094203,35.849998474121094,-1.7225845511687774,36.349998474121094,-0.030597645338106272
3265,2012-09-20,34.439998626708984,35.0,34.150001525878906,34.86999893188477,1512428.0,-0.015155921518251625,1.4637549756744803,1.0000000000000164,70.3479336300832,72.17895129260755,0.35558170429890623,-1.1844455116482635,-0.7291961609199973,-0.8714704605352068,17.146053752332875,0.8499984741210938,0.989436041073283,0.8069985389709444,-2.116553789795944,3.7305508677378363,-0.6547776254124997,2.2687747033543886,-0.6512083249360998,10.139770130886944,-62.091376031257994,1.461776164383446,9,1.0,-0.17999935150146484,-0.4074983596801758,-1.744999885559082,3.240001678466797,3,-0.02497087194966796,1.0,34.970001220703125,1.9047510921789992,35.38999938964844,1.0727290382094203,35.849998474121094,-0.02497087194966796
3266,2012-09-21,34.18000030517578,34.860000610351555,34.18000030517578,34.630001068115234,1497844.0,-0.007549312772956007,-2.0222184546263406,1.0465126594630867,64.81773791524127,73.60314269888102,0.6844185254317381,-0.8042248483814802,-0.3850593369465969,-0.689532094177693,17.051096474476285,0.6800003051757741,1.1809315871180885,0.44450025558471395,-2.399850743620391,3.2888512547898188,-0.9776752440178385,1.8666757551872664,-0.13351336182206808,1.4083952103100787,-66.85701244604651,1.4221754996025517,9,1.2599983215332031,0.07999897003173828,-0.27250003814697266,-1.485001564025879,3.8199996948242188,4,-0.026623751880842206,1.4637549756744803,34.439998626708984,1.0,34.970001220703125,1.9047510921789992,35.38999938964844,-0.026623751880842206
3267,2012-09-24,34.0,34.139999389648445,33.669998168945305,34.110000610351555,4432024.0,-0.005266246447298117,4.5294856835110595,0.24444538634339116,63.11729076413454,73.42539882672249,0.8959280277361685,-0.533435964445161,-0.15706150704604482,-0.5795313021001931,16.950959797124877,0.5100021362304759,1.332347540386273,0.18949995040893697,-2.596180717917008,2.9751806187348855,-1.203340383754039,1.582340284571913,3.009998321533203,15.420623220776447,-51.022749170601514,1.3928403341629736,9,1.3399982452392578,0.25999927520751953,-0.0924997329711914,-1.3050012588500977,4.490001678466797,0,-0.0061764436609604845,-2.0222184546263406,34.18000030517578,1.4637549756744803,34.439998626708984,1.0,34.970001220703125,-0.0061764436609604845
3268,2012-09-25,34.34999847412109,34.5,33.830001831054695,34.0,2668417.0,0.010294072768267215,1.0615279880746755,-3.181786655569568,59.69644512461461,72.34354214755383,0.5925672274932694,-0.7236390771604349,-0.45336106543044963,-1.0015578007625976,16.87801731061663,0.6699981689453054,1.4270957653808551,0.4144985198974567,-2.2210910900044283,3.0500881297993416,-0.9032962850534858,1.7322933248483992,2.593199844360356,35.60204195759489,-25.84642874789023,1.317794804950943,9,0.9899997711181712,-0.08999919891356711,-0.30249834060668235,-1.6549997329711843,4.1300010681152415,1,-0.032023246666220806,4.5294856835110595,34.0,-2.0222184546263406,34.18000030517578,1.4637549756744803,34.439998626708984,-0.032023246666220806
3269,2012-09-26,33.650001525878906,33.84000015258789,33.490001678466804,33.75,1827231.0,-0.02037836912189528,1.4999999999999492,-0.2857111716621311,49.75610724334195,69.45662602901147,1.3113205681060052,0.09711232215116183,0.2636490997861074,-0.35507854538182926,16.67274577940301,0.8599967956542827,1.471443887146762,-0.35899848937988565,-2.8673745615154544,2.149377582755683,-1.6131865254476736,0.8951895466879023,3.2277327896118138,10.596028163107121,-44.56834243919664,1.2541880360677844,9,1.5999984741210938,0.6099977493286133,0.5474987030029297,-0.9550027847290039,6.430000305175781,2,0.00594344544348302,1.0615279880746755,34.34999847412109,4.5294856835110595,34.0,-2.0222184546263406,34.18000030517578,0.00594344544348302
3270,2012-09-27,33.669998168945305,34.0,33.5,33.669998168945305,2137904.0,0.0005942538531840125,-1.9412081500764178,-0.0,45.309703324058745,65.45761824041293,1.285407321897523,0.24233202589507385,0.2186947660998939,-0.42901992399374933,16.143962822131506,0.5,1.4321721545510044,-0.4360017776489329,-2.7126412368279844,1.8406376815301186,-1.5743215072384587,0.7023179519405929,3.072226841064456,13.138440205268953,-37.53952588834814,1.1383197295895249,9,1.2150020599365376,0.5900011062622141,0.3450012207031321,-0.974999427795403,6.030002593994148,3,0.019899079895422833,1.4999999999999492,33.650001525878906,1.0615279880746755,34.34999847412109,4.5294856835110595,34.0,0.019899079895422833
3271,2012-09-28,33.509998321533196,33.81999969482422,33.310001373291016,33.650001525878906,2353829.0,-0.004752000478564944,1.1249950329415317,-100.0,42.0676923076922,60.87255231352726,1.117728803221425,0.5701805881822892,0.371028165739709,-0.3049629201116346,15.618608437565095,0.5099983215332031,1.3674442955587978,-0.6840015411377038,-2.6981236203738987,1.330120538098491,-1.6910625807558048,0.32305949848039717,3.102137755214848,16.806485633961145,-28.788799475934205,1.0070610396180981,9,1.0500030517578196,0.7500009536743235,0.2675008773803782,-0.8149995803832937,6.060001373291023,4,0.12444053096126195,-1.9412081500764178,33.669998168945305,1.4999999999999492,33.650001525878906,1.0615279880746755,34.34999847412109,0.12444053096126195
3272,2012-10-01,34.080001831054695,34.130001068115234,33.310001373291016,33.47999954223633,2792635.0,0.017009953389201415,1.3428537174184336,-4.285632544072202,46.982060946855036,57.628039122041,0.30200672373518955,0.1471231757162741,-0.14859561897299045,-0.9098756702007762,15.580179363038148,0.8199996948242188,1.2688125003042927,-0.20249805450438885,-2.0133522859025845,1.6083561768938068,-1.1079251702034867,0.702929061194709,2.334006163485931,64.7059954928825,22.833865798151756,0.9054271156990968,10,0.36499977111815696,0.17999744415282493,-0.5025014877319407,-1.3850030899047923,5.669998168945305,0,0.11502341427027996,1.1249950329415317,33.509998321533196,-1.9412081500764178,33.669998168945305,1.4999999999999492,33.650001525878906,0.11502341427027996
3273,2012-10-02,34.400001525878906,34.59000015258789,33.86999893188477,33.97999954223633,1773947.0,0.00938966190232482,-1.249992549456734,0.700000635780444,49.922009877756956,54.66855345930872,-0.1935457870787971,-0.007887362784941843,-0.40991225278960997,-1.2749342397413699,16.09681858025146,0.7200012207031179,0.9425688404703934,0.012501525878903408,-1.539350631251267,1.5643536830090738,-0.7634245526861818,0.7884276044439886,1.8277660713867405,85.15634313234628,45.16250160381939,0.7759260785650837,10,-0.24500083923339844,-0.14000225067138672,-0.8600015640258789,-1.705002784729004,4.939998626708984,1,0.11889534799906931,1.3428537174184336,34.080001831054695,1.1249950329415317,33.509998321533196,-1.9412081500764178,33.669998168945305,0.11889534799906931
3274,2012-10-03,34.310001373291016,34.529998779296875,34.049999237060554,34.15999984741211,1091885.0,-0.0026162833894115556,-1.5945728601769793,0.35714480340778015,47.94953763287526,52.17984279295228,-0.2313399763172228,0.17869692972632834,-0.27653911860601,-1.2308141102752117,17.277279713636485,0.479999542236321,0.6181535924255144,-0.13299865722656534,-1.5820208930753026,1.316023578622172,-0.8575097751509375,0.5915124606978068,1.7427002505361529,78.12507450587702,39.89701504438294,0.7245111179243694,10,-0.22500038146972656,-0.050002098083496094,-0.9050016403198242,-1.4000024795532227,5.259998321533203,2,0.12153885170612355,-1.249992549456734,34.400001525878906,1.3428537174184336,34.080001831054695,1.1249950329415317,33.509998321533196,0.12153885170612355
3275,2012-10-04,34.419998168945305,34.5,34.15999984741211,34.34000015258789,1063245.0,0.0032059688502350525,1.8333147897957562,0.5333146838919215,29.336143308745875,48.23744339223057,-0.38495424331323136,0.13384367205205194,-0.36484661908944105,-1.3748610748487735,18.244817664622126,0.3400001525878906,0.3593405952646975,-0.06000175476074787,-1.4640853857059923,1.3440818761844966,-0.7620435702333666,0.6420400607118708,1.4681414398496955,86.71858236177614,51.4294426665255,0.7020418154726205,10,-0.46999740600585227,-0.15999889373778586,-1.014998435974114,-1.3849992752075124,4.900001525878913,3,0.16443939463122925,-1.5945728601769793,34.310001373291016,-1.249992549456734,34.400001525878906,1.3428537174184336,34.080001831054695,0.16443939463122925
3276,2012-10-05,34.93000030517578,35.150001525878906,34.299999237060554,34.43000030517578,2444556.0,0.01481702973158816,-1.2368418410882127,6.250154975919681,40.17094435097876,45.68784934632437,-0.8687378857179198,-0.3358856479458723,-0.8754777345877329,-1.9108645934943453,18.389056171637208,0.8500022888183523,0.1270195745460896,0.4135004043579116,-0.9978705118254894,1.8248713205413125,-0.2921850537337889,1.119185862449612,0.8034510094889811,88.04341290984668,53.94243970880635,0.7056854580917021,10,-0.6999988555908203,-0.6500015258789062,-1.6750001907348633,-1.8950014114379883,4.380001068115234,4,0.13655884386170114,1.8333147897957562,34.419998168945305,-1.5945728601769793,34.310001373291016,-1.249992549456734,34.400001525878906,0.13655884386170114
3277,2012-10-08,33.740001678466804,34.810001373291016,33.639999389648445,34.540000915527344,1297945.0,-0.03406809665938215,-1.3399950409124912,-1.5999984741210795,34.750461325189676,42.91607336861049,0.3134657476542486,0.8454804406743861,0.2910244780971496,-0.7339324628317101,18.241918425131264,1.2900009155273366,-0.07235055862325623,-0.7434982299804602,-2.196585323215608,0.7095888632546874,-1.4700417765980305,-0.016954683362889966,1.848042639715537,6.622658764444071,-25.49555358041236,0.7265435466175731,10,0.48999977111815696,0.5649976730346609,-0.4900007247924876,-0.705002784729011,5.469997406005852,0,0.17279187096419668,-1.2368418410882127,34.93000030517578,1.8333147897957562,34.419998168945305,-1.5945728601769793,34.310001373291016,0.17279187096419668
3278,2012-10-09,33.490001678466804,33.84000015258789,33.049999237060554,33.549999237060554,2602019.0,-0.007409602476681321,1.4687552154114243,0.07499701976491972,35.877850925247145,41.37404488882218,0.4790203811732425,1.0749872737376478,0.5099476328964769,-0.4810215110999039,18.217140422567738,0.7900009155273366,-0.21712526153446987,-0.945498275756826,-2.4651437749728515,0.5741472234591996,-1.7053210253648388,-0.18567552614881322,1.961360063022056,20.95247437343673,-11.772843893331718,0.7598227496080144,10,0.6099987030029226,1.059997558593743,-0.4525012969970774,-0.455002784729011,5.159999847412102,1,0.18692140960859405,-1.3399950409124912,33.740001678466804,-1.2368418410882127,34.93000030517578,1.8333147897957562,34.419998168945305,0.18692140960859405
3279,2012-10-10,33.150001525878906,33.459999084472656,32.77000045776367,33.36999893188477,1400409.0,-0.010152288311365165,2.450012874676941,3.666772634791573,37.227730251354934,40.47604788074398,0.8276757747596477,1.3868563874992077,0.8220164037740503,-0.14772216260153925,17.890933923025205,0.7200012207031321,-0.35379890854363794,-1.2224985122680678,-2.8474200663863343,0.4024230418501986,-2.0349592893272046,-0.41003773520893105,2.1092512152556893,15.966424267874974,-18.80550490145613,0.8124607770591341,10,0.8099994659423828,1.3999977111816406,-0.22500133514404297,-0.11500263214111328,4.8899993896484375,2,0.18672694847017413,1.4687552154114243,33.490001678466804,-1.3399950409124912,33.740001678466804,-1.2368418410882127,34.93000030517578,0.18672694847017413
3280,2012-10-11,33.299999237060554,33.610000610351555,32.959999084472656,33.0,1441523.0,0.0045248176252585814,-2.4210510465291,-1.3636489743545166,41.09309036601861,40.367758776113575,0.6924978314771195,1.1982710115021646,0.659116728718061,-0.31846592957088404,17.603207120751524,0.6500015258788991,-0.487611011744292,-1.009000778198235,-2.699367575312664,0.6813660189161936,-1.854184176755453,-0.16381737964101717,1.7103282757369485,22.26884627898918,-16.032521398738595,0.8451833985572151,10,0.6600017547607351,1.5900001525878835,-0.39999866485596414,-0.265000343322761,4.3400001525878835,3,0.1882883063488361,2.450012874676941,33.150001525878906,1.4687552154114243,33.490001678466804,-1.3399950409124912,33.740001678466804,0.1882883063488361
3281,2012-10-12,33.220001220703125,33.36999893188477,33.009998321533196,33.080001831054695,1023351.0,-0.0024023428885967535,-1.5713740770005977,0.46666581895397263,41.942142572278435,39.80776784560507,0.8124740805287303,1.0875116594790484,0.705674483247499,-0.23817443961144846,15.513533407847726,0.3600006103515767,-0.5029558052503162,-0.9324989318847656,-2.390887667288986,0.5258898035194548,-1.6616932995868794,-0.20330456418265186,1.5662935865909944,22.058851028658836,-18.34625642528824,0.7291943677021105,10,0.7399997711181641,1.6699981689453125,-0.1900005340576172,-0.050002098083496094,5.090000152587891,4,0.18362427001716952,-2.4210510465291,33.299999237060554,2.450012874676941,33.150001525878906,1.4687552154114243,33.490001678466804,0.18362427001716952
3282,2012-10-15,32.790000915527344,33.259998321533196,32.779998779296875,33.049999237060554,1078694.0,-0.01294401834361758,-2.4285363959618573,-1.8571389645778016,34.146335790147916,38.054915169204065,1.1624928113796926,1.3454946041333358,1.1039631268175611,0.1883444866363959,13.251492051138413,0.479999542236321,-0.4998905471277908,-1.2094993591308594,-2.5557994319098114,0.13680071364809265,-1.8826493955203318,-0.5363493227413869,1.7946644568137344,1.8692021932732963,-37.5264847574328,0.673150036389476,10,1.1700000762939453,2.0999984741210938,0.5324993133544922,0.4049978256225586,6.029998779296875,0,0.19884111850317754,-1.5713740770005977,33.220001220703125,-2.4210510465291,33.299999237060554,2.450012874676941,33.150001525878906,0.19884111850317754
3283,2012-10-16,33.610000610351555,33.77000045776367,32.59999847412109,32.77000045776367,1477393.0,0.025007614270480483,1.0172450647347757,-3.230790674472059,49.603164991931536,38.23865154243254,0.24434187100469273,0.4061267693588988,0.2511326129051241,-0.633597114466248,11.67922250913627,1.1700019836425852,-0.4410457138338515,-0.30049972534180114,-1.485430624976864,0.8844311742932618,-0.8929651751593326,0.2919657244757303,0.7931982705317822,86.32482255166897,41.49806532011532,0.5924654498175315,10,0.2649993896484446,1.194997787475593,-0.28750038146971946,-0.21000099182128196,5.599998474121101,1,0.16661702982523474,-2.4285363959618573,32.790000915527344,-1.5713740770005977,33.220001220703125,-2.4210510465291,33.299999237060554,0.16661702982523474
3284,2012-10-17,33.900001525878906,34.009998321533196,33.450000762939446,33.689998626708984,1160420.0,0.008628411492442423,1.6046610658174583,0.2500034059790849,52.165757652386866,40.77527535839265,-0.12285296349848096,0.03357545117519578,-0.06513754702808683,-0.9358486712535523,10.603902890490804,0.55999755859375,-0.4486281383577406,0.04300117492675781,-1.032037527695671,1.1180398775491867,-0.49451817638445306,0.5805205262379687,0.2868133061929612,92.19880797461248,41.57238237998518,0.5375193513112132,10,-0.02500152587890625,0.9049968719482422,-0.5775012969970703,-0.5000019073486328,5.399997711181641,2,0.14011798779341933,1.0172450647347757,33.610000610351555,-2.4285363959618573,32.790000915527344,-1.5713740770005977,33.220001220703125,0.14011798779341933
3285,2012-10-18,33.580001831054695,34.02000045776367,33.400001525878906,33.900001525878906,1783177.0,-0.00943951859647929,1.214291553133515,-1.5237870338413133,50.63988613088406,41.93849111171546,0.07315578695562408,0.30129018164128496,0.20627958397741963,-0.6379086399979172,10.164374944262308,0.6199989318847656,-0.5144284144662592,-0.23399868011473757,-1.2792360466300323,0.8112386864005572,-0.7566173633723849,0.2886200031429098,-0.980003356933608,69.01422450268035,13.526942508810983,0.5226186832576473,10,0.12499809265136008,1.2249965667724538,-0.24750185012818093,-0.18000221252442117,5.469997406005852,3,0.13281711856096612,1.6046610658174583,33.900001525878906,1.0172450647347757,33.610000610351555,-2.4285363959618573,32.790000915527344,0.13281711856096612
3286,2012-10-19,33.27000045776367,33.59999847412109,33.0,33.27000045776367,2504038.0,-0.009231725919810252,-1.222212803232571,-0.0,42.22646728692767,42.769158440797455,0.1373690987928171,0.5687829039165777,0.46921964392133475,-0.34017787125441856,9.519562321973272,0.5999984741210866,-0.572633622938838,-0.4985000610351591,-1.5558105214897608,0.5588103994194427,-1.02715529126246,0.030155169192141784,-0.6416019439697322,47.183172373034154,-6.843140765525462,0.5286552302273007,10,0.03999900817871094,1.5349979400634766,0.07499980926513672,0.12999916076660156,5.799999237060547,4,0.1313495302602261,1.214291553133515,33.580001831054695,1.6046610658174583,33.900001525878906,1.0172450647347757,33.610000610351555,0.1313495302602261
3287,2012-10-22,33.790000915527344,33.93000030517578,33.15999984741211,33.200000762939446,1280192.0,0.015629709967206473,-1.2985020240609895,100.0,44.36228227652276,43.71187303538364,-0.4188384446673936,0.03398564333971876,-0.08954611287529701,-0.8671546332000801,9.529371575862546,0.7700004577636719,-0.5284593931581227,0.032000350952145595,-1.0197866970336733,1.0837873989379645,-0.4938931730407603,0.5578938749450515,-1.1337703628540083,83.80287176456375,32.321595182545146,0.5258935239929079,10,-0.48000144958496094,0.6499977111816406,0.6149983406066895,0.10999870300292969,5.229999542236328,0,0.13376739672376337,-1.222212803232571,33.27000045776367,1.214291553133515,33.580001831054695,1.6046610658174583,33.900001525878906,0.13376739672376337
3288,2012-10-23,33.25,33.799999237060554,33.0,33.790000915527344,2193914.0,-0.015981086146677148,1.8571525885558111,-0.9152555523227511,40.95561473619664,44.126082422588276,0.09335533863371381,0.5136891700067849,0.40300351785191424,-0.3125918573152262,9.152447389442024,0.799999237060554,-0.6063436478158621,-0.45300064086914205,-1.4893727737415432,0.5833714920032591,-0.9711867073053426,0.06518542556705853,-0.5664940492248576,24.5097929218698,-22.626280260266345,0.5181860664362004,10,0.05999946594238281,0.9549999237060547,1.1549992561340332,0.6499996185302734,5.779998779296882,1,0.16751878781426233,-1.2985020240609895,33.790000915527344,-1.222212803232571,33.27000045776367,1.214291553133515,33.580001831054695,0.16751878781426233
3289,2012-10-24,33.84999847412109,33.990001678466804,33.009998321533196,33.25,1807288.0,0.01804506689085983,1.2272679983354104,-1.1111064016162855,45.511812348087915,44.61705153170709,-0.44355049442013694,-0.07437082633321523,-0.20782662241716565,-0.881298586805265,9.202728711737887,0.980003356933608,-0.5415615207822952,0.1369979858398338,-0.9010790529147101,1.1750750245943777,-0.3820405335374346,0.6560365052171022,-1.1397626332061748,83.33314633845255,39.50189985515115,0.5190385193772713,10,-0.5399990081787038,0.24000167846680398,0.7925009727478098,0.05000114440918679,6.090000152587891,2,0.15834566770953873,1.8571525885558111,33.25,-1.2985020240609895,33.790000915527344,-1.222212803232571,33.27000045776367,0.15834566770953873
3290,2012-10-25,34.34000015258789,34.5,33.650001525878906,33.689998626708984,2020127.0,0.014475678007531245,-1.328776572396062,1.083338631537467,45.339649782959945,44.99455233289392,-0.861063992502892,-0.5392517044718943,-0.7044788535895634,-1.3336480933417079,9.311480415381961,0.8499984741210938,-0.4535375946161224,0.5934995651245103,-0.48132751560871867,1.6683266458577393,0.056086024757895814,1.1309131054911248,-1.6035690193360068,89.33334350585938,48.983971910246765,0.5374135403666133,10,-0.7900009155273438,-0.4650001525878906,0.49249887466430664,-0.4400005340576172,5.6399993896484375,3,0.1444379459066154,1.2272679983354104,33.84999847412109,1.8571525885558111,33.25,-1.2985020240609895,33.790000915527344,0.1444379459066154
3291,2012-10-26,37.68000030517578,38.099998474121094,35.0,35.0,8353810.0,0.0972626714544782,-1.3134314336712472,4.123067713651889,73.23112523228934,49.337306715354075,-3.913419470005138,-3.74271887559577,-4.020837513640302,-4.634075073279313,10.530212792411364,3.759998321533203,-0.2586596372683374,3.7249996185302763,1.6712741802983189,5.778725056762234,2.698136899414301,4.751862337646251,-4.873026417253975,91.7647393214624,45.201481991937186,1.0268627191159783,10,-2.3300018310546875,-2.3300018310546875,-2.8300013542175293,-3.780000686645508,2.6399993896484375,4,0.03635878239885737,-1.328776572396062,34.34000015258789,1.2272679983354104,33.84999847412109,1.8571525885558111,33.25,0.03635878239885737
3292,2012-10-29,38.0,38.7599983215332,37.15999984741211,37.43999862670898,2743911.0,0.008492560834195695,-1.8571428571428572,0.20895571250850745,76.37426154369871,52.31187299888376,-3.818183887418158,-3.956854416252426,-4.311377983693788,-4.912079413487149,11.620016370579142,1.5999984741210938,-0.07219330956461079,3.848999404907225,1.1108644764335693,6.587134333380877,2.4799319406703972,5.218066869144053,-4.875444636906238,86.80558085074397,35.474187041789804,1.3690674642368263,10,-2.1200008392333984,-2.3200016021728516,-3.150001049041748,-4.100000381469727,2.4199981689453125,0,0.02815788670590047,-1.3134314336712472,37.68000030517578,-1.328776572396062,34.34000015258789,1.2272679983354104,33.84999847412109,0.02815788670590047
3293,2012-10-30,38.4900016784668,38.77999877929688,38.0,38.09000015258789,2823289.0,0.01289478101228414,-1.6896424719160488,0.7142866874203764,80.68965335805134,55.48119474395759,-3.9595493097938217,-4.3476385008293335,-4.760138679141569,-5.358406746855465,12.349892876802365,0.7799987792968821,0.1488513209062745,4.13450107574463,0.7771495949494778,7.491852556539786,2.4558253353470505,5.81317681614221,-4.914610878697879,94.97405411051768,37.5511890315135,1.678675740397578,10,-2.6000022888183594,-2.8000030517578125,-3.690002918243408,-4.590002059936523,1.8799972534179759,1,0.013769778025065182,-1.8571428571428572,38.0,-1.3134314336712472,37.68000030517578,-1.328776572396062,34.34000015258789,0.013769778025065182
3294,2012-10-31,38.47999954223633,39.310001373291016,38.41999816894531,38.4900016784668,2215280.0,-0.0002598632318601135,-12.691842723004696,-0.02500524518873143,80.25699279040472,58.77198437279323,-3.611321775876462,-4.225875368184049,-4.6678640844844,-5.292848700766996,13.200024118737968,0.8900032043457031,0.47984136295744406,3.915999031066896,0.08589474026984334,7.746103321863949,2.0009468856683696,5.831051176465422,-4.384147944514616,85.33565629981095,22.49668618448318,1.9150521453985272,10,-2.3249988555908203,-2.5249996185302734,-3.6800007820129395,-4.300000190734863,1.6199989318847656,2,0.014293119636263674,-1.6896424719160488,38.4900016784668,-1.8571428571428572,38.0,-1.3134314336712472,37.68000030517578,0.014293119636263674
3295,2012-11-01,40.08000183105469,40.13000106811523,38.459999084472656,38.459999084472656,3706466.0,0.04158010155541114,-1.0617273485073169,-161.96567505720824,84.02774886902658,63.41657121524866,-4.685015253365478,-5.670850314217219,-6.152410373967896,-6.804274752073624,14.2104241903438,1.670001983642571,0.7264210173013907,5.233001136779784,0.6795797167236586,9.786422556835909,2.956290426751721,7.509711846807846,-5.358452260264656,99.02535620564872,29.746241635325887,2.276710710028063,11,-3.5150012969970703,-3.7150020599365305,-5.325002193450928,-5.820002555847168,-0.18000030517578125,3,-0.0034930937612192015,-12.691842723004696,38.47999954223633,-1.6896424719160488,38.4900016784668,-1.8571428571428572,38.0,-0.0034930937612192015
3296,2012-11-02,39.70000076293945,40.2400016784668,39.70000076293945,40.0,1302850.0,-0.009481064140591022,-2.6000152588278675,-0.1851844002693831,84.44662414849236,67.87038697880084,-3.6844599679504455,-5.180791888759266,-5.647382828260135,-6.328704966017284,14.690559831228207,0.5400009155273438,0.9553413318099544,4.614500045776367,-0.4303910019996664,9.6593910935524,2.0920545218883504,7.136945569664384,-4.221267982523891,82.4675131656519,4.468936362733672,2.5224455238880177,11,-3.0799999237060547,-3.280000686645508,-5.127501010894775,-5.440001487731934,0.55999755859375,4,0.007052865841711942,-1.0617273485073169,40.08000183105469,-12.691842723004696,38.47999954223633,-1.6896424719160488,38.4900016784668,0.007052865841711942
3297,2012-11-05,39.56999969482422,39.88999938964844,39.060001373291016,39.47000122070313,2031277.0,-0.003274586035690752,1.2432443578402566,-0.33332909477001305,81.90573706884582,72.42040057131742,-2.9595742679061914,-4.839764746597808,-5.403216127567958,-6.123678208942138,15.759960474278023,0.8299980163574219,1.2472725219606247,4.192999076843265,-1.1871362486441654,9.573134402330695,1.5029314140995496,6.88306673958698,-3.3294638907204614,70.0892195714259,-6.57292294068742,2.6900676627437146,11,-2.9449996948242188,-3.1499996185302734,-5.159999370574951,-5.310000419616699,1.0999984741210938,0,0.01895375298924007,-2.6000152588278675,39.70000076293945,-1.0617273485073169,40.08000183105469,-12.691842723004696,38.47999954223633,0.01895375298924007
3298,2012-11-06,39.75,39.97999954223633,39.31999969482422,39.58000183105469,2525338.0,0.004548908429719445,1.095246745382985,1.700007629511069,81.69009485896795,76.44020973919297,-2.3697956908318716,-4.771365845987994,-5.443650696447435,-6.229558873053193,17.586909655816402,0.6599998474121094,1.661615426215775,4.059999465942383,-1.5800041962584501,9.700003128143216,1.2399976348419628,6.880001297042803,-2.8695496559981564,73.07688276954872,-1.55305651218697,2.820001831100417,11,-2.8049983978271484,-3.3299999237060547,-5.3974995613098145,-5.4900007247924805,1.2000007629394531,1,0.01685529984768075,1.2432443578402566,39.56999969482422,-2.6000152588278675,39.70000076293945,-1.0617273485073169,40.08000183105469,0.01685529984768075
3299,2012-11-07,39.34000015258789,40.16999816894531,39.27999877929688,40.0,3885267.0,-0.010314461570115951,-1.2820421278115193,-3.882393860515214,80.9012416169876,80.3914977207516,-1.228312654094026,-4.083197112107541,-4.90661031514508,-5.753777240133964,19.850711849256708,0.8899993896484304,2.0587077725079794,3.3404996871948214,-2.3912382567281014,9.072237631117744,0.47463071523336,6.206368659156283,-1.922021595071655,49.438190207386356,-24.83211022551677,2.8658689719614614,11,-1.7199993133544922,-2.9200000762939453,-5.132500171661377,-5.080000877380371,0.5099983215332031,2,0.026181971919212677,1.095246745382985,39.75,1.2432443578402566,39.56999969482422,-2.6000152588278675,39.70000076293945,0.026181971919212677
3300,2012-11-08,39.56999969482422,39.93999862670898,39.18999862670898,39.27000045776367,1422728.0,0.005846455041795373,-2.2608490135751604,-0.45454440366442217,84.09087062120466,81.59813609729774,-0.7134450405498356,-4.025783287387775,-4.98977031902065,-5.922216909322756,22.032347844856503,0.75,2.5782057317578477,3.2569992065429716,-2.538578179945034,9.052576593030977,0.3592105132989687,6.1547878997869745,-1.700497437955896,43.22018556234442,-33.052267630365186,2.897788693244003,11,-0.8699989318847656,-3.1499996185302734,-5.3974995613098145,-5.310000419616699,0.720001220703125,3,0.013393954596522262,-1.2820421278115193,39.34000015258789,1.095246745382985,39.75,1.2432443578402566,39.56999969482422,0.013393954596522262
3301,2012-11-09,39.31999969482422,39.72999954223633,38.72999954223633,39.47000122070313,1936294.0,-0.006317917663079986,1.9850827848504862,-0.5000063578449686,80.82493491205791,82.09265536044876,-0.23059622779276623,-3.473440143157532,-4.5934530624946035,-5.618192040226063,24.11110604910408,1.0,3.069485873676129,2.7019992828369155,-3.0500952115348383,8.45409377720867,-0.17404796434895786,5.578046530022789,-1.0712175305001423,40.97227189280691,-32.92876866560072,2.876047247185877,11,-0.1999988555908203,-2.8999996185302734,-5.214999675750732,-5.060000419616699,0.970001220703125,4,0.014750809653008012,-2.2608490135751604,39.56999969482422,-1.2820421278115193,39.34000015258789,1.095246745382985,39.75,0.014750809653008012
3302,2012-11-12,39.310001373291016,39.79999923706055,39.13999938964844,39.31999969482422,1134359.0,-0.00025428081410994174,-2.7714030364791666,0.06665479884034067,85.90045545824469,82.67163337158135,-0.017022467928875074,-3.1093529061543848,-4.452290201025768,-5.532442181169266,26.48733264150019,0.6599998474121094,3.5767132278067777,2.3660009384155245,-3.208925567121625,7.940927443952674,-0.42146231435305026,5.153464191184099,-0.7426240867041045,40.277943346393386,-38.22373798239376,2.7874632527685748,11,0.019998550415039062,-2.8900012969970703,-5.055001258850098,-5.050002098083496,0.6699981689453125,0,0.024166800179448833,1.9850827848504862,39.31999969482422,-2.2608490135751604,39.56999969482422,-1.2820421278115193,39.34000015258789,0.024166800179448833
3303,2012-11-13,39.209999084472656,39.4900016784668,38.68999862670898,39.16999816894531,1671630.0,-0.002543940099842046,1.6666497126290862,-4.0007630675314765,83.75310964694398,83.0600908000857,0.21886829447120704,-2.7070959821637928,-4.219258630850682,-5.344844807429737,28.29942849009687,0.8000030517578196,3.581889497916876,1.9859987258911147,-3.4445246031544627,7.416522054936689,-0.7292629386316705,4.7012603904139,1.0300025939941406,35.13517693241571,-40.98917688950075,2.715261664522787,11,0.1400012969970703,-2.789999008178711,-4.942498683929443,-4.949999809265137,0.69000244140625,1,0.037235376652962504,-2.7714030364791666,39.310001373291016,1.9850827848504862,39.31999969482422,-2.2608490135751604,39.56999969482422,0.037235376652962504
3304,2012-11-14,38.650001525878906,39.459999084472656,38.43000030517578,39.27000045776367,1759896.0,-0.01428200896886811,1.060005416890781,-15.499618539004388,76.90385874677048,82.26854745316838,0.9001801887067344,-1.8688092026963545,-3.5590104140336507,-4.712871972017716,29.830981451460158,1.029998779296875,3.521686432804401,1.1885011672973604,-4.041707811501055,6.418710146095776,-1.4266033221018475,3.8036056566965684,1.5590000915527327,14.569633460237489,-57.410131021477376,2.6151044893992066,11,0.6849994659423828,-2.230001449584961,-4.3250017166137695,-4.390002250671387,1.4199981689453125,2,0.05950838670783831,1.6666497126290862,39.209999084472656,-2.7714030364791666,39.310001373291016,1.9850827848504862,39.31999969482422,0.05950838670783831
3305,2012-11-15,38.040000915527344,38.5,37.90999984741211,38.43000030517578,1444149.0,-0.01578268011045547,1.2264207980652964,0.6290323573023892,53.40909255109015,78.81993283123481,1.3302668990126847,-0.9565895013006269,-2.869254641813953,-4.024291881230262,31.28317680868264,0.7400016784667969,3.359142984067063,0.35550060272216655,-4.548004283475116,5.259005488919449,-2.0962518403764747,2.807253045820808,2.09784064941406,6.878365613621501,-60.01284354043716,2.4517524430986426,11,0.9999980926513672,-1.6200008392333984,-3.785000801086426,-3.780001640319824,1.9099998474121094,3,0.047581427839948676,1.060005416890781,38.650001525878906,1.6666497126290862,39.209999084472656,-2.7714030364791666,39.310001373291016,0.047581427839948676
3306,2012-11-16,37.63999938964844,38.20000076293945,37.59000015258789,37.959999084472656,1498315.0,-0.010515286967714865,-1.9047774750227067,0.8205133221174538,46.64179051365958,74.90171654732524,1.572715125903251,-0.22389136925642106,-2.409265361807776,-3.57981207742651,33.200666610134746,0.6100006103515625,3.1933960363255096,-0.26300086975097514,-4.706092198315439,4.180090458813488,-2.484546534033207,1.9585447945312566,2.3641716722412056,2.262409854005779,-59.544074879161464,2.2215456642822304,11,1.239999771118164,-1.2199993133544922,-3.214999198913574,-3.380000114440918,1.7999992370605398,4,0.07040386739771565,1.2264207980652964,38.040000915527344,1.060005416890781,38.650001525878906,1.6666497126290862,39.209999084472656,0.07040386739771565
3307,2012-11-19,38.310001373291016,38.310001373291016,37.7400016784668,37.7400016784668,2599516.0,0.0178002655288787,1.0,-1.7812507450587702,48.37545101495579,71.2000894535461,0.7880593148196482,-0.5669727769215243,-3.0167049010106197,-4.205299339496825,34.86971550869572,0.6700019836425781,2.806010058956943,0.18100109100341655,-3.8189305854773536,4.180932767484187,-1.8189647472369685,2.1809669292438016,1.5010360158544884,37.89477065656911,-18.901782094741137,1.9999658382403858,11,0.5699977874755859,-1.8900012969970703,-3.8850011825561523,-4.050002098083496,0.8799972534179616,0,0.051683619714426365,-1.9047774750227067,37.63999938964844,1.2264207980652964,38.040000915527344,1.060005416890781,38.650001525878906,0.051683619714426365
3308,2012-11-20,38.81999969482422,38.95000076293945,38.11000061035156,38.310001373291016,2811555.0,0.013312406767199025,1.181817281063755,0.8947343764639745,52.814568595339885,68.07934800669635,0.1478111705052001,-0.6727786205612034,-3.4585365224319347,-4.673592580108675,37.02902025380988,0.8400001525878906,2.4349604313339412,0.41249942779541016,-2.8680331134398784,3.6930319690306987,-1.2277668428222341,2.0527656984130545,0.8133547153966774,65.77541416008273,12.06883299907144,1.640266270617646,11,-0.05500030517578125,-2.3999996185302734,-4.3949995040893555,-4.560000419616699,1.9099998474121094,1,0.029881500683442086,1.0,38.310001373291016,-1.9047774750227067,37.63999938964844,1.2264207980652964,38.040000915527344,0.029881500683442086
3309,2012-11-21,39.209999084472656,39.209999084472656,38.599998474121094,38.88999938964844,2128277.0,0.010046352207994325,2.8125074505877024,0.6274524470241524,40.99376380161686,63.29078058229771,-0.2934249154874138,-0.675251587011104,-3.7731423889393767,-5.013447479906567,39.14871761079182,0.6100006103515625,2.1243899324418294,0.534498786926271,-1.9599454298119454,3.0289430036644873,-0.7127233214428372,1.7817208952953791,0.259886985137598,100.0,49.87680121709029,1.2472221083691069,11,-0.5149993896484375,-2.589998245239258,-4.869999885559082,-4.949999809265137,1.69000244140625,2,0.017597614320768784,1.181817281063755,38.81999969482422,1.0,38.310001373291016,-1.9047774750227067,37.63999938964844,0.017597614320768784
3310,2012-11-22,39.29999923706055,39.45000076293945,39.11000061035156,39.349998474121094,1068896.0,0.0022953367684095394,1.7199597174115384,-0.1562477648236893,45.59469773991836,59.37630978539331,-0.4757863614848503,-0.39485274003218507,-3.7903068200822503,-5.042051753945607,40.86916714500666,0.3400001525878906,1.792710888274037,0.3764989852905245,-1.0685691891793923,1.8215671597604413,-0.3460351019444303,1.0990330725254793,-1.7099990844726562,91.93540448083219,44.00731588925984,0.7225340872349573,11,-0.6049995422363281,-2.6799983978271484,-4.960000038146973,-5.039999961853027,1.7700004577636719,3,0.01959288734635778,2.8125074505877024,39.209999084472656,1.181817281063755,38.81999969482422,1.0,38.310001373291016,0.01959288734635778
3311,2012-11-23,39.04999923706055,39.43000030517578,38.93999862670898,39.43000030517578,642285.0,-0.006361323278710085,1.5789489534709003,7.60013733119707,44.42059576404869,54.76743648603819,-0.29962210089821895,-0.03895034759096916,-3.526257865888539,-4.7252591318594455,40.047982002576575,0.490001678466804,1.4748503525453245,0.05799903869628764,-1.2634769829150159,1.3794750603075911,-0.6027389721093641,0.7187370495019394,-1.4227990722656259,76.60808537787831,30.182691023537203,0.6607380108056533,11,-0.5099983215332031,-2.4299983978271484,-4.795000076293945,-4.789999961853027,1.7900009155273438,4,0.023047414685344103,1.7199597174115384,39.29999923706055,2.8125074505877024,39.209999084472656,1.181817281063755,38.81999969482422,0.023047414685344103
3312,2012-11-26,39.06999969482422,39.15999984741211,38.61999893188477,38.91999816894531,922523.0,0.0005121756249533149,2.272714662227728,-0.3947397480299152,42.444441053602425,50.17758442011135,-0.39923033707287914,0.026689407966642875,-3.5155683428407087,-4.681185366169444,38.735779795632716,0.5400009155273366,1.0893478941566173,0.02449951171875142,-1.2117677239201399,1.2607667473576427,-0.5936341061006942,0.6426331295381971,-1.4063435180664072,71.64171456388621,27.40663187466619,0.6181336178194452,11,-0.5450000762939453,-2.4499988555908203,-5.012500762939453,-4.810000419616699,1.9000015258789134,0,0.009470154460578861,1.5789489534709003,39.04999923706055,1.7199597174115384,39.29999923706055,2.8125074505877024,39.209999084472656,0.009470154460578861
3313,2012-11-27,39.02000045776367,39.25,38.81999969482422,39.20000076293945,1164234.0,-0.0012797347696721362,2.071444141689373,-1.1999898275774377,46.13526881641168,46.758852205627036,-0.4235583830494676,0.12483082524570932,-3.4199979453592846,-4.562920012114276,37.37253608544273,0.43000030517578125,0.7508213881023664,-0.051999664306642046,-1.2605412762572499,1.1565419476439658,-0.656270470281946,0.5522711416686619,-1.3206173892822264,49.41186502291056,5.593905070976092,0.6042708059753022,11,-0.5,-2.3999996185302734,-5.145001411437988,-4.760001182556152,1.9799995422363281,1,0.004356693156098546,2.272714662227728,39.06999969482422,1.5789489534709003,39.04999923706055,1.7199597174115384,39.29999923706055,0.004356693156098546
3314,2012-11-28,39.02999877929688,39.20000076293945,38.70000076293945,39.09000015258789,669308.0,0.0002562358128117559,2.571395485075135,0.3333403975755126,43.112230002997364,45.61475636695006,-0.41793594597605477,0.16669636276927946,-3.3698294786612095,-4.497673847542011,35.64515479624507,0.5,0.3628088406014456,-0.06950130462645632,-1.245927238981487,1.1069246297285744,-0.6577142718039681,0.5187116625510555,-1.2956033569262786,49.39746300211459,5.276528649061802,0.5882129671775153,11,-0.5099983215332102,-2.404998779296882,-5.272499084472663,-4.769999504089363,1.9300003051757741,2,0.04355625970045374,2.071444141689373,39.02000045776367,2.272714662227728,39.06999969482422,1.5789489534709003,39.04999923706055,0.04355625970045374
3315,2012-11-29,39.93999862670898,40.040000915527344,39.18000030517578,39.22999954223633,1068381.0,0.023315395231187974,-1.1234646974606284,-11.833047237587905,56.76855022284332,46.73995189019271,-1.1511318723991906,-0.7950948897993371,-4.1907615694658915,-5.318869158309504,33.75937165097774,1.0100021362304616,0.031185014062515393,0.8474987030029197,-0.30580040731134517,2.0007978133171846,0.2708491478457873,1.4241482581600522,-2.1712910975269963,92.95759513223764,46.43743680028007,0.5766495551571331,11,-1.049997329711907,-2.9949970245361257,-6.2399988174438406,-5.679999351501458,0.8300018310546946,3,0.024036127495706827,2.571395485075135,39.02999877929688,2.071444141689373,39.02000045776367,2.272714662227728,39.06999969482422,0.024036127495706827
3316,2012-11-30,39.97999954223633,40.29999923706055,39.90999984741211,40.0,3870416.0,0.00100152521038388,-3.874997019764919,-0.028169695146194714,57.2667904581277,47.72787849498958,-0.9211676227428285,-0.8569813312364616,-4.131011724680661,-5.274200530484578,31.80307283083865,0.3899993896484375,-0.20241271145935968,0.8734996795654268,-0.31704622062599697,2.0640455797568507,0.27822672946971494,1.4687726296611388,-2.1204402776005296,80.95240257764489,32.25290302695892,0.5952729500957105,11,-0.7749996185302734,-2.3299999237060547,-6.267499923706055,-5.720000267028809,0.220001220703125,4,0.027263635944677178,-1.1234646974606284,39.93999862670898,2.571395485075135,39.02999877929688,2.071444141689373,39.02000045776367,0.027263635944677178
3317,2012-12-03,40.31999969482422,40.43999862670898,40.04999923706055,40.099998474121094,945650.0,0.008504256040040792,-1.4374985098824151,-10.999809269502194,61.44330886158386,48.68662741346114,-1.0572462684399682,-1.1994066262037677,-4.359450805250773,-5.544418018320044,30.62239748702921,0.45999908447264914,-0.13476917558065793,1.1759998321533232,-0.11870782153190618,2.4707074858385525,0.5286460053107049,1.8233536589959414,-2.3140140318429374,93.10350119483518,40.924800299958804,0.6473538268426152,12,-0.8000011444091797,-1.5200004577636719,-4.970001220703125,-5.515000343322754,0.18000030517578125,0,0.012896836847705151,-3.874997019764919,39.97999954223633,-1.1234646974606284,39.93999862670898,2.571395485075135,39.02999877929688,0.012896836847705151
3318,2012-12-04,40.41999816894531,40.540000915527344,40.13000106811523,40.13000106811523,1240587.0,0.0024801209047113915,-1.8276134226068217,1.31816132612016,70.15941787190262,51.927255643492884,-1.0129384082222543,-1.3140066914813247,-4.355709291907914,-5.573024543761321,29.363639577853483,0.4099998474121165,0.02548823767992303,1.2424983978271484,-0.14926407429084776,2.6342608699451446,0.5466171617681468,1.93837963388615,-2.219291468865812,93.47811213965109,35.0325999848132,0.6958812360589982,12,-0.8399982452392578,-1.3549976348876953,-4.6399993896484375,-5.284998893737793,-0.04999923706053977,1,0.01360720130315074,-1.4374985098824151,40.31999969482422,-3.874997019764919,39.97999954223633,-1.1234646974606284,39.93999862670898,0.01360720130315074
3319,2012-12-05,40.36999893188477,40.72999954223633,40.18999862670898,40.47999954223633,1650797.0,-0.0012369925612454313,-1.2978702681643657,-0.379316241564797,80.41774442710303,55.796483053180076,-0.8728818411134682,-1.2468106744438643,-4.177845722686783,-5.465889063569797,27.99924112477774,0.5400009155273509,0.1399608243013546,1.1409992218017635,-0.3488517915524838,2.630850235156011,0.3960737151246434,1.8859247284788836,-1.9353628102604858,76.77414273865911,11.318050688974864,0.7449255066771235,12,-0.6949996948242259,-1.2099990844726634,-4.579999923706062,-5.22499942779541,0.6800003051757741,2,0.015605674629276312,-1.8276134226068217,40.41999816894531,-1.4374985098824151,40.31999969482422,-3.874997019764919,39.97999954223633,0.015605674629276312
3320,2012-12-06,40.099998474121094,40.79999923706055,40.02000045776367,40.65999984741211,1128714.0,-0.006688146269690165,-1.1666710818414459,5.090893327785042,83.2432582902719,60.110112222760435,-0.533579112687363,-0.9856004240173846,-3.7811267263323884,-5.16081897518103,26.586976701531057,0.779998779296875,0.1884540653811868,0.844498825073245,-0.6891023116754411,2.378099961821931,0.07769825669890196,1.611299393447588,-1.3899187420233616,21.34817494470828,-49.949233972046656,0.7668005683743432,12,-0.3899993896484375,-0.904998779296875,-4.0449981689453125,-4.689997673034668,0.9600028991699219,3,0.021446400076712502,-1.2978702681643657,40.36999893188477,-1.8276134226068217,40.41999816894531,-1.4374985098824151,40.31999969482422,0.021446400076712502
3321,2012-12-07,39.900001525878906,40.36000061035156,39.41999816894531,40.0,1450050.0,-0.004987455258165574,1.2926897347388793,0.17856826588374738,74.61306708333186,63.684404003841465,-0.22387203678398748,-0.7799096316093284,-3.4489644972957194,-4.916819425438121,25.402154391057735,0.94000244140625,0.28518190851990255,0.6155017852783189,-0.9449354967988413,2.175939067355479,-0.16471685576026118,1.395720426316899,-0.8973330630863785,34.78282502992324,-39.056874156579646,0.7802186410385809,12,-0.15000152587890625,-0.7050018310546875,-3.4350013732910156,-4.080000877380371,1.3799972534179759,4,0.02180448367453036,-1.1666710818414459,40.099998474121094,-1.2978702681643657,40.36999893188477,-1.8276134226068217,40.41999816894531,0.02180448367453036
3322,2012-12-10,40.2599983215332,40.349998474121094,39.61999893188477,39.86999893188477,2941046.0,0.009022475736518487,1.561403273948925,-3.9000534065765673,73.37667404424815,66.71122680693442,-0.44400800568672594,-1.1226444228428463,-3.68826358431928,-5.2047260581841215,24.11082369070815,0.729999542236321,0.36162826923317937,0.9279987335205107,-0.6923913343144577,2.548388801355479,0.11780369960303005,1.7381937674379913,-1.0057035503431493,60.86952916167946,-13.412325137881105,0.8101950339174834,12,-0.5099983215332031,-1.0649986267089844,-3.7399978637695312,-4.384997367858887,0.460002899169929,0,-0.0014902523868626227,1.2926897347388793,39.900001525878906,-1.1666710818414459,40.099998474121094,-1.2978702681643657,40.36999893188477,-0.0014902523868626227
3323,2012-12-11,40.66999816894531,40.81999969482422,40.18000030517578,40.18000030517578,1323535.0,0.010183801900280232,-1.6122537952510705,1.2564067451778467,73.54844187614749,70.09302812617331,-0.665306006621087,-1.494268496974371,-3.9806290886777163,-5.537763343899549,23.526166692647582,0.6399993896484375,0.48332247509540593,1.2649986267089872,-0.460395612303806,2.9903928657217804,0.40230150720259417,2.1276957462153803,-1.25,89.2856169721146,17.502759980675833,0.862697119506395,12,-0.6699981689453125,-1.4649982452392578,-4.14749813079834,-4.794997215270996,-0.11999893188476562,1,-0.004179940413056582,1.561403273948925,40.2599983215332,1.2926897347388793,39.900001525878906,-1.1666710818414459,40.099998474121094,-0.004179940413056582
3324,2012-12-12,40.95000076293945,41.0099983215332,40.54999923706055,40.70000076293945,1855085.0,0.0068847456749565605,1.4865143516991093,0.5102063059556248,75.0760622040415,72.12719612408422,-0.7200341281849987,-1.6792205473659934,-4.134416901868342,-5.7460580597232465,23.314577992043358,0.45999908447265625,0.6330210880643605,1.4300012588500977,-0.3876425035282267,3.247645021228422,0.5211793776609355,2.33882314003926,-1.3300018310546804,96.22656900402824,25.877825965745288,0.9088218811891617,12,-0.7350025177001953,-1.6500015258789062,-4.267499923706055,-5.074999809265137,-0.7600021362304759,2,-0.014163658614131047,-1.6122537952510705,40.66999816894531,1.561403273948925,40.2599983215332,1.2926897347388793,39.900001525878906,-0.014163658614131047
3325,2012-12-13,39.849998474121094,40.849998474121094,39.810001373291016,40.81999969482422,1948735.0,-0.02686208225455966,1.0194142395780865,-3.8800048828125,59.661836861624934,72.39331239113946,0.4088544861968799,-0.46026304750843394,-2.921925747603396,-4.591832076694196,23.354217558806067,1.1399993896484375,0.7502863891809568,0.23949909210205078,-1.4430982711750033,1.922096455379105,-0.6017995895364763,1.0807977737405778,1.1599998474121094,27.04404175533638,-40.7567710167195,0.8412986816385254,12,0.36499977111816406,-0.5499992370605469,-2.829998016357422,-3.9749975204467773,0.31999969482421875,3,0.030112943761308797,1.4865143516991093,40.95000076293945,-1.6122537952510705,40.66999816894531,1.561403273948925,40.2599983215332,0.030112943761308797
3326,2012-12-14,40.290000915527344,40.43000030517578,39.88999938964844,39.88999938964844,1185197.0,0.011041466957445234,-1.6999942779759294,-0.4123721881390593,63.37721352946688,72.60819068757093,0.019500886122784777,-0.7289271685014,-3.2584485886551633,-4.988712494122325,23.77794564258598,0.5800018310546875,0.9036977878540426,0.5470014572143569,-0.8802235036659312,1.974226418094645,-0.1666110232257907,1.2606139376545045,0.7199974060058594,48.20160272243236,-18.323808544253815,0.7136124804401458,12,-0.07500267028808594,-0.9900016784667969,-2.7300004959106445,-4.414999961853027,0.029998779296875,4,0.019111452972613963,1.0194142395780865,39.849998474121094,1.4865143516991093,40.95000076293945,-1.6122537952510705,40.66999816894531,0.019111452972613963
3327,2012-12-17,40.290000915527344,40.56999969482422,39.88000106811523,40.20000076293945,1058126.0,0.0,1.123080173481327,0.2249995231646608,64.07983293142254,71.93268124973982,0.016537108590696903,-0.6039497041215611,-3.114472381270332,-4.949623468991007,24.181899883882885,0.6899986267089915,0.925821275900006,0.4480014801025405,-0.827295789326719,1.7232987495318,-0.18964715461208925,1.0856501148171702,0.6959974670410176,40.00006357844945,-27.504937913361125,0.6376486347146295,12,-0.07500267028808594,-0.9900016784667969,-2.520000457763672,-4.414999961853027,0.30999755859375,0,0.02457180047836638,-1.6999942779759294,40.290000915527344,1.0194142395780865,39.849998474121094,1.4865143516991093,40.95000076293945,0.02457180047836638
3328,2012-12-18,39.97999954223633,40.63000106811523,39.88000106811523,40.290000915527344,1359697.0,-0.007694250837595451,-1.9411861503593235,-3.4444538634340693,59.87526498656126,69.65018353412405,0.28782936608805443,-0.2135363162010009,-2.6530690858569983,-4.60401462031642,24.090203760682765,0.75,0.9368528492739614,0.08000011444092081,-1.1016668992227068,1.2616671281045484,-0.510833392390893,0.6708336212727346,0.9824789001464893,14.16655010617601,-53.33095937508812,0.5908335068318142,12,0.2349987030029297,-0.6800003051757812,-2.104999542236328,-4.084999084472656,1.0200004577636719,1,0.018509296821903165,1.123080173481327,40.290000915527344,-1.6999942779759294,40.290000915527344,1.0194142395780865,39.849998474121094,0.018509296821903165
3329,2012-12-19,39.900001525878906,40.16999816894531,39.709999084472656,39.9900016784668,1039554.0,-0.002000950907288246,1.044471571594483,0.2903217867470621,49.49752380112591,65.90065747977451,0.3287149962865641,-0.08347434641088824,-2.4085162535671856,-4.484680737431226,23.69190509441238,0.45999908447265625,0.8927101746965889,-0.034498023986813564,-1.1707610384680436,1.1017649904944165,-0.6026295312274286,0.5336334832538014,1.0394273751220737,16.666889748497542,-45.64336641485326,0.5681315072406157,12,0.31499671936035156,-0.6000022888183594,-2.0150012969970703,-3.9800004959106445,1.229999542236321,2,0.016290668830176713,-1.9411861503593235,39.97999954223633,1.123080173481327,40.290000915527344,-1.6999942779759294,40.290000915527344,0.016290668830176713
3330,2012-12-20,40.06999969482422,40.18000030517578,39.58000183105469,39.70000076293945,953418.0,0.004260605575041154,1.0338926066013643,-4.111092273131861,51.09489322087857,63.28752705061302,0.17211357757516765,-0.20324892336542177,-2.413427063548127,-4.607089284480082,23.010963523005135,0.5999984741210938,0.8002400428994463,0.0970001220703125,-1.000251889279852,1.194252133420477,-0.45162588360476974,0.6456261277453947,0.8202520135156277,46.6664971244431,-12.736836276801114,0.5486260056750836,12,0.22500038146972656,-0.7700004577636719,-2.1924991607666016,-3.904998779296875,1.220001220703125,3,0.002994732538025513,1.044471571594483,39.900001525878906,-1.9411861503593235,39.97999954223633,1.123080173481327,40.290000915527344,0.002994732538025513
3331,2012-12-21,39.95000076293945,40.02999877929688,39.650001525878906,39.86000061035156,920277.0,-0.002994732538025624,2.0400244144349187,0.24324435784025653,45.24422425738351,60.16169929651695,0.3352006948206778,-0.013035328556235015,-2.1237524573142537,-4.449295644262463,22.52655697984644,0.4199981689453125,0.6678676927304821,-0.06799888610839844,-1.07606306286565,0.9400652906488531,-0.5720309744870278,0.4360332022702309,0.8616359527632866,35.238019117097,-19.080319211662562,0.504032088378627,12,0.3449993133544922,-0.6500015258789062,-2.220001220703125,-3.7849998474121094,0.8999977111816406,4,0.005506818568322691,1.0338926066013643,40.06999969482422,1.044471571594483,39.900001525878906,-1.9411861503593235,39.97999954223633,0.005506818568322691
3332,2012-12-27,39.43999862670898,39.93999862670898,39.34000015258789,39.790000915527344,935439.0,-0.012766010675614115,-1.1818156597007627,-3.8889077268682177,38.604654463773166,56.27905625069758,0.800874059486496,0.5545389601721027,-1.4326402553635589,-3.900408301000631,22.271783775209315,0.6100006103515625,0.5285895857504528,-0.596500968933114,-1.5430131129682323,0.3500111751020043,-1.0697570409506696,-0.1232448969155584,1.2977399959148812,7.751814197760355,-39.89408285977929,0.47325607201755854,12,0.7350006103515696,-0.06499862670897727,-1.7899990081787038,-3.019998550415032,1.4200019836425852,3,0.022312401084093825,2.0400244144349187,39.95000076293945,1.0338926066013643,40.06999969482422,1.044471571594483,39.900001525878906,0.022312401084093825
3333,2012-12-28,39.18999862670898,39.65999984741211,39.18999862670898,39.400001525878906,1321883.0,-0.0063387426142226255,-3.4761403062612315,0.6000043596255162,36.888885498046754,52.036036616698155,0.9150898238658982,0.8621296374779703,-1.027136199726769,-3.617531899502872,21.83811217693409,0.4700012207031321,0.4469469929883303,-0.8550008773803768,-1.7654436046814581,0.055441849920704556,-1.310222241030914,-0.39977951372983966,1.4359209183120072,0.0,-42.14537103541767,0.4552213636505395,12,0.8299999237060618,0.37000083923340554,-1.5399990081787038,-2.769998550415032,1.5,4,0.035978563327919266,-1.1818156597007627,39.43999862670898,2.0400244144349187,39.95000076293945,1.0338926066013643,40.06999969482422,0.035978563327919266
3334,2013-01-02,40.72999954223633,40.849998474121094,39.81999969482422,40.02999877929688,1300777.0,0.03929576344710051,1.1914899661140759,-3.333290948393161,55.45928091970558,51.5690859564849,-0.7368922023958646,-0.5733787790011746,-2.3998809843003244,-5.113451513913198,22.08150610364685,1.6599998474121165,0.3819652624974381,0.6000000000000014,-0.22485108828795575,1.4248510882879586,0.18757445585602284,1.01242554414398,-1.5400009155273509,92.77114801716158,46.012444648122546,0.4124255441439775,1,-0.7100009918212891,-0.9250011444091797,-3.1374998092651367,-4.309999465942383,-0.8800010681152344,2,0.006629031691583576,-3.4761403062612315,39.18999862670898,-1.1818156597007627,39.43999862670898,2.0400244144349187,39.95000076293945,0.006629031691583576
3335,2013-01-03,40.900001525878906,41.02999877929688,40.61000061035156,40.81999969482422,832109.0,0.004173876394628628,1.470604075038086,0.11428820551386756,58.71079305752344,51.050594792935634,-0.8295209038297884,-0.7038593749130939,-2.386886815074483,-5.246877746334064,21.652790788050584,0.4199981689453196,0.2853881241645624,0.7220018386840792,-0.16563537838851516,1.6096390557566735,0.278183230147782,1.1658204472203764,-1.710002899169929,92.93493246535122,42.816446274029715,0.4438186085362962,1,-0.7900028228759766,-1.0750026702880788,-3.2425012588500977,-4.480001449584961,-0.5500030517578125,3,0.005623460480577158,1.1914899661140759,40.72999954223633,-3.4761403062612315,39.18999862670898,-1.1818156597007627,39.43999862670898,0.005623460480577158
3336,2013-01-04,41.06999969482422,41.16999816894531,40.5099983215332,40.810001373291016,1180279.0,0.004156434293474343,1.8695940622797198,3.249904634751097,57.29730064107453,50.29698009400808,-0.9803331857741213,-0.8305955659646429,-2.3581466535098343,-5.375906572418408,21.04255141777606,0.6599998474121094,0.15294691552001183,0.8374999999999986,-0.1292720711026618,1.804272071102659,0.35411396444866483,1.3208860355513323,-1.806401062011723,94.94957084645841,44.28291592615095,0.48338603555133086,1,-0.8900012969970703,-1.1750011444091797,-3.41249942779541,-4.649999618530273,-1.1199989318847656,4,0.005356737821715862,1.470604075038086,40.900001525878906,1.1914899661140759,40.72999954223633,-3.4761403062612315,39.18999862670898,0.005356737821715862
3337,2013-01-07,40.84000015258789,41.04999923706055,40.75,40.97000122070313,1406026.0,-0.005600183685058879,1.0689809394772498,-0.500007336003666,51.58288431962436,49.37560446434842,-0.7421574698813203,-0.5898851589180651,-1.944747575413821,-5.104262443160309,20.286508997263287,0.31999969482421875,0.147237445846919,0.5815004348754869,-0.42243494366284295,1.5854358134138167,0.07953274560632195,1.0834681241446518,-1.4620175476074238,83.3334296640947,36.00058702629043,0.5019676892691656,1,-0.6600017547607422,-0.9450016021728516,-3.2599992752075195,-4.420000076293945,-0.43000030517578125,0,0.0002448168828561581,1.8695940622797198,41.06999969482422,1.470604075038086,40.900001525878906,1.1914899661140759,40.72999954223633,0.0002448168828561581
3338,2013-01-08,40.97000122070313,41.11000061035156,40.63000106811523,40.70000076293945,1024651.0,0.003183179912574108,-1.3414620530521777,-2.076909533730391,50.19157508113539,49.45272127323837,-0.8012148300946862,-0.7131312887237229,-1.8686486758551268,-5.192238535566297,19.330637821431075,0.47999954223633523,0.08668462312580516,0.6840013504028377,-0.36756261081171715,1.7355653116173926,0.15821936979556028,1.2097833310101151,-1.4844976818847755,85.18539449665772,42.21814482710374,0.5257819806072772,1,-0.7900028228759837,-1.0350017547607493,-3.397500991821296,-4.550001144409187,-1.0500030517578196,1,-0.0026849062014668856,1.0689809394772498,40.84000015258789,1.8695940622797198,41.06999969482422,1.470604075038086,40.900001525878906,-0.0026849062014668856
3339,2013-01-09,41.0,41.11999893188477,40.599998474121094,40.97000122070313,600245.0,0.0007322132878460064,2.851903133741973,0.11110640161626938,63.855434976440755,50.870559246078614,-0.7361876893113788,-0.7309902231668985,-1.7072922676446822,-5.164442509303754,18.146273384818013,0.520000457763679,0.022381481543128245,0.6825000762939482,-0.41633973359819976,1.781339886186096,0.13308017134787775,1.2319199812400186,-1.4134267833740282,74.24269572002427,28.052514569103778,0.5494199049460738,1,-0.8200016021728516,-1.0650005340576172,-3.429999351501465,-4.579999923706055,-3.1300010681152273,2,-0.007561009104659067,-1.3414620530521777,40.97000122070313,1.0689809394772498,40.84000015258789,1.8695940622797198,41.06999969482422,-0.007561009104659067
3340,2013-01-10,40.959999084472656,41.08000183105469,40.45000076293945,40.88999938964844,1554133.0,-0.000975632086032796,3.064454999630842,2.3334181078337166,58.9333089192708,52.391568652954966,-0.6220824868883525,-0.6569383071675716,-1.4882522847527326,-5.066931286965904,17.0826925838131,0.6300010681152344,0.000763258925630339,0.599499130249022,-0.5303728369357685,1.7293710974338126,0.034563146656630295,1.1644351138414137,-1.2784203707075221,70.83335540920723,23.869111156220093,0.5649359835923935,1,-0.7800006866455078,-0.7849998474121094,-3.3874988555908203,-4.539999008178711,-2.779998779296875,3,-0.027099624881885,2.851903133741973,41.0,-1.3414620530521777,40.97000122070313,1.0689809394772498,40.84000015258789,-0.027099624881885
3341,2013-01-11,40.77000045776367,41.31999969482422,40.5099983215332,41.04999923706055,2353734.0,-0.004638638451068933,-1.024995708481947,-4.0,56.09136687234409,54.33453669835174,-0.3392057318782733,-0.4199507494111643,-1.2254056549893733,-4.824094822975738,17.014176061997947,0.8100013732910156,0.0459782399682922,0.36600055694579936,-0.7561859927405621,1.4881871066321608,-0.19509271789738136,0.9270938317889801,-0.9991165766877259,36.78161927520663,-10.606523282080929,0.5610932748431818,1,-0.5150012969970703,-0.5150012969970703,-2.852499008178711,-4.350000381469727,-1.8600006103515625,4,-0.01030174095969627,3.064454999630842,40.959999084472656,2.851903133741973,41.0,-1.3414620530521777,40.97000122070313,-0.01030174095969627
3342,2013-01-14,40.20000076293945,40.75,39.849998474121094,40.709999084472656,1696195.0,-0.013980860643225124,2.0508518410758736,1.8214305177111716,52.61906405426319,56.08233431570912,0.3910618686925815,0.15317708159675192,-0.5979955602639393,-4.203237045874758,16.52952230213157,0.9200019836425781,0.060677037963678515,-0.20099925994873047,-1.3251257565277612,0.9231272366303003,-0.7630625082382423,0.36106398834078135,1.1199989318847656,23.809659739666593,-26.633195021308197,0.5620632482895143,1,0.3699989318847656,0.05499839782714844,-1.772500991821289,-3.750001907348633,-0.45999908447265625,0,-0.006218905354610782,-1.024995708481947,40.77000045776367,3.064454999630842,40.959999084472656,2.851903133741973,41.0,-0.006218905354610782
3343,2013-01-15,40.5,40.61000061035156,39.959999084472656,40.2400016784668,1377244.0,0.007462667446939797,1.708342274038576,-0.5098023082734324,56.78731586742107,56.229893754344175,0.3312641261393239,-0.16886899936970678,-0.8517113374472416,-4.4474029514782245,15.548846776597353,0.6500015258789062,0.12416384301108252,0.10749988555907919,-1.0106172187957156,1.225616989913874,-0.4515586666183182,0.6665584377364766,0.8199996948242188,44.21775415723806,-10.063890760274141,0.5590585521773974,1,0.08499908447265625,-0.24500083923339844,-1.340001106262207,-3.980001449584968,-0.15999984741210938,1,-0.0022222259898244667,2.0508518410758736,40.20000076293945,-1.024995708481947,40.77000045776367,3.064454999630842,40.959999084472656,-0.0022222259898244667
3344,2013-01-16,40.36999893188477,40.560001373291016,40.18999862670898,40.41999816894531,781932.0,-0.0032099029164253112,1.24240252459286,-0.19230599938374837,53.42464798975091,55.64254430236946,0.4524039350236606,-0.08911723473763544,-0.6756607204655367,-4.241798734863629,14.334652377884712,0.37000274658203836,0.2699543935781179,0.006498908996590558,-1.0803857800336303,1.0933835980268114,-0.5369434355185234,0.5499412535117045,0.9206007385253869,35.37415142519096,-19.049917937813177,0.5434423445151105,1,0.21500015258788352,-0.11499977111817117,-1.0474987030029368,-3.799999237060554,-1.270000457763679,2,-0.01114691044948335,1.708342274038576,40.5,2.0508518410758736,40.20000076293945,-1.024995708481947,40.77000045776367,-0.01114691044948335
3345,2013-01-17,41.04999923706055,41.09000015258789,40.20000076293945,40.349998474121094,1136315.0,0.016844199236247803,1.282042127811496,-14.00022888533044,61.13358229240026,56.068797819183416,-0.22806509777797146,-0.7110635851487501,-1.3523411194209984,-4.83508736189993,14.443181410033956,0.8899993896484375,0.47958214833776935,0.6264991760253906,-0.4734395106247291,1.7264378626755104,0.07652983270033076,1.1764685193504505,0.21178840942383204,81.63263717328573,23.757956614781094,0.5499693433250599,1,-0.4650001525878906,-0.7950000762939453,-1.6324996948242188,-4.385000228881836,-1.3699989318847656,3,-0.07746651313710196,1.24240252459286,40.36999893188477,1.708342274038576,40.5,2.0508518410758736,40.20000076293945,-0.07746651313710196
3346,2013-01-18,41.060001373291016,41.29999923706055,40.81999969482422,41.060001373291016,965492.0,0.00024365740356557808,1.0000158947134183,0.0,68.24326414186552,57.91995113276577,-0.2677962853836888,-0.6961114472694021,-1.3465882300083791,-4.751691160688459,14.654265230812518,0.4799995422363281,0.4723940151383914,0.5980012893676729,-0.5356491864943393,1.7316517652296852,0.031176051436666796,1.164826527298679,-1.2100028991699219,83.44843189716634,18.43902790150399,0.5668252379310069,1,-0.4750022888183594,-0.8050022125244141,-1.6075019836425781,-4.360002517700195,-1.6300010681152344,4,-0.07014128036509604,1.282042127811496,41.04999923706055,1.24240252459286,40.36999893188477,1.708342274038576,40.5,-0.07014128036509604
3347,2013-01-21,41.27999877929688,41.36999893188477,40.66999816894531,41.06999969482422,1074809.0,0.005357949309494403,2.5897531202315265,100.0,73.69614767463501,60.531570309821284,-0.46803513764704263,-0.883431875231814,-1.5437584226165697,-4.881970584672878,14.62028536664908,0.7000007629394602,0.43489810050482447,0.7684988021850643,-0.4187190441790918,1.9557166485492203,0.1748898790029827,1.3621077253671459,-1.4010002899170004,93.61700976400282,19.54229676602445,0.5936089231820798,1,-0.6700000762939524,-1.000000000000007,-1.8074989318847727,-4.579999923706062,-2.069999694824226,0,-0.05741276652055993,1.0000158947134183,41.060001373291016,1.282042127811496,41.04999923706055,1.24240252459286,40.36999893188477,-0.05741276652055993
3348,2013-01-22,40.72000122070313,41.5,40.61999893188477,41.29999923706055,1389902.0,-0.013565832731434191,-1.2564054911895688,-2.7619073569481016,49.85425172356661,58.97588328172416,0.058972114310840595,-0.2794818949605187,-0.9727730591282224,-4.2242219272899675,14.579075424788678,0.8800010681152273,0.38043379078545314,0.17150115966797586,-0.9918569064082021,1.3348592257441538,-0.4101778733701167,0.7531801927060684,-0.7813627136230537,40.458170869139416,-29.96059876780263,0.5816790330380899,1,-0.04500198364258523,-0.3750019073486399,-1.2475013732910227,-4.020002365112312,-0.8100013732910227,1,-0.02406678567922238,2.5897531202315265,41.27999877929688,1.0000158947134183,41.060001373291016,1.282042127811496,41.04999923706055,-0.02406678567922238
3349,2013-01-23,40.54999923706055,40.88000106811523,40.27000045776367,40.56999969482422,902560.0,-0.004174901241313145,-1.1034575745019255,0.034483665805068724,44.8979205986078,57.416395690539375,0.17704702658251392,-0.06143680398684381,-0.7803146210280261,-3.9617341674985056,14.574857070151959,0.6100006103515554,0.3761342961091998,-0.031000709533692827,-1.1536841957209703,1.0916827766535846,-0.592342452627328,0.5303410335599423,-0.5176790404052696,26.922975348238047,-38.968538582222074,0.5613417430936386,1,0.125,-0.2049999237060547,-0.9474992752075195,-3.8400001525878906,-0.5799980163574148,2,-0.005178769134987493,-1.2564054911895688,40.72000122070313,2.5897531202315265,41.27999877929688,1.0000158947134183,41.060001373291016,-0.005178769134987493
3350,2013-01-24,40.18999862670898,40.68000030517578,39.93000030517578,40.68000030517578,1643617.0,-0.008877943702217062,2.061214003783544,24.49952317375584,37.84528552806693,55.389053318953025,0.46526414920997894,0.3246602726825998,-0.40899249841534413,-3.50321700401188,14.571051628814486,0.75,0.3604934842975851,-0.3970012664794993,-1.5094217933543135,0.7154192603953149,-0.9532115299169064,0.1592089969579078,1.3100013732910227,16.560405864429555,-43.76947936439522,0.5562102634374068,1,0.4850006103515696,0.15500068664551492,-0.4324998855590749,-3.385000228881829,-0.8199996948242045,3,-0.02712117914489065,-1.1034575745019255,40.54999923706055,-1.2564054911895688,40.72000122070313,2.5897531202315265,41.27999877929688,-0.02712117914489065
3351,2013-01-25,40.16999816894531,40.38999938964844,40.0099983215332,40.13999938964844,1135479.0,-0.0004976476349111136,-1.6206887479940018,-0.061221788853336186,40.17592355391085,54.00648215224721,0.43717770340767004,0.3815497017324887,-0.36961003012506666,-3.384135485577886,14.567040536698528,0.3800010681152344,0.2670120986626898,-0.4280015945434599,-1.5180262093365613,0.6620230202496415,-0.973013901940007,0.11701071285308728,1.298601837158202,15.286491109566875,-40.39310488309902,0.5450123073965493,1,0.5450019836425781,0.1750011444091797,-0.41249942779541016,-3.364999771118164,-1.0399971008300852,4,-0.012198105205499798,2.061214003783544,40.18999862670898,-1.1034575745019255,40.54999923706055,-1.2564054911895688,40.72000122070313,-0.012198105205499798
3352,2013-01-28,40.31999969482422,40.599998474121094,40.040000915527344,40.38000106811523,1098710.0,0.003734168103469493,1.2400073242746297,-2.000127161749509,40.52475994101109,52.19953149375721,0.341947536811368,0.31711458558871186,-0.49776457447003963,-3.442119433946182,15.191022974942719,0.55999755859375,0.20357581827347815,-0.3220001220703139,-1.2780145681691621,0.6340143240285343,-0.800007345119738,0.1560071009791102,1.117828317260738,24.84073028384269,-25.986835751296674,0.4780072230494251,1,0.3950004577636719,0.024999618530273438,-0.5625009536743164,-3.5150012969970703,-1.0,0,-0.022073397727795263,-1.6206887479940018,40.16999816894531,2.061214003783544,40.18999862670898,-1.1034575745019255,40.54999923706055,-0.022073397727795263
3353,2013-01-29,40.599998474121094,40.599998474121094,40.25,40.31999969482422,700027.0,0.006944414221630613,1.5,-4.666539513002015,44.56519710995242,51.2151480626685,0.08674770836960732,0.15617267972434234,-0.7489884586248934,-3.627378570272633,16.08651394099645,0.34999847412109375,0.16885992442308861,-0.11250133514404581,-0.7829888056453314,0.5579861353572397,-0.4477450703946886,0.22274240010659696,0.8076729838256824,70.52606640780338,21.72428083685375,0.3352437352506441,1,0.11500167846679688,-0.25499916076660156,-0.8424997329711914,-3.7950000762939453,-1.8499984741210938,1,-0.03423643945539656,1.2400073242746297,40.31999969482422,-1.6206887479940018,40.16999816894531,2.061214003783544,40.18999862670898,-0.03423643945539656
3354,2013-01-30,41.0,41.13000106811523,40.599998474121094,40.599998474121094,1570998.0,0.009852254702272356,-1.6500028610119999,1.42858310626703,50.49506072354593,50.033090110573575,-0.23969686264304357,-0.2345915812075532,-1.0969206035700196,-3.9437231064688234,15.794218219115505,0.5300025939941335,0.20393849955080867,0.2740001678466797,-0.40873180316241786,0.9567321388557772,-0.06736581765786553,0.6153661533512249,0.378118034891358,89.16658454476438,41.369094469442715,0.3413659855045473,1,-0.2849998474121094,-0.6550006866455078,-1.2425012588500977,-4.195001602172852,-2.1399993896484375,2,-0.026585369575314433,1.5,40.599998474121094,1.2400073242746297,40.31999969482422,-1.6206887479940018,40.16999816894531,-0.026585369575314433
3355,2013-01-31,41.13000106811523,41.25,40.4900016784668,41.0,1997073.0,0.0031707577589079605,3.1081108946006415,0.3250014305059999,54.52261691845556,48.508573752416915,-0.3991289202077155,-0.365202284994389,-1.1526029575965069,-3.996126156827735,15.354100876886353,0.7599983215332031,0.19989553894701828,0.39250125885008913,-0.31003241217641886,1.0950349298765971,0.04123442333683869,0.7437680943633396,0.21915461218181775,90.32267988272841,39.432645815453526,0.3512668355132524,1,-0.41500091552733664,-0.7850017547607351,-1.372502326965325,-4.325002670288079,-2.100002288818345,3,-0.02820325352024733,-1.6500028610119999,41.0,1.5,40.599998474121094,1.2400073242746297,40.31999969482422,-0.02820325352024733
3356,2013-02-01,41.290000915527344,41.36000061035156,40.959999084472656,41.13000106811523,2534598.0,0.0038901007356439976,1.666683620919853,1.2307579447754968,65.266093572188,47.57190107436725,-0.584543306764779,-0.5353213144363451,-1.2219973701930158,-4.085112729418739,14.796126899302454,0.40000152587890625,0.231708286285091,0.5415010452270508,-0.18927513572420906,1.2722772261783106,0.1761129547514173,0.9068891357026843,-1.3600006103515625,94.69699159032454,38.713355330723886,0.3653880904756316,2,-0.5750007629394531,-0.9450016021728516,-1.4925012588500977,-4.485002517700195,-2.670001983642571,4,-0.04650041029474872,3.1081108946006415,41.13000106811523,-1.6500028610119999,41.0,1.5,40.599998474121094,-0.04650041029474872
3357,2013-02-04,40.849998474121094,41.29999923706055,40.38999938964844,41.29999923706055,1598880.0,-0.0106563921445878,3.0444369092527443,-2.8125074505875776,54.716952031553966,48.11220110858806,-0.23685917560676728,-0.09964001305074532,-0.7162337440777549,-3.5791281070579117,13.812431641795698,0.9099998474121094,0.15263005614320946,0.10099868774413778,-0.6300546752968543,0.8320520507851299,-0.2645279937763547,0.4665253692646303,-0.8913981628417957,54.05388686507664,-3.2768580507981753,0.3655266815204957,2,-0.20499801635742188,-0.5049991607666016,-1.0524988174438477,-4.045000076293945,-2.329998016357422,0,-0.042105201230191014,1.666683620919853,41.290000915527344,3.1081108946006415,41.13000106811523,-1.6500028610119999,41.0,-0.042105201230191014
3358,2013-02-05,40.86000061035156,41.02000045776367,40.40999984741211,40.56999969482422,1575808.0,0.000244850345265224,1.0,-0.644445386343407,56.82452111839444,49.4373789441199,-0.2513456492059021,-0.12469904417744715,-0.6754439023803585,-3.523218381520735,12.996123994368217,0.6100006103515625,0.03510795848539772,0.1165008544921875,-0.6091871871402006,0.8421888961245756,-0.2463431663240101,0.4793448753083851,-0.8733722930908172,48.4536731162498,-11.173000595242385,0.3628440208161945,2,-0.21500015258789062,-0.5150012969970703,-1.085000991821289,-4.055002212524414,-2.720001220703125,1,-0.037689693894355836,3.0444369092527443,40.849998474121094,1.666683620919853,41.290000915527344,3.1081108946006415,41.13000106811523,-0.037689693894355836
3359,2013-02-06,40.68999862670898,41.5099983215332,40.47000122070313,40.79999923706055,1704620.0,-0.0041605966985599485,-2.78183911553781,-0.3793112520060228,44.155852198274395,50.1385530185874,-0.06637652328153365,0.02201641319864933,-0.4681509277091962,-3.286985238546052,12.453302196655052,1.039997100830071,-0.14098628491186815,-0.03800106048584695,-0.7537965088328775,0.6777943878611836,-0.3958987846593658,0.3198966636876719,-0.6759028635864155,26.785671710926778,-28.81575561327682,0.3578977241735161,2,0.06999969482422586,-0.024999618530266332,-0.8999996185302663,-3.885000228881829,-2.3400001525878835,2,-0.047677529913593086,1.0,40.86000061035156,3.0444369092527443,40.849998474121094,1.666683620919853,41.290000915527344,-0.047677529913593086
3360,2013-02-07,39.849998474121094,40.650001525878906,39.70000076293945,40.650001525878906,1756846.0,-0.020643897295108404,1.3749928474699118,7.272714662227301,34.52684673434251,49.51087781641314,0.8049743342486764,0.8164543494065981,0.3972467823787227,-2.3875208360832403,11.7020484263192,0.9899978637695241,-0.17293742334489082,-0.8225011825561523,-1.6289465578035376,-0.0160558073087671,-1.2257238701798485,-0.41927849493245617,1.6599998474121094,8.287177541729895,-41.9827972727682,0.4032226876236941,2,0.7550010681152344,0.7550010681152344,0.0625,-3.0450000762939453,-1.529998779296875,3,-0.024843109201433067,-2.78183911553781,40.68999862670898,1.0,40.86000061035156,3.0444369092527443,40.849998474121094,-0.024843109201433067
3361,2013-02-08,40.349998474121094,40.38999938964844,39.77000045776367,39.77000045776367,1058120.0,0.012547051923344599,-1.1379346632202731,-0.7249947548112686,38.90217100363617,49.330590156704815,0.37234899165111557,0.29868948535521866,-0.06296249354422656,-2.8529669230258037,10.593687098525491,0.6199989318847656,-0.16087624774099396,-0.3015010833740206,-1.1190536187790556,0.5160514520310144,-0.7102773510765417,0.10727518432850047,1.1599998474121094,35.91152419490811,-8.508710992434075,0.4087762677025183,2,0.2550010681152344,0.2550010681152344,-0.38249969482421875,-3.3349990844726562,-2.2699966430664062,4,-0.032713748320729374,1.3749928474699118,39.849998474121094,-2.78183911553781,40.68999862670898,1.0,40.86000061035156,-0.032713748320729374
3362,2013-02-11,39.95000076293945,40.58000183105469,39.79999923706055,40.20000076293945,1886261.0,-0.009913202634646567,-1.8363573311138854,-0.431035956933236,40.446668679710996,48.872975886678006,0.7982918410561481,0.7156913793654169,0.37235355871676745,-2.412406893452527,10.712643343006613,0.7800025939941406,-0.09664729002776085,-0.6889987945556655,-1.5424730689469754,0.16447547983564448,-1.115735931751317,-0.26226165736001406,1.5237976074218764,13.81217332658911,-29.824145886741157,0.42673713719565354,2,0.654998779296875,0.654998779296875,0.08749771118164062,-2.865001678466797,-2.970001220703125,0,-0.03329165971602399,-1.1379346632202731,40.349998474121094,1.3749928474699118,39.849998474121094,-2.78183911553781,40.68999862670898,-0.03329165971602399
3363,2013-02-12,40.40999984741211,40.58000183105469,39.599998474121094,39.68000030517578,3043728.0,0.011514369854515483,-1.2022468057383127,-2.9199981689453125,48.379639441077146,48.637929077514805,0.3447626369113195,0.26203886463893156,-0.04464189598189705,-2.821412116836413,10.735542883891323,0.9800033569335938,-0.028154718075100504,-0.22449970245361328,-1.0819993835752726,0.632999978668046,-0.6532495430144465,0.20425013810721993,1.028322570800782,42.40845225137059,-3.203938291778954,0.42874984056083054,2,0.14499855041503906,0.14499855041503906,-0.3725013732910156,-3.325000762939453,-2.9300003051757812,1,-0.046770586408934944,-1.8363573311138854,39.95000076293945,-1.1379346632202731,40.349998474121094,1.3749928474699118,39.849998474121094,-0.046770586408934944
3364,2013-02-13,39.91999816894531,39.91999816894531,37.36999893188477,38.79999923706055,8379968.0,-0.012125753039273435,3.553574408806497,1.534246074256003,46.96629271274191,47.798337499102175,0.7436588944321016,0.7553249505796771,0.4832338665318474,-2.276042040160739,11.664656060232465,3.0400009155273366,0.020093566786151484,-0.6920013427734375,-1.600803759135367,0.216801073588492,-1.1464025509544058,-0.2376001345924692,1.444791291503904,77.74381769483139,27.281035894654337,0.4544012081809657,2,-0.4799995422363281,-0.4799995422363281,0.13750076293945312,-2.8349990844726562,-2.55999755859375,2,-0.044589149823197616,-1.2022468057383127,40.40999984741211,-1.8363573311138854,39.95000076293945,-1.1379346632202731,40.349998474121094,-0.044589149823197616
3365,2013-02-14,37.86999893188477,39.20000076293945,37.86999893188477,39.20000076293945,6061922.0,-0.051352688654562106,-1.0000000000000107,-1.1875027673611402,32.25311194770106,44.130228429714734,2.550844572290984,2.6929397759678224,2.5187303956845497,-0.17357030929159123,11.876060278593261,2.0499992370605398,-0.02013673952966144,-2.583000564575187,-4.0869764900048935,-1.07902463914548,-3.3349885272900366,-1.831012601860337,3.2551030968505756,15.576309919511184,-37.71110500396658,0.7519879627148525,2,1.5699996948242116,1.5699996948242116,2.187499999999993,-0.7849998474121165,-0.299999237060554,3,0.012674928855944234,3.553574408806497,39.91999816894531,-1.2022468057383127,40.40999984741211,-1.8363573311138854,39.95000076293945,0.012674928855944234
3366,2013-02-15,38.18000030517578,38.45000076293945,37.5099983215332,37.709999084472656,2750343.0,0.00818593562277603,-1.160918330658669,-0.3533838899533078,33.88556379902079,41.81562973721104,1.9593421978876435,2.2726321647428236,2.1962399967489645,-0.4246124029231524,11.927149426416586,0.94000244140625,-0.1205933740887346,-2.1289991378784165,-3.913587296929819,-0.344410978827014,-3.0212932174041214,-1.2367050583527117,2.7197955377485314,25.233664851220833,-30.34455023474928,0.8922940795257013,2,1.2599983215332031,1.2599983215332031,1.9974985122680664,-1.0900020599365234,-0.2700004577636719,4,0.0036668252626874676,-1.0000000000000107,37.86999893188477,3.553574408806497,39.91999816894531,-1.2022468057383127,40.40999984741211,0.0036668252626874676
3367,2013-02-18,38.90999984741211,39.150001525878906,38.27999877929688,38.43000030517578,5602468.0,0.019119945950795803,-1.230768854567618,1.0212729692877085,38.08182812574818,39.73310829358368,1.0339443773866535,1.4292530259628933,1.4510156925813007,-1.0879350958795584,11.885175018396597,0.970001220703125,-0.24660768049950121,-1.2804996490478544,-3.1078417610864264,0.5468424629907176,-2.194170705067144,-0.36682859302856485,1.778008180849831,47.975063073169515,-5.476378091594775,0.9136710560192866,2,0.529998779296875,0.529998779296875,1.3449993133544922,-1.4249992370605469,-1.0200004577636719,0,-0.021331226409979642,-1.160918330658669,38.18000030517578,-1.0000000000000107,37.86999893188477,3.553574408806497,39.91999816894531,-0.021331226409979642
3368,2013-02-19,39.7400016784668,39.97000122070313,38.97999954223633,38.97999954223633,2484203.0,0.021331324448974343,-1.6052602519701036,1.5833392938034951,41.62236059503124,39.45160922655666,0.03169642330004763,0.5502808456022166,0.6118961488598629,-1.8513452186435728,11.2804231386644,1.0600013732910227,-0.4249496442366336,-0.40149784088134766,-2.221599482140391,1.4186038003776957,-1.3115486615108694,0.508552979748174,0.7489258040125151,91.15387154751834,40.47608473569842,0.9100508206295235,2,-0.7300014495849609,-0.3000030517578125,0.6724977493286133,-1.5800018310546875,-2.0600013732910156,1,-0.06945148514490329,-1.230768854567618,38.90999984741211,-1.160918330658669,38.18000030517578,-1.0000000000000107,37.86999893188477,-0.06945148514490329
3369,2013-02-20,40.34000015258789,40.84000015258789,39.70000076293945,39.70000076293945,2439730.0,0.01509809886208946,-2.5625014901175405,0.8421020930582743,45.056318070098754,40.621550486085134,-0.6964048138647172,-0.06983749776271964,0.011175880738257149,-2.369410015064709,11.141847206262078,1.1399993896484375,-0.5227936255258072,0.2090005874633789,-1.6035859870318845,2.0215871619586423,-0.6972926997842563,1.1152938747110142,-2.970001220703118,84.98499324123078,37.69766674102032,0.9062932872476327,2,-1.2350006103515625,-0.9000015258789062,0.07999897003173828,-1.1000003814697266,-1.8800010681152344,2,-0.0708973871971611,-1.6052602519701036,39.7400016784668,-1.230768854567618,38.90999984741211,-1.160918330658669,38.18000030517578,-0.0708973871971611
3370,2013-02-21,39.099998474121094,40.13999938964844,39.040000915527344,40.0,2088171.0,-0.030738762364314165,-1.1568668516676266,-1.4062537252938512,37.927228925391795,40.51322358850243,0.476086927786767,1.1429149816536395,1.2447362089882859,-1.0541726906611757,11.656387272924649,1.2999992370605469,-0.6719367536849461,-0.9765010833740249,-2.8462638193179757,0.893261652569926,-1.9113824513460003,-0.04161971540204945,-1.6605995178222557,47.74772607510253,6.190654687983802,0.9348813679719757,2,0.005001068115234375,0.3400001525878906,1.3200006484985352,0.35500144958496094,-1.1099967956542969,3,-0.04450122587399008,-2.5625014901175405,40.34000015258789,-1.6052602519701036,39.7400016784668,-1.230768854567618,38.90999984741211,-0.04450122587399008
3371,2013-02-22,39.68000030517578,40.0,39.29999923706055,39.36000061035156,1364762.0,0.014833806999725807,-2.1818039950062422,-0.3555546136565931,43.64822303992629,40.868951850748566,-0.23350425295365795,0.55265652081534,0.6713473788176643,-1.552247644930155,12.198733724152934,0.9000015258789062,-0.754400011482673,-0.3719993591308608,-2.2494290154128294,1.5054302971511078,-1.3107141872718415,0.5667154690101199,-2.1725893249511614,54.68753026796731,14.103516587148114,0.9387148281409827,2,-0.5750007629394531,-0.24000167846679688,0.7399988174438477,-0.22500038146972656,-1.8800010681152344,4,-0.05317541819868232,-1.1568668516676266,39.099998474121094,-2.5625014901175405,40.34000015258789,-1.6052602519701036,39.7400016784668,-0.05317541819868232
3372,2013-02-25,39.43000030517578,40.0,39.36000061035156,39.70000076293945,1101758.0,-0.006300403177350589,-2.1219494040696323,-0.8437522351763107,42.433864484257214,40.208310188879686,-0.07266486930440408,0.7721498076621316,0.9135861553179154,-1.2300440989230097,12.42643475097642,0.6399993896484375,-0.7332365351742851,-0.5774993896484375,-2.4703101252358337,1.3153113459389587,-1.5239047574421392,0.36890597814526416,-1.8559375415038986,24.193581466319923,-14.759022758947243,0.9464053677936997,2,-0.3250007629394531,0.009998321533203125,0.9899988174438477,0.024999618530273438,-1.9200019836425781,0,-0.03854933923406911,-2.1818039950062422,39.68000030517578,-1.1568668516676266,39.099998474121094,-2.5625014901175405,40.34000015258789,-0.03854933923406911
3373,2013-02-26,39.209999084472656,39.36000061035156,38.66999816894531,38.66999816894531,2073369.0,-0.00557953890439733,-1.5555602650503682,-2.0,42.21053185291018,39.67989231556505,-0.04557764603583081,0.9303773509538047,1.1098921567682538,-0.9434950866371992,12.907757784879347,0.7600021362304688,-0.777050471446536,-0.7280006408691406,-2.6312569523116167,1.1752556705733355,-1.6796287965903787,0.22362751485209742,-1.570617573022453,24.884812069198897,-14.962125355002858,0.9516281557212365,2,-0.034999847412109375,0.22999954223632812,1.234999656677246,0.2700004577636719,-2.3499984741210938,1,-0.033664874410745504,-2.1219494040696323,39.43000030517578,-2.1818039950062422,39.68000030517578,-1.1568668516676266,39.099998474121094,-0.033664874410745504
3374,2013-02-27,39.90999984741211,39.959999084472656,39.150001525878906,39.2599983215332,1768251.0,0.01785260849997461,1.1599934895833333,1.2037044886195059,50.320520004939546,41.68738209970266,-0.8349497010087177,0.1523400996826183,0.38481499897637406,-1.5707649355612432,12.347555074684397,0.80999755859375,-0.7896869812556417,0.02650012969970561,-1.8099645048702229,1.862964764269634,-0.8917321875852622,0.9447324469846734,-2.206605963139154,84.35378562976187,38.84112826738283,0.918232317284966,2,-0.7350006103515625,-0.470001220703125,0.5999994277954102,-0.36499977111816406,-2.970001220703132,2,-0.05587570911456485,-1.5555602650503682,39.209999084472656,-2.1219494040696323,39.43000030517578,-2.1818039950062422,39.68000030517578,-0.05587570911456485
3375,2013-02-28,39.97000122070313,40.099998474121094,39.63000106811523,39.849998474121094,1144515.0,0.0015034170263199531,1.4736884373682788,0.18461917673158598,47.86997193718929,43.241205226165825,-0.6322242746214002,0.0010314782197227146,0.33537921808892435,-1.5587044463695534,11.531581721657147,0.4699974060058665,-0.880758376488231,0.1445014953613324,-1.5970222230069666,1.8860252137296314,-0.7262603638228171,1.0152633545454819,-2.203875211063881,90.90928491781114,42.35702978988946,0.87076185918415,2,-0.4100017547607493,-0.5300025939941477,0.5399980545043874,-0.4250011444091868,-3.210002899169929,3,-0.03777838604238881,1.1599934895833333,39.90999984741211,-1.5555602650503682,39.209999084472656,-2.1219494040696323,39.43000030517578,-0.03777838604238881
3376,2013-03-01,39.36999893188477,40.310001373291016,39.29999923706055,39.97999954223633,1172482.0,-0.015011315248786627,-1.6933390299479167,-5.08322207387592,46.820169017666416,44.21213199193452,0.17246786463949348,0.47412547959988416,0.9250080959310836,-0.8975409728046841,10.634123183695785,1.0100021362304688,-0.9500568735706736,-0.3595006942748924,-1.967683385435862,1.2486819968860772,-1.1635920398553807,0.44459065130559594,-1.5423954393865458,42.682889953177444,-9.839766878713881,0.8040913455804852,3,0.38500022888182883,0.06999969482421164,1.1400003433227468,0.17500114440917258,-2.1399993896484446,4,-0.03505200129178443,1.4736884373682788,39.97000122070313,1.1599934895833333,39.90999984741211,-1.5555602650503682,39.209999084472656,-0.03505200129178443
3377,2013-03-04,39.13000106811523,39.4900016784668,38.849998474121094,39.31999969482422,874751.0,-0.006095958097046772,1.4150946112266711,0.3114728468869753,42.80900301917973,44.34398115017324,0.4994804578955012,0.6099299303369321,1.1516298753163028,-0.5781556946789763,10.976433781355519,0.6400032043457031,-0.7407463925748345,-0.5134986877441463,-2.051826983941801,1.0248296084535085,-1.2826628358429772,0.2556654603546846,-1.2421496424152068,28.04890246256792,-24.689297858001584,0.7691641480988286,3,0.6249980926513743,0.3099975585937571,1.3999986648559641,0.41499900817871804,-1.4600028991699148,0,-0.03398931241375358,-1.6933390299479167,39.36999893188477,1.4736884373682788,39.97000122070313,1.1599934895833333,39.90999984741211,-0.03398931241375358
3378,2013-03-05,39.31999969482422,39.599998474121094,39.15999984741211,39.18999862670898,777279.0,0.0048555742786271505,-3.6315979681570862,-0.6842210934206153,46.51163925409415,44.50568350395051,0.27227145716054224,0.3147817897121996,0.9601809787943267,-0.6828643303957307,11.289500081735657,0.4699974060058665,-0.542950627871484,-0.24650001525878906,-1.6789696579762463,1.1859696274586682,-0.9627348366175212,0.4697348060999431,-1.3731052945864377,32.191800507405986,-16.66526882570237,0.7162348213587301,3,0.1700000762939453,0.11999893188476562,1.2100000381469727,0.22500038146972656,-3.270000457763672,1,-0.04603258869122706,1.4150946112266711,39.13000106811523,-1.6933390299479167,39.36999893188477,1.4736884373682788,39.97000122070313,-0.04603258869122706
3379,2013-03-06,38.75,39.47999954223633,38.75,39.22000122070313,1211947.0,-0.014496431822181521,-2.106372962794624,-3.6153643005955316,56.17977708687047,46.533744410781466,0.6627010263397892,0.7715472556937186,1.5246560258688575,-0.024594451161839004,11.0112443232537,0.7299995422363281,-0.429719269702062,-0.7194997787475614,-2.0931691861939257,0.6541696286988028,-1.406334482470747,-0.03266507502437577,-0.7452434847152176,0.0,-50.874724260552114,0.6868347037231829,3,0.7399997711181641,0.6899986267089844,1.7799997329711914,0.7950000762939453,-3.6800003051757812,2,-0.048774177797379026,-3.6315979681570862,39.31999969482422,1.4150946112266711,39.13000106811523,-1.6933390299479167,39.36999893188477,-0.048774177797379026
3380,2013-03-07,38.86000061035156,38.9900016784668,38.5099983215332,38.97000122070313,2456406.0,0.0028387254284274466,5.399979655154875,0.23404324394520995,54.913292885816034,47.78541883810256,0.5756078894992456,0.615112809265085,1.4048146906443932,-0.04718412833722141,12.132602300279238,0.48000335693359375,-0.40001585634446,-0.5599992752075167,-1.947219250562405,0.8272207001473717,-1.2536092628849573,0.13361071246992395,-0.7985392223207199,19.444538634340695,-33.24127624844861,0.693609987677444,3,0.5499992370605469,0.5799980163574219,1.669999122619629,0.6849994659423828,-3.6599998474121094,3,-0.04940818202486419,-2.106372962794624,38.75,-3.6315979681570862,39.31999969482422,1.4150946112266711,39.13000106811523,-0.04940818202486419
3381,2013-03-08,39.02999877929688,39.38999938964844,38.72999954223633,39.0,1145324.0,0.004374631144499652,-1.3157901781531502,-0.2727146622278178,50.94338717290948,48.73092135906392,0.33940245363403676,0.35958945902872586,1.230616812070764,-0.1266180797646328,13.13001470203758,0.6599998474121094,-0.4457012374719227,-0.32400112152098615,-1.6491334893721898,1.0011312463302176,-0.9865673054465915,0.33856506240461925,-0.9129666159749021,47.70645733664239,-5.344928721495265,0.6625661839256034,3,0.38000106811522727,0.40999984741210227,1.5000009536743093,0.5150012969970632,-3.7299995422363352,4,-0.058160402991551785,5.399979655154875,38.86000061035156,-2.106372962794624,38.75,-3.6315979681570862,39.31999969482422,-0.058160402991551785
3382,2013-03-11,38.61999893188477,39.22999954223633,38.43999862670898,39.04999923706055,1517076.0,-0.010504736362676792,1.000000000000018,-14.333926754828514,40.57237132787385,48.54890352294878,0.6955667521469522,0.7007688122992306,1.6480075355196178,0.3793471607008456,13.979185597221377,0.7900009155273509,-0.32378661389885366,-0.6675008773803626,-2.000165810573037,0.665164055812312,-1.3338333439766998,-0.0011684107840252977,-0.4485074087774734,15.51726972873008,-31.363009713590472,0.6663324665963373,3,0.7550010681152273,0.8199996948242116,1.9100008010864187,0.9250011444091726,-2.7099990844726634,0,-0.03599169932914881,-1.3157901781531502,39.02999877929688,5.399979655154875,38.86000061035156,-2.106372962794624,38.75,-0.03599169932914881
3383,2013-03-12,38.52000045776367,38.77000045776367,38.5,38.63000106811523,606697.0,-0.002589292513898611,-2.5999694827323125,0.2558151913557124,33.27206913574719,46.65463120414963,0.7681780519849397,0.6871435108717563,1.762446758799399,0.5626107441711383,15.16788554085019,0.2700004577636719,-0.31027029731912137,-0.672999382019043,-1.9367801923811214,0.5907814283430355,-1.3048897872000822,-0.04110897683800374,-0.29513876206676315,7.692476983458064,-32.94811355228175,0.6318904051810402,3,0.8549995422363281,0.9199981689453125,1.9749994277954102,1.0249996185302734,-2.920001983642578,1,-0.022066518139073454,1.000000000000018,38.61999893188477,-1.3157901781531502,39.02999877929688,5.399979655154875,38.86000061035156,-0.022066518139073454
3384,2013-03-13,38.13999938964844,38.41999816894531,37.959999084472656,38.36000061035156,872334.0,-0.009865032803722196,1.705906112557221,2.0000000000001292,39.519664839832856,45.72681930444335,0.9730246563374507,0.9770478602355865,2.1031242394193157,1.0198820700501585,14.011532782314525,0.5600013732910156,-0.27422735422827316,-0.9640005111694308,-2.262443935038675,0.33444291269981363,-1.613222223104053,-0.31477879923480856,2.700000762939453,12.587431242097177,-26.032444336160488,0.6492217119346233,3,0.9950008392333984,1.2999992370605469,2.3550004959106445,1.480001449584961,-2.029998779296875,2,-0.054798117095805066,-2.5999694827323125,38.52000045776367,1.000000000000018,38.61999893188477,-1.3157901781531502,39.02999877929688,-0.054798117095805066
3385,2013-03-14,38.349998474121094,38.5,38.060001373291016,38.16999816894531,1082143.0,0.005506006497987936,-1.2000267032883192,-0.8181786655569427,34.20425035292769,44.32505056391683,0.5688864076342881,0.8483481903265826,1.8499504974363532,0.8942683234094488,12.751745742283532,0.4399986267089844,-0.21465208871589425,-0.7780014038085952,-1.9956373856931648,0.4396345780759745,-1.38681939475088,-0.16918341286631033,2.432401657104492,27.272678770547344,-8.929963979211664,0.6088179909422856,3,0.43000030517578125,0.7550010681152344,2.3625001907348633,1.460000991821289,-0.8599967956542969,3,-0.08552800286316165,1.705906112557221,38.13999938964844,-2.5999694827323125,38.52000045776367,1.000000000000018,38.61999893188477,-0.08552800286316165
3386,2013-03-15,38.31999969482422,38.47000122070313,38.0,38.27999877929688,1578989.0,-0.0007822367794125817,1.764680803320918,0.22222693171699523,36.090210468146935,43.578518058246516,0.4853156422823304,0.9374359758352995,1.8300554753191847,1.014284533747933,11.14304239078171,0.4700012207031321,-0.3090504422694309,-0.815000152587892,-2.0111086400374276,0.3811083348616435,-1.4130543963126598,-0.21694590886312426,2.4059524154663094,28.346494534772305,-8.987933294321252,0.5980542437247685,3,0.45999908447265625,0.7849998474121094,2.2849998474121094,1.7349987030029297,-1.5600013732910156,4,-0.08141959699196388,-1.2000267032883192,38.349998474121094,1.705906112557221,38.13999938964844,-2.5999694827323125,38.52000045776367,-0.08141959699196388
3387,2013-03-18,38.08000183105469,38.13000106811523,37.58000183105469,37.86999893188477,1178908.0,-0.006262992319437499,2.548366455423731,5.249952317376303,35.91023938447269,42.40058473939969,0.6266016997286883,1.172161570407205,2.0237567465229915,1.3355152027834833,10.688523230474958,0.7399978637695312,-0.3985800801040966,-1.013498115539548,-2.296886695122325,0.2698904640432289,-1.6551924053309364,-0.3718038257481595,2.59063121871948,42.0168552112351,2.979261532586932,0.6416942897913883,3,0.4499988555908203,1.0249977111816406,2.5249977111816406,1.9849967956542969,-0.8400001525878906,0,-0.07300426628989853,1.764680803320918,38.31999969482422,-1.2000267032883192,38.349998474121094,1.705906112557221,38.13999938964844,-0.07300426628989853
3388,2013-03-19,36.97999954223633,38.20000076293945,36.86999893188477,37.849998474121094,3155009.0,-0.028886613338376832,-1.4403699905857672,-4.142794862945409,16.780012006359883,38.0228330637874,1.5195669001983632,2.165832934544909,3.0595348204488317,2.5198008036325703,11.513793127298069,1.3300018310546804,-0.469340587843476,-1.9755002975463896,-3.530911805105312,-0.42008878998746724,-2.7532060513258543,-1.1977945437669248,3.567008258789059,6.748499280356255,-25.459862704406433,0.777705753779462,3,1.1499996185302734,1.875,3.625,3.0849990844726562,-0.1699981689453125,1,-0.028934551326917357,2.548366455423731,38.08000183105469,1.764680803320918,38.31999969482422,-1.2000267032883192,38.349998474121094,-0.028934551326917357
3389,2013-03-20,37.47999954223633,37.54999923706055,36.68999862670898,36.93000030517578,2576663.0,0.013520822233351604,1.4927603536065752,-0.6321838072479337,24.329851336758026,34.62467289166984,0.9168933375335229,1.518433763361351,2.4988293867767624,2.098266987231966,12.917180114462766,0.8600006103515696,-0.4756949847617875,-1.3325002670288058,-2.877814296576915,0.2128137625193034,-2.1051572818028603,-0.5598432522547512,2.8463877266406215,43.646426305795394,18.08411132088169,0.772657014774054,3,0.5599994659423828,1.2849998474121094,3.0749988555908203,2.5849990844726562,-0.5799980163574219,2,-0.05016011448977353,-1.4403699905857672,36.97999954223633,2.548366455423731,38.08000183105469,1.764680803320918,38.31999969482422,-0.05016011448977353
3390,2013-03-21,37.36000061035156,37.86000061035156,36.83000183105469,37.36000061035156,2036132.0,-0.0032016791182064575,1.05999755859375,0.0,27.0022617620795,31.964547846022064,0.895961015077269,1.5825297708106092,2.5567664187374533,2.2890069893004537,14.030841036889823,1.029998779296875,-0.5502989238897698,-1.3654993057250948,-3.0336970221001422,0.3026984106499526,-2.1995981639126185,-0.5314004475375711,2.675475567151949,37.64050602528422,13.655430763202379,0.8340988581875255,3,0.5999984741210938,1.404998779296875,2.079998016357422,2.079998016357422,-0.15999984741210938,3,-0.033458243564740586,1.4927603536065752,37.47999954223633,-1.4403699905857672,36.97999954223633,2.548366455423731,38.08000183105469,-0.033458243564740586
3391,2013-03-22,37.56999969482422,37.849998474121094,37.0,37.02000045776367,1394495.0,0.005620960413326825,-1.8813500145475706,100.0,32.02760298601673,31.015129141371276,0.5107974531974762,1.2715423215721557,2.291991220852907,2.098358007590214,15.204685579390775,0.8499984741210938,-0.6794043324109467,-1.0500001907348633,-2.7308647451643964,0.6308643636946698,-1.8904324679496298,-0.20956791352009674,2.197838278615727,58.278133984104805,33.369259906768015,0.8404322772147658,3,0.15999984741210938,1.1949996948242188,1.8699989318847656,1.8699989318847656,-0.5900001525878906,4,-0.002129305749460575,1.05999755859375,37.36000061035156,1.4927603536065752,37.47999954223633,-1.4403699905857672,36.97999954223633,-0.002129305749460575
3392,2013-03-25,37.90999984741211,38.18999862670898,37.59000015258789,37.84000015258789,2053740.0,0.009049777890595356,-1.1052589310810743,0.1272723489551183,34.29842186869443,31.129168333920965,0.06648408975102882,0.8557010792735085,1.9184120267212421,1.7747720054120677,16.24742170455525,0.6199989318847585,-0.8062437818190986,-0.6340000152587919,-2.2980269092666603,1.0300268787490765,-1.4660134622627297,0.19801343174514585,1.611610978289356,80.79466852601325,54.460395615984666,0.8320134470039351,3,-0.3150005340576172,0.8549995422363281,1.529998779296875,1.529998779296875,0.17000198364257812,0,-0.03033504432887546,-1.8813500145475706,37.56999969482422,1.05999755859375,37.36000061035156,1.4927603536065752,37.47999954223633,-0.03033504432887546
3393,2013-03-26,37.88999938964844,38.34000015258789,37.77000045776367,37.93999862670898,1387877.0,-0.0005275773633387493,-2.9310716775627785,-0.7142779291552118,39.086272300033144,31.081013607276553,-0.013722120780592206,0.8134458066884989,1.8942373570450215,1.8034130219218483,16.57145705171834,0.5699996948242188,-0.9225581809965746,-0.5880004882812528,-2.245501641061196,1.0695006644986904,-1.4167510646712245,0.24075008810871878,1.4050824601336274,72.7272517096765,41.28302893868445,0.828750576389972,3,-0.2950000762939453,0.875,1.5499992370605469,1.5499992370605469,0.40000152587890625,1,-0.017154862012460748,-1.1052589310810743,37.90999984741211,-1.8813500145475706,37.56999969482422,1.05999755859375,37.36000061035156,-0.017154862012460748
3394,2013-03-27,37.68000030517578,38.25,37.45000076293945,37.810001373291016,1485916.0,-0.005542335388108444,-1.7118611191930948,2.6000610360879564,35.39601155741889,31.213431518886686,0.13875574381561506,0.8936297890238762,2.0609012751129114,2.0210789569647147,17.73149018089388,0.7999992370605469,-0.9452944607222804,-0.6864995956420898,-2.2348268660291524,0.8618276747449727,-1.460663230835621,0.08766403955144142,1.4066748867604346,56.291352248526536,22.36554287838905,0.7741636351935325,3,-0.10000038146972656,1.0849990844726562,1.544999122619629,1.7599983215332031,0.9300003051757812,2,-0.023089143440512716,-2.9310716775627785,37.88999938964844,-1.1052589310810743,37.90999984741211,-1.8813500145475706,37.56999969482422,-0.023089143440512716
3395,2013-03-28,38.459999084472656,38.52999877929688,37.58000183105469,37.68000030517578,795588.0,0.020700604378438126,1.0652148673975255,-5.999941312831949,43.87096297851947,32.07795957559475,-0.6973302492502853,-0.005581005039374531,1.2238157099333478,1.2278130439676076,18.952327240253407,0.9499969482421946,-0.9020672121462638,0.16899929046631001,-1.1851971221682618,1.5231957031008818,-0.5080989158509794,0.8460974967835995,0.43494198224538394,95.42485289717717,60.62973265185495,0.6770982063172869,3,-0.8500003814697266,0.04000091552734375,0.8125,0.9799995422363281,1.170001983642571,3,-0.040561559951351245,-1.7118611191930948,37.68000030517578,-2.9310716775627785,37.88999938964844,-1.1052589310810743,37.90999984741211,-0.040561559951351245
3396,2013-04-02,37.9900016784668,38.45000076293945,37.97000122070313,38.40999984741211,1316143.0,-0.012220421663910241,-1.0869586850878548,-0.5384600336476388,43.312118934539285,32.90039063671326,-0.3118613307717766,0.37495361552899453,1.6297654651973303,1.6877431472933182,19.896411235482415,0.48999786376952414,-0.8961855530784462,-0.2319982528686495,-1.492066650678595,1.028070144941296,-0.8620324517736222,0.3980359460363232,0.7285439930505149,50.000176606678934,12.239165409652855,0.6300341989049715,4,-0.3800029754638672,0.5099983215332031,1.2824974060058594,1.4499969482421875,1.5499992370605469,1,-0.02079496921883861,1.0652148673975255,38.459999084472656,-1.7118611191930948,37.68000030517578,-2.9310716775627785,37.88999938964844,-0.02079496921883861
3397,2013-04-03,37.79999923706055,38.209999084472656,37.79999923706055,37.9900016784668,1831183.0,-0.0050013801792998525,-3.3157324124638614,0.45238873751135333,42.49998013176613,35.75816487286951,-0.18523344907436723,0.48507692771475774,1.7450996280616167,1.8685469722352437,20.51618075192408,0.4099998474121094,-0.8901828386230619,-0.35550060272216655,-1.5526104575985826,0.8416092521542495,-0.9540555301603746,0.2430543247160415,0.756262670872097,32.407325645055685,-8.778880366274286,0.598554927438209,4,-0.1900005340576172,0.7000007629394531,1.4724998474121094,1.6399993896484375,1.7900009155273438,2,-0.021693114057533158,-1.0869586850878548,37.9900016784668,1.0652148673975255,38.459999084472656,-1.7118611191930948,37.68000030517578,-0.021693114057533158
3398,2013-04-04,37.5099983215332,37.90999984741211,37.29999923706055,37.900001525878906,1314534.0,-0.007671982047105841,1.9756138408433275,2.0526220687439767,43.31208385539124,37.86730181938431,0.2099304344634234,0.666706810856347,1.9735760880291693,2.144695452307964,21.49518914054067,0.6100006103515625,-0.9069315187659299,-0.5550014495849638,-1.650821168829495,0.5408182696595674,-1.1029113092072294,-0.007091589962698208,0.94000244140625,17.07310265261111,-26.58513123304098,0.5479098596222651,4,0.17000198364257812,0.9900016784667969,1.7625007629394531,1.9300003051757812,2.520000457763679,3,0.015196041989537168,-3.3157324124638614,37.79999923706055,-1.0869586850878548,37.9900016784668,1.0652148673975255,38.459999084472656,0.015196041989537168
3399,2013-04-05,36.86000061035156,37.70000076293945,36.56999969482422,37.5,1394405.0,-0.017328652099898867,1.1730770641528812,1.6410105930338332,35.53398417824657,38.8152709767362,0.852368128762059,1.2309626358015606,2.5587083229976315,2.7834669189331436,22.36291784846086,1.1300010681152344,-0.9255782549818576,-1.1104991912841768,-2.2810224076631087,0.06002402509475502,-1.6957607994736392,-0.5252375830947145,1.4491999816894534,14.795971989209797,-29.65703460137471,0.5852616081894646,4,0.6899986267089844,1.5799999237060547,2.447498321533203,2.579998016357422,3.6499977111816406,4,0.038795449850703045,1.9756138408433275,37.5099983215332,-3.3157324124638614,37.79999923706055,-1.0869586850878548,37.9900016784668,0.038795449850703045
3400,2013-04-08,36.93999862670898,37.34000015258789,36.709999084472656,36.91999816894531,1804506.0,0.002170320538056325,-1.863650156489774,-0.03125074505875913,36.730741438744225,39.33784191592815,0.7895579381189606,1.0537752786095425,2.4250427000352275,2.688921434632796,23.05149828334727,0.6300010681152344,-0.7463292874298304,-0.9345010757446346,-2.1127685328588584,0.24376638136958917,-1.523634804301743,-0.34536734718752626,1.1952818756103554,19.68078306762321,-25.702112509381138,0.5891337285571101,4,0.6100006103515696,1.50000190734864,2.3675003051757884,2.500000000000007,3.510002136230476,0,0.04520850150858191,1.1730770641528812,36.86000061035156,1.9756138408433275,37.5099983215332,-3.3157324124638614,37.79999923706055,0.04520850150858191
3401,2013-04-09,36.7599983215332,37.2599983215332,36.36000061035156,37.0099983215332,2574678.0,-0.004872775091161685,1.399993896484375,-12.499713904257732,37.15948788016196,39.65573813942454,0.9415952157065917,1.1120063389973325,2.5488220427230672,2.8571716772850166,24.411419073107265,0.8999977111816406,-0.6292344825275791,-1.0010013580322266,-2.1475093339883813,0.14550661792392816,-1.574255346010304,-0.4277473700541492,1.2187541000366195,21.6215157351237,-23.188014626033826,0.5732539879780758,4,0.6850013732910156,1.575002670288086,2.7400007247924805,2.6800003051757812,3.470001220703125,1,0.07807407175263226,-1.863650156489774,36.93999862670898,1.1730770641528812,36.86000061035156,1.9756138408433275,37.5099983215332,0.07807407175263226
3402,2013-04-10,37.22999954223633,37.27000045776367,36.599998474121094,36.75,2733228.0,0.01278567035265099,1.3928583592754817,-1.9199981689453125,52.771622001102976,41.17633255065453,0.40788563505959274,0.561309120814073,2.022066422967441,2.378193783959574,25.551015429003787,0.6700019836425781,-0.5169273950834921,-0.4615001678466797,-1.5561050304743773,0.6331046947810179,-1.008802599160532,0.08580226346717268,0.5545026619872999,56.12899097516015,6.2362814766992045,0.5473024313138491,4,0.21500015258789062,0.75,2.367499351501465,2.2099990844726562,3.020000457763672,2,0.06204677415239801,1.399993896484375,36.7599983215332,-1.863650156489774,36.93999862670898,1.1730770641528812,36.86000061035156,0.06204677415239801
3403,2013-04-11,37.66999816894531,38.04999923706055,37.09000015258789,37.43000030517578,1956441.0,0.011818389259173001,-1.0869586850878212,0.49999602635322543,52.13481932451465,43.03620008033183,-0.07442902171843713,0.057303352991830536,1.5202294883727134,1.9332826736423527,26.263423021066085,0.9599990844726562,-0.43287914622435864,0.020998573303224077,-1.0018131043705267,1.0438102509769749,-0.4904072655336478,0.5324044121400959,-1.30999755859375,77.51471142581762,25.72349145067949,0.5114058388368752,4,-0.22499847412109375,0.3100013732910156,1.9275007247924805,1.7700004577636719,2.19000244140625,3,0.0509689959376054,1.3928583592754817,37.22999954223633,1.399993896484375,36.7599983215332,-1.863650156489774,36.93999862670898,0.0509689959376054
3404,2013-04-12,36.04999923706055,36.47999954223633,36.0,36.08000183105469,1566477.0,-0.043005017537279144,-6.3845476686522495,-0.12501192103506373,38.991572394382416,42.49404557098327,1.4416430160856208,1.5944444933201822,3.045395393664407,3.547840598958622,26.83210647850239,1.6699981689453125,-0.42332337538782383,-1.4945003509521513,-2.714206875193902,-0.2747938267104004,-2.1043536130730303,-0.8846470888312723,2.0,2.4389880813926443,-49.02957042722792,0.6098532621208762,4,1.1750011444091797,1.6900005340576172,3.4149999618530273,3.3899993896484375,2.7600021362304688,4,0.11040220877854479,-1.0869586850878212,37.66999816894531,1.3928583592754817,37.22999954223633,1.399993896484375,36.7599983215332,0.11040220877854479
3405,2013-04-15,35.06999969482422,35.95000076293945,35.02000045776367,35.95000076293945,1283259.0,-0.027184453896710647,1.1136344917572294,29.330832803560078,31.39879178431495,41.17034255429168,2.1123357813325967,2.4412812036643956,3.9130280132540776,4.526385217389716,27.79022770012792,1.029998779296875,-0.47797689427330425,-2.31049995422363,-3.9001308740700864,-0.7208690343771735,-3.105315414146858,-1.5156844943004018,2.979999542236328,1.650140501777675,-46.93468716752576,0.7948154599232286,4,1.5450000762939453,2.135000228881836,4.3949995040893555,4.369998931884766,3.6399993896484375,0,0.15511829695030888,-6.3845476686522495,36.04999923706055,-1.0869586850878212,37.66999816894531,1.3928583592754817,37.22999954223633,0.15511829695030888
3406,2013-04-16,35.20000076293945,35.70000076293945,34.779998779296875,34.97999954223633,1478106.0,0.0037069024592668587,-1.9677351873500277,-0.2500010837194987,29.185857364188408,39.69099558011637,1.7265149673522018,2.177177981359648,3.6646958212771494,4.402057288517405,28.793092189519744,0.9200019836425781,-0.5036360943697673,-2.02449893951416,-3.824387595771171,-0.2246102832571495,-2.9244432676426655,-1.1245546113856548,2.7287985229492193,12.844095561069564,-30.35829738487992,0.8999443281285057,4,1.2149982452392578,1.8849983215332031,4.224998474121094,4.239997863769531,3.829998016357429,1,0.1491477240400374,1.1136344917572294,35.06999969482422,-6.3845476686522495,36.04999923706055,-1.0869586850878212,37.66999816894531,0.1491477240400374
3407,2013-04-17,35.29999923706055,35.540000915527344,34.880001068115234,35.209999084472656,1552905.0,0.002840865680502347,1.3157746799354852,0.40908933277847137,30.34899020391572,38.250651841063544,1.3796867497610776,1.9586510485729107,3.45927324685303,4.297673013400868,29.441260274354775,0.6599998474121094,-0.6368770632323049,-1.7855003356933565,-3.7307235543285273,0.15972288294181425,-2.7581119450109384,-0.8128887263757747,2.4398720184326166,15.902152445547246,-22.59207610110201,0.9726116093175845,4,1.114999771118164,1.7049999237060547,4.125,4.1399993896484375,3.7600021362304688,2,0.13966006832090527,-1.9677351873500277,35.20000076293945,1.1136344917572294,35.06999969482422,-6.3845476686522495,36.04999923706055,0.13966006832090527
3408,2013-04-18,35.90999984741211,35.939998626708984,35.06999969482422,35.279998779296875,1894275.0,0.017280470921686053,1.5217410534113966,7.0,37.339041740682205,38.45121379244527,0.579834278945448,1.3327071956303627,2.7484407319361566,3.6786459812786774,29.282596428312026,0.8699989318847656,-0.7329756001973351,-1.121999740600586,-3.1370440989735116,0.8930446177723397,-2.129521919787045,-0.11447756141412668,1.6522790595092758,66.4706212343906,28.978937789971077,1.0075221791864613,4,0.5049991607666016,0.8649997711181641,3.497499465942383,3.529998779296875,2.450000762939453,3,0.12085770456778921,1.3157746799354852,35.29999923706055,-1.9677351873500277,35.20000076293945,1.1136344917572294,35.06999969482422,0.12085770456778921
3409,2013-04-19,35.599998474121094,36.40999984741211,35.45000076293945,36.20000076293945,2588026.0,-0.008632731122480197,-1.1333367241839707,-0.952382970735872,28.06746868962736,37.4886279314323,0.7736678058610451,1.5754143567888406,2.9574095327120205,3.971499473663769,28.722016250334597,0.9599990844726562,-0.8308725888317738,-1.338001060485837,-3.438633592788314,0.7626314718166398,-2.388317326637072,-0.28768479433460215,1.79534362514282,50.30669677857218,19.311076086213845,1.0503162661512373,4,0.8150005340576172,1.0550003051757812,3.8075008392333984,3.8400001525878906,2.75,4,0.1196629864837555,1.5217410534113966,35.90999984741211,1.3157746799354852,35.29999923706055,-1.9677351873500277,35.20000076293945,0.1196629864837555
3410,2013-04-22,36.11000061035156,36.52000045776367,35.279998779296875,35.400001525878906,2049353.0,0.014325903317136568,-1.6105172704567174,-1.1833272934190366,35.670726565929954,37.32321000762874,0.149243580680384,1.01921971355344,2.3772978792087542,3.4457039595743595,28.68744166245624,1.2400016784667969,-0.9131632785364587,-0.7654989242553683,-2.887538322199731,1.3565404736889946,-1.8265186232275497,0.29552077471681315,1.1284208897143273,76.43681310851488,45.868707507708635,1.061019698972181,4,0.30499839782714844,0.5449981689453125,3.1774988174438477,3.329998016357422,1.7999992370605469,0,0.07477155129610957,-1.1333367241839707,35.599998474121094,1.5217410534113966,35.90999984741211,1.3157746799354852,35.29999923706055,0.07477155129610957
3411,2013-04-23,37.4900016784668,37.4900016784668,35.849998474121094,36.2599983215332,1759183.0,0.038216589443081705,1.6666645990857156,1.7324013281610986,48.000015751008064,36.79303153539597,-1.2475052505641742,-0.38691945985992504,0.9256585598821729,2.061765602178397,28.187218575327293,1.6400032043457031,-0.8653750081493783,0.618502044677733,-1.4983205821391579,2.7353246714946238,-0.4399092687307089,1.6769133580861748,-2.710002899169922,100.0,66.78677293934888,1.0584113134084439,4,-1.075002670288086,-0.8350028991699219,1.4524974822998047,1.9499969482421875,0.5099983215332031,1,0.03254194055442228,-1.6105172704567174,36.11000061035156,-1.1333367241839707,35.599998474121094,1.5217410534113966,35.90999984741211,0.03254194055442228
3412,2013-04-24,36.7599983215332,37.22000122070313,35.54999923706055,36.72000122070313,4428917.0,-0.01947194783277073,2.4791602923002585,0.03251787940626768,45.42124678615344,36.04707903113361,-0.6606580201428685,0.26615723981968387,1.5869590319178002,2.78322741350123,28.315178667980533,1.94000244140625,-0.8486052560290105,-0.05400123596191264,-2.113754942859977,2.0057524709361516,-1.0838780894109448,0.9758756174871195,-1.9257994842529271,69.83459675372681,33.1512985980566,1.0298768534490326,4,-0.6249980926513672,-0.10499954223632812,2.1825008392333984,2.6800003051757812,1.3300018310546875,2,0.0617519195161107,1.6666645990857156,37.4900016784668,-1.6105172704567174,36.11000061035156,-1.1333367241839707,35.599998474121094,0.0617519195161107
3413,2013-04-25,37.2400016784668,37.31999969482422,36.40999984741211,36.45000076293945,2176263.0,0.013057763298438996,-1.0919470679540133,19.751454458754104,52.36908157688581,37.53346894030066,-1.35004217391743,-0.2793621647837199,1.027584552182823,2.2981853368569887,28.64436537150512,0.9099998474121094,-0.8114683914716991,0.45850200653076456,-1.5496318561273483,2.4666358691888775,-0.5455649247982919,1.462568937859821,-2.3526867843627883,88.68779764524743,47.20201569229869,1.0040669313290573,4,-1.105001449584961,-0.5850028991699219,1.577498435974121,2.1999969482421875,0.2999992370605469,3,0.04887217005354194,2.4791602923002585,36.7599983215332,1.6666645990857156,37.4900016784668,-1.6105172704567174,36.11000061035156,0.04887217005354194
3414,2013-04-26,36.810001373291016,37.25,36.650001525878906,37.20000076293945,1736322.0,-0.011546731627147588,1.4489840404826781,-0.4936695413676881,49.22343433533202,39.513984779302554,-0.89501911820971,0.08655588108574364,1.3873772682782572,2.720435692760148,28.65620286799603,0.5999984741210938,-0.9217338874459671,0.07200164794922159,-1.8913746975147703,2.0353779934132135,-0.9096865247827708,1.053689820681214,-1.8706327434997547,69.23079578623224,23.95464802637388,0.9816881727319953,4,-0.6750011444091797,-0.15500259399414062,1.6824979782104492,2.3799972534179688,1.4399986267089844,4,0.042108100495350964,-1.0919470679540133,37.2400016784668,2.4791602923002585,36.7599983215332,1.6666645990857156,37.4900016784668,0.042108100495350964
3415,2013-04-29,36.900001525878906,37.310001373291016,36.68999862670898,36.7400016784668,1275440.0,0.0024449918291280515,-3.769142739770037,-0.4102566610587269,50.84542893407447,41.92060384262322,-0.7801787381719691,-0.13313354822163603,1.2928555215055582,2.6086001554796923,29.09334815460199,0.6200027465820384,-1.0715767042424602,0.24000167846679688,-1.5517810193861195,2.031784376319713,-0.6558896704596577,1.1358930273932515,-1.909620235114133,69.5876592732421,20.438678893388847,0.8958913489264576,4,-0.7150001525878906,-0.24500274658203125,1.502497673034668,2.1999969482421875,0.45999908447265625,0,0.03929530862553676,1.4489840404826781,36.810001373291016,-1.0919470679540133,37.2400016784668,2.4791602923002585,36.7599983215332,0.03929530862553676
3416,2013-04-30,37.20000076293945,37.4900016784668,36.810001373291016,36.900001525878906,714506.0,0.00813006028875507,-1.833337306980108,1.874997019764919,49.81505087041802,44.083499472234585,-0.8567383273190714,-0.522121718207238,0.9817336823156708,2.287649636949581,29.464413474372485,0.6800003051757812,-1.0048628474114452,0.5795009613037081,-1.1213530606126767,2.280354983220093,-0.2709260496544843,1.4299279722619005,-2.15962706442064,85.05151801164071,35.265892537315494,0.8504270109581931,4,-0.9200000762939453,-0.5450019836425781,1.1624984741210938,1.8999977111816406,-0.4900016784667969,1,0.019085996502989255,-3.769142739770037,36.900001525878906,1.4489840404826781,36.810001373291016,-1.0919470679540133,37.2400016784668,0.019085996502989255
3417,2013-05-02,36.97999954223633,37.20000076293945,36.5,37.18999862670898,1520777.0,-0.005914011187932555,5.086874315852324,-0.6999987284309873,45.62739113260575,45.00442718244832,-0.4172456325387799,-0.38651971124085094,1.1642928758772655,2.479778745267822,29.780895368547334,0.7000007629394531,-0.7845870684665925,0.40049972534179545,-1.2181870125792358,2.0191864632628267,-0.4088436436187237,1.2098430943023146,-1.8906332841185574,52.77766004040747,6.231086609754691,0.8093433689605165,5,-0.5949993133544922,-0.3250007629394531,1.2674999237060547,2.1199989318847656,-0.029998779296875,3,0.027582489734719662,-1.833337306980108,37.20000076293945,-3.769142739770037,36.900001525878906,1.4489840404826781,36.810001373291016,0.027582489734719662
3418,2013-05-03,38.08000183105469,38.13000106811523,36.790000915527344,36.86000061035156,2040252.0,0.0297458708067857,1.0303037308903964,-5.80955495004561,63.7720399274329,48.97160176442671,-1.3153895805725568,-1.5195366742216123,0.01210117558798629,1.356421150013233,29.142816182689955,1.3400001525878835,-0.5139280370427315,1.4720018386840792,-0.23341557995556883,3.177419257323727,0.6192931293642587,2.3247105480038996,-2.9426228645299375,96.93256415357115,42.95576017580427,0.8527087093198236,5,-1.3750019073486328,-1.4250030517578125,0.09999752044677734,1.0199966430664062,-1.3700027465820312,4,0.0002625609520072736,5.086874315852324,36.97999954223633,-1.833337306980108,37.20000076293945,-3.769142739770037,36.900001525878906,0.0002625609520072736
3419,2013-05-06,38.290000915527344,38.540000915527344,37.959999084472656,38.290000915527344,959364.0,0.005514681574972924,1.32000732421875,0.0,74.39389788423458,53.27417635534944,-1.2333878356958792,-1.704290593742705,-0.26806584872300476,1.1248491311063304,27.95184974839454,0.5800018310546875,-0.22940909417684452,1.6105009078979506,-0.2520671249927915,3.4730689407886928,0.6792168914525831,2.541784924343318,-3.032917064938978,87.7451035390651,26.027817792070877,0.9312840164453694,5,-1.2450008392333984,-1.6300010681152344,-0.1100015640258789,0.80999755859375,-1.0300025939941406,0,-0.019587359155582074,1.0303037308903964,38.08000183105469,5.086874315852324,36.97999954223633,-1.833337306980108,37.20000076293945,-0.019587359155582074
3420,2013-05-07,38.61000061035156,39.099998474121094,38.13000106811523,38.31999969482422,2447683.0,0.008357265269598235,-1.8955225580176782,100.0,75.1104097224602,56.28644235217746,-1.2979637394542252,-1.9950502935343053,-0.6159866936172662,0.7892294092354035,26.90228591484444,0.9699974060058665,-0.011697819344426819,1.8470005035400376,-0.20485545640639202,3.8988564634864673,0.8210725235668193,2.872928483513256,-3.155941735866861,81.15391725623337,12.706971851926198,1.0259279799732162,5,-1.2850017547607422,-1.6700019836425781,-0.4375009536743164,0.48999786376953125,-1.2600021362304688,1,-0.00932402498473528,1.32000732421875,38.290000915527344,1.0303037308903964,38.08000183105469,5.086874315852324,36.97999954223633,-0.00932402498473528
3421,2013-05-08,39.63000106811523,39.63000106811523,38.68000030517578,38.849998474121094,1374250.0,0.026418037856497545,1.4358912912707562,2.6896556260029745,78.0803746807485,59.91523434046581,-2.2154614593068302,-2.93973466046144,-1.671329533911738,-0.2374250192559373,25.670445600933157,1.0200004577636648,0.3463097605808514,2.7235008239746037,0.3040238950809879,5.1429777528682195,1.5137623595277958,3.9332392884214116,-3.884267025659618,100.0,23.87763019180585,1.2097384644468092,5,-1.6100006103515554,-2.4250011444091726,-1.5750017166137624,-0.5300025939941335,-2.409999847412095,2,-0.0572798485133027,-1.8955225580176782,38.61000061035156,1.32000732421875,38.290000915527344,1.0303037308903964,38.08000183105469,-0.0572798485133027
3422,2013-05-13,39.540000915527344,39.72999954223633,39.29999923706055,39.400001525878906,1021980.0,-0.0022710106021242016,-1.529384045775833,0.17948580008118595,75.24335227944971,62.45681997408401,-1.8882132765709017,-2.811973016685293,-1.6103867765828355,-0.16041785869327896,24.423629674137842,0.43000030517578125,0.6314247129509241,2.518000602722168,-0.17193168239609236,5.207932887840428,1.1730344601630378,3.862966745281298,-3.405840170505769,93.5374586578747,15.52524155704522,1.3449661425591297,5,-1.4250011444091797,-2.285001754760742,-1.485001564025879,-0.44000244140625,-3.3800010681152344,0,-0.07157313519290653,1.4358912912707562,39.63000106811523,-1.8955225580176782,38.61000061035156,1.32000732421875,38.290000915527344,-0.07157313519290653
3423,2013-05-14,39.59000015258789,39.72999954223633,39.310001373291016,39.459999084472656,1214405.0,0.0012645229110481715,1.0487723183133448,0.92858310626703,78.78784209051666,65.74175416910452,-1.7542918503519047,-2.8572478915529587,-1.6823691319486898,-0.22979778061574052,24.50986022514206,0.4199981689453125,0.73474801450282,2.4719997406005874,-0.44293985948434766,5.386939340685522,1.0145299405581198,3.929469540643055,-3.024338751900544,92.09043200896562,10.136866222981524,1.4574698000424664,5,-1.4750003814697266,-2.335000991821289,-1.5350008010864258,-0.4900016784667969,-4.420001983642585,1,-0.06668349026201936,-1.529384045775833,39.540000915527344,1.4358912912707562,39.63000106811523,-1.8955225580176782,38.61000061035156,-0.06668349026201936
3424,2013-05-15,40.02999877929688,40.25,39.47000122070313,39.47000122070313,1437034.0,0.011113882925313234,-1.7857220708446613,4.307638134921799,78.57138090763002,68.82241549949958,-1.888048241119968,-3.1450342912734968,-2.1622578681213227,-0.6912861212387824,23.784722034837237,0.7799987792968679,0.9458145606956094,2.712998390197761,-0.4294858535827544,5.855482633978276,1.1417562683075033,4.284240512088019,-3.0846168016236604,89.62257870066345,6.683208515284136,1.5712421218902566,5,-1.654998779296882,-2.5149993896484446,-1.9399986267089915,-0.9300003051757884,-4.860000610351577,2,-0.08293779155799763,1.0487723183133448,39.59000015258789,-1.529384045775833,39.540000915527344,1.4358912912707562,39.63000106811523,-0.08293779155799763
3425,2013-05-16,40.5099983215332,40.900001525878906,39.84000015258789,39.88000106811523,1708934.0,0.011990995675087879,-1.9859232116568701,1.1250000000000127,75.3355137674574,71.65802248805953,-2.0139011254266777,-3.3693338662468335,-2.6793266503857325,-1.1726384711468896,22.51721410374134,1.0600013732910156,1.0813222252456995,2.9209980010986314,-0.3419931591059111,6.183989161303174,1.2895024209963637,4.552493581200899,-3.101969820734233,82.43229775242284,1.58278211502153,1.6314955801022697,5,-1.80999755859375,-2.6699981689453125,-2.514998435974121,-1.4699993133544922,-6.609996795654297,3,-0.08022710774274344,-1.7857220708446613,40.02999877929688,1.0487723183133448,39.59000015258789,-1.529384045775833,39.540000915527344,-0.08022710774274344
3426,2013-05-17,40.45000076293945,40.7599983215332,40.29999923706055,40.29999923706055,1282694.0,-0.0014810555684929838,-5.133258735567876,0.23809869815319137,84.87714369363597,76.01910610595176,-1.6141551132563663,-3.0523483833119514,-2.638516969674079,-1.1213819214920449,21.030196520305484,0.45999908447265625,1.2995069899332634,2.5985004425048857,-0.6997816741918115,5.896782559201583,0.9493593841565371,4.247641500853234,-2.483256578127694,71.87499254943006,-9.93955162630104,1.6491410583483492,5,-1.6049995422363281,-2.6100006103515625,-2.455000877380371,-1.4100017547607422,-5.540000915527344,4,-0.07663787961306046,-1.9859232116568701,40.5099983215332,-1.7857220708446613,40.02999877929688,1.0487723183133448,39.59000015258789,-0.07663787961306046
3427,2013-05-20,40.22999954223633,40.75,39.86000061035156,40.45000076293945,1399673.0,-0.005438843425305762,1.1707310265261122,-1.466659885051625,79.7216559582098,77.79128566492697,-0.98862417852677,-2.5761469158953005,-2.4329186405386025,-0.9114897465427845,19.226664569842015,0.8899993896484375,1.513015636838972,2.1319992065429716,-1.0996050551684746,5.363603468254418,0.516197075687252,3.747801337398691,-1.7939341828538247,57.86151450664453,-22.130049240363398,1.6158021308557222,5,-0.7999992370605469,-2.3899993896484375,-2.339999198913574,-1.2950000762939453,-5.0900001525878835,0,-0.07481974535876101,-5.133258735567876,40.45000076293945,-1.9859232116568701,40.5099983215332,-1.7857220708446613,40.02999877929688,-0.07481974535876101
3428,2013-05-21,40.25,40.61999893188477,39.959999084472656,40.22999954223633,1302070.0,0.0004971528210602205,-1.3571365317675201,-0.09091066722152864,87.22943097419311,79.2174560082557,-0.7469940290034174,-2.3761614393522166,-2.4735116999636304,-0.9366357393717522,17.97934377484431,0.6599998474121165,1.7390708130753083,1.934999656677249,-1.260638500420356,5.130637813774854,0.3371805781284465,3.5328187352260514,-1.4197048539780752,54.54535754109446,-25.69998613957344,1.5978190785488016,5,-0.7349987030029297,-2.4099998474121094,-2.5375003814697266,-1.3150005340576172,-4.979999542236328,1,-0.10161491062330164,1.1707310265261122,40.22999954223633,-5.133258735567876,40.45000076293945,-1.9859232116568701,40.5099983215332,-0.10161491062330164
3429,2013-05-22,39.86000061035156,40.11000061035156,39.79999923706055,40.099998474121094,2100901.0,-0.009689425829774834,1.3846063558203,-11.999618539004388,80.08130270409421,79.76977745065948,-0.12389916163570547,-1.7398527831213855,-2.090685708607076,-0.5528246104772165,17.29325889832452,0.4500007629394531,2.039520627101105,1.3320001602172837,-1.663290884881583,4.3272912053161505,-0.16564536233214966,2.829645682766717,-0.6985524435525221,5.454658949434559,-72.99359442385959,1.497645522549434,5,-0.06999969482421875,-2.020000457763672,-2.147500991821289,-0.9250011444091797,-4.470001220703125,2,-0.11766187580509657,-1.3571365317675201,40.25,1.1707310265261122,40.22999954223633,-5.133258735567876,40.45000076293945,-0.11766187580509657
3430,2013-05-23,38.810001373291016,39.540000915527344,38.52999877929688,39.459999084472656,4263704.0,-0.026342178148082263,1.4938282070482123,2.7083479034873,64.19754083140248,78.2272403562877,1.069972743274171,-0.5029936178439129,-1.0637550436412084,0.4821034609977417,15.837151820452814,1.3300018310546804,2.083367772290842,0.14700088500976705,-2.624439979177552,2.918441749197086,-1.238719547083889,1.532721317103423,2.0900001525878906,12.556172711736846,-62.36938229427807,1.3857204320936591,5,0.904998779296875,-0.970001220703125,-1.3275012969970703,-0.05500221252441406,-3.3100013732910156,3,-0.09379033948838644,1.3846063558203,39.86000061035156,-1.3571365317675201,40.25,1.1707310265261122,40.22999954223633,-0.09379033948838644
3431,2013-05-24,38.709999084472656,39.18000030517578,38.52999877929688,39.09000015258789,1599016.0,-0.0025767143849466656,1.3214283281448782,0.5846190864648195,65.58558360408527,77.15415494791387,1.1462937282861816,-0.3234914382383849,-0.9939393737919815,0.5682161111418296,15.631168753897413,0.6500015258788991,2.043030078286037,-0.014001274108885298,-2.7298829930743125,2.701880444856542,-1.3719421335916024,1.3439395853738318,2.142602386474607,8.108117396384337,-66.74310840148661,1.3579408594827147,5,1.0050010681152344,-0.8699989318847656,-1.7999992370605469,-0.44499969482421875,-3.2099990844726562,4,-0.124257237725514,1.4938282070482123,38.810001373291016,1.3846063558203,39.86000061035156,-1.3571365317675201,40.25,-0.124257237725514
3432,2013-05-27,39.02999877929688,39.040000915527344,38.61000061035156,38.70000076293945,375938.0,0.00826659009022257,1.4571285326590446,-0.8684133915575151,59.958046297821795,75.06195541539222,0.8340517693361562,-0.4898221830749492,-1.3278121031326648,0.24418982986063043,15.133808423333722,0.43000030517578125,1.9791377698434616,0.19249839782715839,-2.362774792109363,2.7477715877636797,-1.0851381971410987,1.4701349927954155,1.7761506378173735,23.92344322946041,-46.14624937255059,1.2776365949682593,5,0.6850013732910085,-1.1399974822998118,-2.2799997329711985,-0.885000228881843,-3.829998016357429,0,-0.10555980171001667,1.3214283281448782,38.709999084472656,1.4938282070482123,38.810001373291016,1.3846063558203,39.86000061035156,-0.10555980171001667
3433,2013-05-28,39.060001373291016,39.29999923706055,38.77999877929688,38.95000076293945,1230555.0,0.000768705993658525,-1.311089635996854,0.33333718658604944,58.38780427196217,72.81933578920692,0.8056894927324194,-0.39682954149162697,-1.3684013878799988,0.21428602150956522,14.850635868442785,0.5200004577636648,1.78008609324079,0.13150100708007528,-2.3113892030064207,2.5743912171665713,-1.0899440979631763,1.3529461121233268,1.7006250310668918,33.54442909982877,-32.87298137724516,1.2214451050432493,5,0.654998779296875,-1.0750007629394531,-2.3500022888183594,-0.9150028228759766,-3.1599998474121094,1,-0.10035847019511479,1.4571285326590446,39.02999877929688,1.3214283281448782,38.709999084472656,1.4938282070482123,38.810001373291016,-0.10035847019511479
3434,2013-05-29,38.36000061035156,39.0,38.040000915527344,39.0,1099737.0,-0.017921165855823817,2.0,-5.818143986683313,47.484910074482514,69.72482426776527,1.3900696264877297,0.44822810466028784,-0.6750892158958095,0.8857266790450353,14.604127010311405,1.0200004577636719,1.6055232434337725,-0.6459997177123995,-2.8966914876596377,1.6046920522348387,-1.7713456026860186,0.4793461672612196,2.3560132415051243,21.33331298828125,-41.434653695589965,1.12534588497362,5,1.039999008178711,-0.2700004577636719,-1.7650012969970703,-0.21500205993652344,-2.5100021362304688,2,-0.08055266171591369,-1.311089635996854,39.060001373291016,1.4571285326590446,39.02999877929688,1.3214283281448782,38.709999084472656,-0.08055266171591369
3435,2013-05-30,38.349998474121094,38.560001373291016,38.13000106811523,38.29999923706055,3211973.0,-0.0002607439017550117,-1.2051547904337605,-0.07812388241184465,33.8383629180872,64.05384862603762,1.186195268927257,0.6033650196006874,-0.6787997344897931,0.8641061531504874,14.42871031270569,0.43000030517578836,1.3949371714313799,-0.728501701354979,-2.7779764364127715,1.3209730337028134,-1.7532390688838788,0.2962356661739207,2.2589748602824216,24.60301361485433,-32.073345204418416,1.0247373675288969,5,1.0450019836425781,-0.2599983215332031,-1.8149995803833008,-0.2049999237060547,-2.3899993896484375,3,-0.07718381231410187,2.0,38.36000061035156,-1.311089635996854,39.060001373291016,1.4571285326590446,39.02999877929688,-0.07718381231410187
3436,2013-05-31,37.90999984741211,38.16999816894531,37.84000015258789,38.16999816894531,1756897.0,-0.011473237137307857,1.5384626670774828,-5.20004577706569,31.090480872972392,58.650384727677896,1.3723184572527742,1.1586888639618778,-0.2569422120470435,1.2668881216274315,14.617876216255727,0.5099983215332031,1.131023970063282,-1.2040002822875948,-3.137803451642249,0.7298028870670592,-2.1709018669649254,-0.23709869761026425,2.5962145902363574,4.794502652000104,-45.26859953401286,0.9669015846773272,5,1.3199996948242188,0.3150005340576172,-1.3750009536743164,0.2349987030029297,-1.8100013732910156,4,-0.06357161321847449,-1.2051547904337605,38.349998474121094,2.0,38.36000061035156,-1.311089635996854,39.060001373291016,-0.06357161321847449
3437,2013-06-03,38.0,38.15999984741211,37.400001525878906,37.84000015258789,1655156.0,0.002374047822478076,2.1666626930198922,-0.6153880012324486,31.724145793268065,52.483130818686234,1.0423402470889584,1.211117280419252,-0.35667465734015025,1.1434892633362992,14.636361014917073,0.7599983215332031,0.8696618905789038,-1.1650001525878935,-2.906027831533784,0.576027526357997,-2.035513992060835,-0.29448631311495177,2.3462415805448344,31.57890510025639,-12.624065086812283,0.8705138394729448,6,0.7550010681152344,0.22500038146972656,-1.465001106262207,-0.1900005340576172,-2.1800003051757812,0,-0.06578947368421051,1.5384626670774828,37.90999984741211,-1.2051547904337605,38.349998474121094,2.0,38.36000061035156,-0.06578947368421051
3438,2013-06-04,38.09000015258789,38.38000106811523,37.900001525878906,37.97000122070313,2196353.0,0.00236842506810242,-2.692328007394637,0.7499940395297937,25.750040292701314,46.446323884087015,0.6858465920150181,1.1825337008306676,-0.4201001647940643,1.0181989348964464,15.778305969893955,0.479999542236321,0.5509543041374627,-1.0754999160766587,-2.815221079065175,0.6642212469118576,-1.945360497570917,-0.20563933458240058,2.020542223583668,43.124955296473786,4.4744604201046485,0.8698605814942595,6,0.3800010681152344,0.5650005340576172,-1.6950006484985352,-0.2800006866455078,-1.1199989318847585,1,-0.0758729162003452,2.1666626930198922,38.0,1.5384626670774828,37.90999984741211,-1.2051547904337605,38.349998474121094,-0.0758729162003452
3439,2013-06-05,37.540000915527344,38.15999984741211,37.47999954223633,37.900001525878906,1081720.0,-0.014439465341487545,-1.8333147897957562,-3.0000317894270143,13.51357684265183,40.81477232978139,0.9746391906205858,1.7638999463202438,0.13451162927812987,1.528872509566952,16.68140892232087,0.6800003051757812,0.2549440781060497,-1.5879991531372042,-3.4361341973723896,0.2601358910979812,-2.5120666752548004,-0.663931631019608,2.3536981926208043,12.068914488287891,-20.174192455645493,0.924067522117594,6,0.8099994659423828,1.1599998474121094,-1.1450014114379883,0.26999855041503906,-0.6399993896484375,2,-0.04368671682610692,-2.692328007394637,38.09000015258789,2.1666626930198922,38.0,1.5384626670774828,37.90999984741211,-0.04368671682610692
3440,2013-06-07,38.25,38.36999893188477,37.38999938964844,37.400001525878906,1293824.0,0.018913134447447133,-1.2528653986126985,-2.3611028694951894,26.6949320346135,36.493588822062314,0.19763340024782394,1.0809695356264868,-0.5586610297576939,0.7839158314193639,16.9362314523016,0.9799995422363352,-0.07759321420896725,-0.8600000381469712,-2.7361773153172564,1.016177239023314,-1.7980886767321138,0.07808860043817134,1.4442033015666098,86.86860124150908,57.17504970720231,0.9380886385851418,6,0.09499931335449219,0.4500007629394531,-1.8550004959106445,-0.4400005340576172,-0.4500007629394531,4,-0.06274513793147463,-1.8333147897957562,37.540000915527344,-2.692328007394637,38.09000015258789,2.1666626930198922,38.0,-0.06274513793147463
3441,2013-06-10,37.36000061035156,38.25,37.31999969482422,38.060001373291016,1118541.0,-0.02326795789930558,-1.3846082367843187,-0.8235317877049843,23.37664911246415,32.42898913480035,0.9789433684117483,1.8890385246914292,0.33139990518721163,1.6364611642942961,16.726775125083194,0.9300003051757812,-0.39740787315272286,-1.6364994049072266,-3.6498572916338503,0.3768584818193972,-2.6431783482705384,-0.6298204615439147,2.1037823000232265,3.773666387162506,-21.43328979890402,1.0066789433633128,6,0.9499988555908203,1.3400001525878906,-0.9400005340576172,0.4499988555908203,0.470001220703125,0,-0.0374732736350919,-1.2528653986126985,38.25,-1.8333147897957562,37.540000915527344,-2.692328007394637,38.09000015258789,-0.0374732736350919
3442,2013-06-11,36.709999084472656,37.36000061035156,36.27000045776367,37.29999923706055,1755616.0,-0.01739832749624759,2.070410427512989,0.8428564421992251,20.59801990738275,28.230124205402632,1.4139348919030539,2.4413204246148013,0.9629502726796915,2.2539499351536634,16.77672730029538,1.0900001525878906,-0.590403549956001,-2.145000839233397,-4.382804986861075,0.09280330839428075,-3.2639029130472323,-1.0260987654195617,2.496529840036061,20.85300945176857,-0.6162813719360649,1.1189020738138382,6,0.9250011444091797,1.8750019073486328,-0.24249935150146484,1.1000003814697266,1.1599998474121165,1,-0.016616742728538414,-1.3846082367843187,37.36000061035156,-1.2528653986126985,38.25,-1.8333147897957562,37.540000915527344,-0.016616742728538414
3443,2013-06-12,36.95000076293945,37.31999969482422,36.540000915527344,36.560001373291016,1084376.0,0.0065377740248517835,-2.627898724295169,-0.6610157437041347,25.212976194885968,25.755464885447463,0.9422405232082198,2.1011212874310417,0.7075506265625862,1.9777108913741444,16.82937895312619,0.779998779296875,-0.7921177231151333,-1.7729991912841783,-4.136191135828653,0.5901927532602969,-2.9545951635564194,-0.5914032190119372,1.8454141762249563,32.380990441451516,8.518886698021976,1.1815959722722384,6,0.4650001525878906,1.635000228881836,-0.43000125885009766,0.8599987030029297,1.329998016357429,2,-0.030581895663953973,2.070410427512989,36.709999084472656,-1.3846082367843187,37.36000061035156,-1.2528653986126985,38.25,-0.030581895663953973
3444,2013-06-13,36.709999084472656,37.11000061035156,36.38999938964844,36.65999984741211,1339878.0,-0.006495309161333451,-1.440681472860699,0.12820337258891193,29.249026160785448,25.245538579080602,1.032113481872031,2.1920304988432022,0.9358179580858632,2.1817874639751196,16.44758102096258,0.720001220703125,-0.9914786352860858,-1.8470008850097628,-4.288743940861515,0.5947421708419895,-3.0678724129356425,-0.6261293570838831,1.7318578272956486,20.952330781722793,-4.160620523659205,1.2208715279258775,6,0.6150016784667969,1.8750019073486328,-0.029999732971191406,1.1000003814697266,1.170001983642571,3,0.0070825971864556525,-2.627898724295169,36.95000076293945,2.070410427512989,36.709999084472656,-1.3846082367843187,37.36000061035156,0.0070825971864556525
3445,2013-06-14,37.2599983215332,37.540000915527344,36.810001373291016,37.13000106811523,1146251.0,0.014982273243727251,1.1159332153914197,2.5999847409782455,36.84211255075585,25.884608765500985,0.347814104244101,1.4609700326253403,0.3550879373508593,1.587838955006795,15.264488928045855,0.8300018310546875,-1.186372148583736,-1.1345016479492216,-3.4587402523310473,1.1897369564326041,-2.296620950140138,0.027617654241694822,0.8777986866744527,49.9999036692387,21.796756380394,1.1621193021909137,6,0.06500244140625,1.325002670288086,-0.4074983596801758,0.5500011444091797,0.6700019836425781,4,-0.009661750184412843,-1.440681472860699,36.709999084472656,-2.627898724295169,36.95000076293945,2.070410427512989,36.709999084472656,-0.009661750184412843
3446,2013-06-17,37.349998474121094,37.7599983215332,37.15999984741211,37.29999923706055,908167.0,0.0024154631412283134,-2.6363762470089127,0.384617641880371,34.090925510901414,26.147584289682467,0.1900050424371571,1.1877122118589654,0.2499209478282154,1.4538069897224375,13.90023288907249,0.5999984741210938,-1.276737342008886,-0.8895013809204073,-3.043826447060269,1.2648236852194543,-1.9666639139903381,0.1876611521495235,0.5263070170244077,72.48319226613825,41.93189098057256,1.077162533069931,6,-0.024997711181640625,1.2350025177001953,-0.2174997329711914,0.46000099182128906,1.1000022888183594,0,0.012048213690055265,1.1159332153914197,37.2599983215332,-1.440681472860699,36.709999084472656,-2.627898724295169,36.95000076293945,0.012048213690055265
3447,2013-06-18,37.22000122070313,37.45000076293945,37.0,37.36999893188477,1080656.0,-0.0034805156286159544,1.9032178674707538,-3.0,32.89963022969725,26.941983171570904,0.2209602300360345,1.1390452143717695,0.3690533612614999,1.5350567517978035,13.199121227123555,0.4500007629394531,-1.3139851813098957,-0.8689987182617145,-2.851532307079431,1.113534870556002,-1.8602655126705727,0.12226807614714374,0.539997100830071,60.58412249364501,29.155166871192847,0.9912667944088582,6,0.09999847412108664,1.364999771118157,0.3924989700317312,0.3249988555908132,1.539997100830071,1,0.016389054012503568,-2.6363762470089127,37.349998474121094,1.1159332153914197,37.2599983215332,-1.440681472860699,36.709999084472656,0.016389054012503568
3448,2013-06-19,36.15999984741211,37.2599983215332,35.88999938964844,37.09000015258789,1807486.0,-0.028479348160295404,1.1574843356702171,6.200096640472013,30.836235891771622,28.86672306591755,1.09338114745929,1.9783545749018927,1.4149976031679046,2.548593447613996,12.822877789617259,1.3699989318847656,-1.3292113266553898,-1.7245000839233384,-3.6098621082549087,0.16086194040823187,-2.6671810960891236,-0.7818190717575533,1.5999984741210938,14.43853540020685,-17.512841555805572,0.9426810121657846,6,0.9699993133544922,2.2350006103515625,1.5249996185302734,1.385000228881836,2.6300010681152344,2,0.04728979788961607,1.9032178674707538,37.22000122070313,-2.6363762470089127,37.349998474121094,1.1159332153914197,37.2599983215332,0.04728979788961607
3449,2013-06-20,35.169998168945305,35.77000045776367,34.860000610351555,35.77000045776367,2102925.0,-0.027378365117378567,2.0333212535047633,0.6451635397097626,26.33928774165419,28.827207033366513,1.913017882485093,2.739429521381588,2.400102991580745,3.4886163655151776,12.93631373942409,1.299999237060554,-1.3867857906954342,-2.480001640319834,-4.493138133376519,-0.46686514726314954,-3.486569886848173,-1.4734333937914954,2.290800323486337,10.689579422717435,-21.274615699016977,1.0065682465283408,6,1.3850021362304759,2.710002899169929,2.5150012969970774,2.37500190734864,3.5600013732910227,3,0.08842765914891837,1.1574843356702171,36.15999984741211,1.9032178674707538,37.22000122070313,-2.6363762470089127,37.349998474121094,0.08842765914891837
3450,2013-06-21,35.169998168945305,35.169998168945305,35.169998168945305,35.169998168945305,0.0,0.0,1.0,-0.0,28.18470902315238,29.361435912331874,1.5982466589748157,2.5852969551121916,2.3925267808931423,3.443878393986793,14.74832407133134,0.0,-1.4421517414429204,-2.298001480102549,-4.517187504634762,-0.07881545557033576,-3.407594492368652,-1.188408467836446,2.0900001525878977,10.689579422717435,-23.690596664168837,1.1095930122661057,6,1.1400012969970774,2.710002899169929,2.7750015258789134,2.37500190734864,3.7000007629394673,4,0.07705439409328219,2.0333212535047633,35.169998168945305,1.1574843356702171,36.15999984741211,1.9032178674707538,37.22000122070313,0.07705439409328219
3451,2013-06-24,33.900001525878906,34.90999984741211,33.509998321533196,34.72999954223633,2721722.0,-0.03611022772778505,1.3529464563345004,-100.0,22.520114093211575,29.575001932979518,2.599157341499769,3.664336671854059,3.645836371904778,4.661617258561712,16.9857281877752,1.6599998474121094,-1.4354617992274896,-3.327498245239255,-5.980162470550951,-0.6748340199275589,-4.653830357895103,-2.001166132583407,2.927997207641603,9.898552352330805,-23.810017551505055,1.326332112655849,6,1.7349967956542969,3.234996795654297,4.369998931884766,3.9399986267089844,4.9199981689453125,0,0.1188790146873715,1.0,35.169998168945305,2.0333212535047633,35.169998168945305,1.1574843356702171,36.15999984741211,0.1188790146873715
3452,2013-06-25,34.90999984741211,35.18000030517578,34.09999847412109,34.22999954223633,1648116.0,0.029793459471150197,-1.2978702681643852,-0.8192794341365665,31.026244943703603,30.220920682848146,1.4605725998611518,2.4557605225178065,2.615391353921545,3.60230862154404,19.205872643985458,1.279998779296875,-1.5201293191258927,-2.1114999771118192,-4.814210672930244,0.5912107187066056,-3.4628553250210317,-0.7601446292026068,1.2543988037109344,37.33337402343762,4.616973122076267,1.3513553479092115,6,0.7249984741210938,2.219999313354492,3.4325008392333984,2.9300003051757812,4.229999542236328,1,0.10140363594959356,1.3529464563345004,33.900001525878906,1.0,35.169998168945305,2.0333212535047633,35.169998168945305,0.10140363594959356
3453,2013-06-26,35.139999389648445,35.349998474121094,34.90999984741211,35.02000045776367,1374337.0,0.006588357010645529,-1.5882260543706312,0.17646893828048033,35.11164855552616,30.87232317115267,1.0580936691254337,2.02062503867743,2.353011522411556,3.3193648097279933,21.14044803303608,0.4399986267089844,-1.5048826339841739,-1.6855003356933551,-4.333768838325298,0.9627681669385879,-3.00963458700933,-0.36136608437738005,0.4935191955566296,72.12387289305731,35.27571125367447,1.324134251315972,6,0.4949989318847585,1.9249992370605398,3.4950008392333913,2.700000762939446,4.510002136230462,2,0.10301647680025683,-1.2978702681643852,34.90999984741211,1.3529464563345004,33.900001525878906,1.0,35.169998168945305,0.10301647680025683
3454,2013-06-27,35.27000045776367,35.54999923706055,34.799999237060554,35.220001220703125,1208626.0,0.003699518223484244,1.4590293107868715,0.41666401754773896,30.08021574460294,30.121001303802345,0.7848869862752395,1.7362793821508973,2.243698575118522,3.1302510373676355,22.927871687725602,0.7499999999999929,-1.4014808809181645,-1.4009992599487333,-4.032819872650251,1.230821352752784,-2.716909566299492,-0.08508895359797464,-1.7600021362304759,86.27457580211458,53.45053704242723,1.3159103063507605,6,0.36499786376953125,1.539999008178711,3.4075002670288086,2.5699996948242188,4.520000457763672,3,0.09980154272974628,-1.5882260543706312,35.139999389648445,-1.2978702681643852,34.90999984741211,1.3529464563345004,33.900001525878906,0.09980154272974628
3455,2013-06-28,35.38999938964844,35.939998626708984,35.38999938964844,35.529998779296875,1253253.0,0.003402294593913169,-6.85716621253406,-2.800030518043793,35.32040618856546,30.257610267987243,0.41541888409199146,1.4579020313473094,2.177801854283672,2.949161318935303,24.615987358749123,0.6699981689453125,-1.355579861312492,-1.133000373840332,-3.6993668013144685,1.4333660536338044,-2.4161835875774003,0.1501828398967362,-1.839201049804693,77.36628938321226,39.17937657200174,1.283183213737068,6,0.09000015258789062,1.135000228881836,3.4250011444091797,2.450000762939453,4.909999847412109,4,0.09437694857844048,1.4590293107868715,35.27000045776367,-1.5882260543706312,35.139999389648445,-1.2978702681643852,34.90999984741211,0.09437694857844048
3456,2013-07-01,35.5,35.90999984741211,35.349998474121094,35.5099983215332,1019609.0,0.003108239961816306,-2.6128960807235586,0.07141689373297003,40.194493974384024,31.06815068406355,0.017208441351364456,1.2206776337157947,2.1201061779001193,2.775534623129033,26.069928709051894,0.5600013732910156,-1.3447644703050443,-0.9024997711181655,-3.4205181381922714,1.6155185959559404,-2.1615089546552184,0.35650941241888745,-1.8536336486816438,76.08703314017984,34.23245821667375,1.2590091835370538,7,-0.11500167846679688,0.904998779296875,3.2775001525878906,2.3400001525878906,3.990001678466797,0,0.09492954737703596,-6.85716621253406,35.38999938964844,1.4590293107868715,35.27000045776367,-1.5882260543706312,35.139999389648445,0.09492954737703596
3457,2013-07-02,35.5,35.72999954223633,35.31999969482422,35.529998779296875,1867307.0,0.0,-1.1025666105872687,3.0003815337657382,37.77401668561151,31.839015216712426,-0.2820972480711177,1.0791071552930234,2.17026578338119,2.71828817750837,27.130754796260575,0.4099998474121094,-1.4251523108861335,-0.7774997711181655,-3.2083097819222957,1.6533102396859647,-1.992904776520227,0.43790523428389605,-1.7618883576660167,61.40360857169603,17.592640894498324,1.2154050054020638,7,-0.7750015258789062,0.904998779296875,3.2775001525878906,2.3400001525878906,3.4300003051757812,1,0.0935211181640625,-2.6128960807235586,35.5,-6.85716621253406,35.38999938964844,1.4590293107868715,35.27000045776367,0.0935211181640625
3458,2013-07-03,35.20000076293945,35.58000183105469,34.61999893188477,35.45000076293945,1526799.0,-0.00845068273409988,2.764701482489837,8.333672431332655,37.39566092083954,33.0675011255108,-0.14817698121049006,1.2137218149079345,2.4983076394363763,2.958555605200729,28.73824929425208,0.9600028991699148,-1.5206855437535722,-0.9329990386962876,-3.251129813453325,1.3851317360607496,-2.0920644260748062,0.22606634868223097,-1.3738136412304698,43.93954281420656,-2.64875661470586,1.1590653873785195,7,-0.4750022888183594,1.2049980163574219,3.6024999618530273,2.6399993896484375,3.75,2,0.11193177674181287,-1.1025666105872687,35.5,-2.6128960807235586,35.5,-6.85716621253406,35.38999938964844,0.11193177674181287
3459,2013-07-04,35.900001525878906,35.959999084472656,35.40999984741211,35.560001373291016,1431534.0,0.019886384879754138,1.3913256209312932,-1.3600006103515625,38.92509954565307,34.26087785023309,-0.8199650921289248,0.40533868268410345,1.8450555433839213,2.2050015410104464,29.782116303669703,0.7599983215332031,-1.5955042143139906,-0.1509983062744169,-2.3736271449659014,2.0716305324170676,-1.2623127256201556,0.9603161130713218,-1.9892619439699217,95.52257076404959,47.32656537655819,1.111314419345742,7,-1.1650028228759766,0.3549976348876953,2.9499988555908203,1.9399986267089844,3.5999984741210938,3,0.10445682007274493,2.764701482489837,35.20000076293945,-1.1025666105872687,35.5,-2.6128960807235586,35.5,0.10445682007274493
3460,2013-07-05,35.849998474121094,36.150001525878906,35.58000183105469,35.79999923706055,1286359.0,-0.0013928426081477596,-1.326557622091258,0.14705651359265784,37.704914957244114,35.94807794623671,-0.7413176152611811,0.2807129229336027,1.9257486698114121,2.2140292498825858,31.092751879062575,0.5699996948242188,-1.5794227512781944,-0.08100128173828125,-2.048215420714783,1.8862128572382204,-1.064608351226532,0.9026057877499696,-1.816303322058289,80.39199064528104,33.81126011658418,0.9836070694882517,7,-0.7249984741210938,0.18500137329101562,2.8950014114379883,1.9900016784667969,3.6200027465820384,4,0.10990244376859337,1.3913256209312932,35.900001525878906,2.764701482489837,35.20000076293945,-1.1025666105872687,35.5,0.10990244376859337
3461,2013-07-08,35.959999084472656,36.29999923706055,35.849998474121094,36.02000045776367,971853.0,0.0030683574625802734,-2.214261386084658,-1.20004577706569,39.638143447631954,36.904955557784305,-0.5904721860336934,0.06371673925933408,1.8038607481386748,2.0552933806932003,32.31861288684591,0.4500007629394531,-1.4241375707175266,0.09899940490722514,-1.750209346571701,1.9482081563861513,-0.8256049708322379,1.0236037806466882,-1.7569994225045633,79.76189935558867,33.50865185713049,0.924604375739462,7,-0.5,-0.014999389648444605,2.782501220703125,1.8800010681152344,3.450000762939453,0,0.12068966248839197,-1.326557622091258,35.849998474121094,1.3913256209312932,35.900001525878906,2.764701482489837,35.20000076293945,0.12068966248839197
3462,2013-07-09,36.099998474121094,36.38000106811523,36.0099983215332,36.06999969482422,970252.0,0.0038931978090313013,-3.9333197701031555,-0.4999682115836989,49.41859132688629,38.49461586571321,-0.6078393667915734,-0.13104423942351673,1.6768895523229475,1.8732648747977905,32.52905170317268,0.420001983642571,-1.284737215056893,0.2694988250732422,-1.5404553574308366,2.079453007577321,-0.6354782661787937,1.174475916325278,-1.6872988546437568,84.09078101496861,32.416398551475936,0.9049770912520392,7,-0.5999984741210938,-0.1549987792968821,2.6275014877319336,1.7400016784667969,3.8400001525878835,1,0.09390590990677983,-2.214261386084658,35.959999084472656,-1.326557622091258,35.849998474121094,1.3913256209312932,35.900001525878906,0.09390590990677983
3463,2013-07-10,35.81999969482422,36.43000030517578,35.630001068115234,36.02999877929688,1202391.0,-0.00775619920032955,-1.7118786530802255,-7.000254323499728,57.30339293980498,41.51941333184677,-0.24723846097193558,0.0631972282503881,1.9514572179599838,2.101834796922475,32.86716225228461,0.7999992370605469,-0.9567120668985325,0.04600009918213033,-1.6856659414586446,1.7776661398229052,-0.8198329211382571,0.9118331195025178,-1.1712239015103378,40.196045432276065,-15.974322548421448,0.8658330203203888,7,-0.2950000762939453,0.1249999999999929,2.6700010299682617,2.020000457763672,3.5600013732910085,2,0.08682302168754452,-3.9333197701031555,36.099998474121094,-2.214261386084658,35.959999084472656,-1.326557622091258,35.849998474121094,0.08682302168754452
3464,2013-07-11,36.97000122070313,37.04999923706055,36.099998474121094,36.15999984741211,1368893.0,0.03210501216294204,-1.0430033429725794,-3.857166212533963,66.07146019839169,44.93619711071635,-1.2636182112621341,-1.123952483873886,0.82313803473901,0.9143934304012831,32.76685399998255,1.2299995422363281,-0.7127746213583634,1.1830015182495188,-0.5818371862325904,2.947840222731628,0.30058216600846777,2.06542087049057,-2.0718539957285884,94.55794846776104,31.28646632753091,0.8824193522410545,7,-1.1350021362304759,-1.0300025939941477,1.5924997329711843,0.8699989318847585,3.1399993896484304,3,0.053556923907471354,-1.7118786530802255,35.81999969482422,-3.9333197701031555,36.099998474121094,-2.214261386084658,35.959999084472656,0.053556923907471354
3465,2013-07-12,36.900001525878906,37.20000076293945,36.810001373291016,37.040000915527344,790475.0,-0.001893418785851364,-1.4374985098824595,-0.17283845961843522,84.0908972685042,49.81357525450748,-1.0693533046583923,-1.1407948290899554,0.9115522947692796,0.9788987858148417,33.2778731800055,0.3899993896484375,-0.5202122053839418,1.1310016632080107,-0.5770093433801122,2.8390126697961335,0.2769961599139492,1.985007166502072,-1.6575579789706012,80.89176462584373,10.419980055222638,0.8540055032940601,7,-0.9900016784667969,-0.9600028991699219,1.6249990463256836,0.9399986267089844,3.0199966430664062,4,0.07046066034164378,-1.0430033429725794,36.97000122070313,-1.7118786530802255,35.81999969482422,-3.9333197701031555,36.099998474121094,0.07046066034164378
3466,2013-07-15,37.79999923706055,37.95000076293945,36.959999084472656,36.959999084472656,1822951.0,0.024390180866264988,-1.35714642531142,-6.000027247956403,83.68296938105871,54.914569998446055,-1.7978491156232153,-2.1137227070650653,0.031135517539127022,0.07363456035709248,33.81454319141912,1.0499992370605469,-0.26340351916057614,2.0084993362426786,0.20368359066782205,3.813315081817535,1.1060914634552503,2.910907209030107,-2.205195391266635,93.53441613748697,18.09131033972001,0.9024078727874301,7,-1.5149993896484375,-1.9200000762939453,0.7225008010864258,0.04000091552734375,1.970001220703125,0,0.04417994754892085,-1.4374985098824595,36.900001525878906,-1.0430033429725794,36.97000122070313,-1.7118786530802255,35.81999969482422,0.04417994754892085
3467,2013-07-16,37.83000183105469,37.9900016784668,37.43999862670898,37.77999877929688,1317395.0,0.0007937194338545339,1.972967400045402,0.05952743175552399,82.88508352220249,59.96895028748638,-1.6344647708977007,-2.2089357002847265,0.02855858869520489,0.026830437755982928,34.19063017338026,0.5500030517578196,-0.059753294815934055,2.0080018997192397,0.08480672556708413,3.9311970738713953,1.046404312643162,2.9695994867953175,-1.7641586018316673,93.22034720201727,16.640365270082597,0.9615975870760779,7,-1.1300010681152344,-2.0800018310546875,0.6749982833862305,0.009998321533203125,1.6399993896484446,1,0.04176573988585952,-1.35714642531142,37.79999923706055,-1.4374985098824595,36.900001525878906,-1.0430033429725794,36.97000122070313,0.04176573988585952
3468,2013-07-17,37.86999893188477,38.209999084472656,37.5099983215332,38.0,1526831.0,0.0010572851941352823,1.5454608507480285,-2.5998626792800565,82.49998092651359,64.81060377424866,-1.4034845468734432,-2.2285124086408814,-0.018444406370214494,-0.043158945604098164,33.453055953989775,0.7000007629394531,0.10540549501239838,1.9624990463256893,-0.16514257315421332,4.090140665805592,0.898678236585738,3.0263198560656406,-1.419324012813,83.88625335367873,8.180100584205391,1.0638208097399515,7,-0.9749984741211009,-2.010000228881843,0.24000167846678977,-0.029998779296882105,2.9900016784667898,2,0.05466067476123859,1.972967400045402,37.83000183105469,-1.35714642531142,37.79999923706055,-1.4374985098824595,36.900001525878906,0.05466067476123859
3469,2013-07-18,38.27999877929688,38.27999877929688,37.63000106811523,37.93000030517578,1128249.0,0.010826508026830384,2.7142888283378053,-2.6922738343263264,83.68296938105874,69.91927648800585,-1.60965029506567,-2.5229241425917976,-0.4376002942479502,-0.4906516988804057,31.917604693447455,0.6499977111816548,0.31210088920719414,2.216998863220219,-0.12725802132217723,4.561255747762615,1.0448704209490245,3.3891273054914137,-1.4774590271449313,100.0,23.49161485465315,1.1721284422711973,7,-1.3249988555908274,-2.385000228881843,-0.2799978256225657,-0.4399986267089915,3.720001220703118,3,0.02873569289174749,1.5454608507480285,37.86999893188477,1.972967400045402,37.83000183105469,-1.35714642531142,37.79999923706055,0.02873569289174749
3470,2013-07-19,37.88000106811523,38.13999938964844,36.7599983215332,37.36999893188477,1875560.0,-0.010449261335869875,1.679616900239993,1.4571553133514286,75.98255566503585,73.95754451216183,-0.996172499597094,-2.012681215644804,-0.06191153451673159,-0.11105420490926576,30.629104518216376,1.520000457763679,0.5557359762856322,1.6815010070800724,-0.7568181680419599,4.119820182202105,0.4623414195190563,2.9006605946410886,0.39999771118165484,73.68436903169379,-2.758455422471201,1.2191595875610162,7,-0.9250011444091726,-1.9850025177001882,0.07499980926514382,-0.040000915527336645,3.8699989318847727,4,0.05887010241172863,2.7142888283378053,38.27999877929688,1.5454608507480285,37.86999893188477,1.972967400045402,37.83000183105469,0.05887010241172863
3471,2013-07-22,37.93000030517578,38.33000183105469,37.63000106811523,37.68000030517578,1505009.0,0.0013199375831760563,-3.0000217983650006,0.4901940251619506,76.24191951066362,76.9379143103593,-0.8239912107643335,-1.8396000565169004,-0.169022619722206,-0.19063099858600197,28.2459297096158,0.7000007629394602,0.7583350199517227,1.5300003051757827,-0.7707366463332832,3.8307372566848485,0.37963182942124973,2.6803687809303156,-1.1700019836425781,74.52225275593038,-3.665010011469576,1.1503684757545336,7,-0.9499988555908203,-2.010000228881836,0.025000572204589844,-0.09000015258789062,3.6699981689453125,0,0.05246501048664598,1.679616900239993,37.88000106811523,2.7142888283378053,38.27999877929688,1.5454608507480285,37.86999893188477,0.05246501048664598
3472,2013-07-23,38.45000076293945,38.599998474121094,37.91999816894531,37.95000076293945,1722344.0,0.013709476761926576,-1.4285500197544994,2.0,83.50516518037595,79.84922233708942,-1.0902380566058696,-2.1932432030833127,-0.7383685796506256,-0.7334937256876657,26.008397526510755,0.6800003051757812,1.0047549428023999,1.8730007171630874,-0.4889533052706696,4.234954739596844,0.6920237059462124,3.0539777283799623,-1.69000244140625,91.8479511552934,8.94322803771847,1.1809770112168774,7,-1.1000022888183594,-2.3950023651123047,-0.49499988555908203,-0.6100006103515625,2.6899986267089844,1,0.03433029047158098,-3.0000217983650006,37.93000030517578,1.679616900239993,37.88000106811523,2.7142888283378053,38.27999877929688,0.03433029047158098
3473,2013-07-24,38.7599983215332,38.900001525878906,38.5,38.5,1610397.0,0.00806235507003028,-2.0769546781695203,0.5199966430664062,82.06277835131316,81.62603546519179,-1.0497299395764799,-2.3380049153416422,-1.096738710512362,-1.0612702430028307,23.768204530440684,0.4500007629394531,1.2571766789567178,2.0019983291625962,-0.449412362119908,4.4534090204451005,0.7762929835213441,3.2277036748038483,-1.9263999938964815,93.45780398546138,11.647284726408188,1.2257053456412528,7,-0.9299983978271484,-2.5549983978271484,-0.8074979782104492,-0.9199981689453125,3.140003204345703,2,0.01831792904839946,-1.4285500197544994,38.45000076293945,-3.0000217983650006,37.93000030517578,1.679616900239993,37.88000106811523,0.01831792904839946
3474,2013-07-25,38.790000915527344,38.900001525878906,38.59000015258789,38.599998474121094,1240655.0,0.0007740607660828847,-1.9524069028156221,0.7307833384685358,83.10817428719173,81.51684402282375,-0.8877748954192413,-2.203764859915438,-1.1899472226746184,-1.12023484388601,21.701502527704136,0.3100013732910156,1.4466988081984766,1.8560009002685547,-0.6504154245361633,4.362417225073273,0.6027927378661957,3.1092090626709137,-1.8324183959960934,94.85979225974128,12.338198911224524,1.2532081624023588,7,-0.9600009918212891,-2.585000991821289,-1.027501106262207,-0.9500007629394531,2.950000762939453,3,0.053364260014637344,-2.0769546781695203,38.7599983215332,-1.4285500197544994,38.45000076293945,-3.0000217983650006,37.93000030517578,0.053364260014637344
3475,2013-07-26,38.72999954223633,39.09000015258789,38.33000183105469,38.900001525878906,1126216.0,-0.0015468257766139137,1.7636340937307098,-0.8947357854159974,81.5490119576539,81.27973764244544,-0.6044542838543947,-1.982345130754922,-1.2106263452333579,-1.0907964614076207,20.19969165618894,0.7599983215332031,1.6332620747234827,1.6289995193481417,-0.8893115097255375,4.147310548421821,0.36984400481130564,2.8881550338849777,-1.6558718823242202,75.34240848640046,-7.2172826235121335,1.2591555145368394,7,-0.8050003051757812,-2.4300003051757812,-1.5124988555908203,-0.8899993896484375,3.25,4,0.0844306867134772,-1.9524069028156221,38.790000915527344,-2.0769546781695203,38.7599983215332,-1.4285500197544994,38.45000076293945,0.0844306867134772
3476,2013-07-29,38.86999893188477,39.060001373291016,38.75,38.900001525878906,502509.0,0.0036147531965697866,-1.296302575622713,0.176483787725752,81.54901195765393,81.1312852463845,-0.6444873100618054,-1.9572783093462434,-1.4294086860808122,-1.2512747079874131,18.588207519220536,0.3300018310546875,1.6827531055534948,1.600498962402348,-0.9177414848223293,4.118739409627025,0.3413787387900129,2.859619186014683,-1.6346014725586002,81.19650874281545,-1.1211985481954656,1.2591202236123373,7,-0.9449996948242259,-2.569999694824226,-1.7749986648559641,-1.029998779296882,3.180000305175774,0,0.07409316046450365,1.7636340937307098,38.72999954223633,-1.9524069028156221,38.790000915527344,-2.0769546781695203,38.7599983215332,0.07409316046450365
3477,2013-07-30,38.81999969482422,39.060001373291016,38.77999877929688,38.93000030517578,789723.0,-0.0012863194863517169,-1.94735785416012,3.666369993643589,86.05772669501967,81.52659033177405,-0.4909134589350117,-1.7347411421293941,-1.4533053475161637,-1.218420894798946,16.86733505460877,0.2800025939941335,1.6723212949195556,1.3844997406005888,-1.079732407139474,3.8487318883406516,0.15238366673055737,2.61661581447062,-1.4362340200371122,64.47354551797179,-22.21504619529472,1.2321160738700314,7,-0.8950004577636719,-2.2250003814697266,-2.4350013732910156,-1.614999771118164,3.240001678466797,1,0.07161253995752936,-1.296302575622713,38.86999893188477,1.7636340937307098,38.72999954223633,-1.9524069028156221,38.790000915527344,0.07161253995752936
3478,2013-07-31,39.13999938964844,39.29999923706055,38.68000030517578,38.7400016784668,699240.0,0.008243165825343457,-1.3846091772732274,-3.6363226522402554,82.58261182351951,81.40432838093636,-0.683718797123376,-1.8387027336552038,-1.845650862952155,-1.5569130309399597,14.450229571738346,0.6199989318847656,1.6153019475403383,1.5074995040893526,-0.8310008071762525,3.8459998153549577,0.3382493484565501,2.676749659722155,-1.6197349566372665,83.50512625895178,-2.0976588778588336,1.169250155632802,7,-1.1100006103515625,-2.1800003051757812,-2.757500648498535,-1.9349994659423828,3.0800018310546946,2,0.05109862113408603,-1.94735785416012,38.81999969482422,-1.296302575622713,38.86999893188477,1.7636340937307098,38.72999954223633,0.05109862113408603
3479,2013-08-01,39.650001525878906,39.7599983215332,39.2400016784668,39.4900016784668,1081720.0,0.013030202968407512,1.7368716934536657,0.4000019073595468,86.47218101715866,82.56984230895002,-1.093994331621758,-2.1643256777065147,-2.410991394961222,-2.0735284399627005,12.697903574756191,0.6199989318847656,1.584998150889092,1.8300016403198214,-0.5248996272451265,4.184902907884769,0.6525510065373439,3.007452274102299,-1.9517636124627984,92.30789750977019,5.856835213167585,1.1774506337824742,8,-0.9550018310546875,-2.460002899169922,-3.3000030517578125,-2.4450016021728516,2.8999977111816406,3,0.056746529972551585,-1.3846091772732274,39.13999938964844,-1.94735785416012,38.81999969482422,-1.296302575622713,38.86999893188477,0.056746529972551585
3480,2013-08-02,39.790000915527344,40.13000106811523,39.68999862670898,39.790000915527344,786465.0,0.003530879804810594,-3.3999237078005646,0.0,83.05652472013874,83.32702066555836,-1.0443975354145891,-2.101774489321791,-2.5719935405335406,-2.221150548138951,11.293322269016022,0.479999542236321,1.5668380294427706,1.773000907897952,-0.5469458900399786,4.092947705835883,0.6130275089289867,2.9329743068669174,-1.8443517531371825,76.551725952293,-8.631421045055006,1.1599733989689638,8,-0.7650012969970703,-2.4150009155273438,-3.567502021789551,-2.585000991821289,2.9699974060058594,4,0.049007306309925225,1.7368716934536657,39.650001525878906,-1.3846091772732274,39.13999938964844,-1.94735785416012,38.81999969482422,0.049007306309925225
3481,2013-08-05,40.29999923706055,40.40999984741211,39.810001373291016,39.81999969482422,744487.0,0.012817248298533812,-1.400012207124383,100.0,85.38684266041113,83.53609594111782,-1.3218655258349017,-2.3926312945903447,-3.09427755836915,-2.738597746230184,10.150862983536733,0.6199989318847656,1.5179664251066853,2.0659992218017607,-0.2557188379431352,4.3877172815466565,0.9051401919293127,3.2268582516742086,-2.048540807868875,93.64158153421431,9.083680267684855,1.1608590298724484,8,-0.9299983978271484,-2.7849998474121094,-4.297499656677246,-3.094999313354492,2.970001220703125,0,0.04168735327495554,-3.3999237078005646,39.790000915527344,1.7368716934536657,39.650001525878906,-1.3846091772732274,39.13999938964844,0.04168735327495554
3482,2013-08-06,39.4900016784668,40.36999893188477,39.47000122070313,40.2400016784668,743916.0,-0.020099195382834223,-1.2784725776700845,-1.5625014901175405,69.01414126218263,82.08624737565889,-0.38982385170646694,-1.3867402295153184,-2.316547367834545,-1.9342882544088837,8.877417337201715,0.8999977111816406,1.517390664026081,1.0865015029907212,-1.0682118896794606,3.241214895660903,0.00914480665562678,2.1638581993258157,-0.893176622359853,46.82090101850239,-36.25957307184539,1.0773566963350918,8,-0.12000083923339844,-1.9750022888183594,-3.595003128051758,-2.285001754760742,3.6399993896484304,1,0.06482647378538031,-1.400012207124383,40.29999923706055,-3.3999237078005646,39.790000915527344,1.7368716934536657,39.650001525878906,0.06482647378538031
3483,2013-08-07,38.93000030517578,39.52000045776367,38.900001525878906,39.290000915527344,1176750.0,-0.014180839440084747,-1.9523887375113533,0.4800008138020833,57.36963844249476,79.22641005958143,0.2199593713567083,-0.6132402569415945,-1.7969531319746466,-1.3816923844258326,6.913713343312999,0.6199989318847656,1.503764421171752,0.37100009918212606,-1.416227924136976,2.158228122501228,-0.522613912477425,1.264614110841677,-0.043067282460008016,1.9866763339455382,-75.69210009606527,0.8936140116595495,8,0.4400005340576172,-1.4150009155273438,-3.365001678466797,-1.7250003814697266,3.7099990844726562,2,0.08040074604620795,-1.2784725776700845,39.4900016784668,-1.400012207124383,40.29999923706055,-3.3999237078005646,39.790000915527344,0.08040074604620795
3484,2013-08-08,38.95000076293945,39.34000015258789,38.84000015258789,38.90999984741211,943268.0,0.0005137543695579172,-4.555546136565931,-0.11111346585851736,63.2754344780584,77.19601256184859,0.25148836478423675,-0.503092235463086,-1.8353948583789403,-1.402989692374227,5.730738226747849,0.5,1.4042079445419802,0.29200057983398153,-1.3369685992720264,1.9209697589399894,-0.5224840097190224,1.1064851693869855,1.4599990844726562,7.006409664549549,-68.23735786262584,0.8144845895530044,8,0.5949993133544922,-1.0400009155273438,-3.3850021362304688,-1.7450008392333984,4.069999694824219,3,0.08395379701442907,-1.9523887375113533,38.93000030517578,-1.2784725776700845,39.4900016784668,-1.400012207124383,40.29999923706055,0.08395379701442907
3485,2013-08-09,39.5,39.77999877929688,39.08000183105469,39.27000045776367,935618.0,0.01412064765821186,-1.2950840175852447,5.749856952126645,67.32891962354901,75.61600230250362,-0.198694766108936,-0.8941630597975134,-2.3975020958244855,-1.9544538133797857,4.89709959063659,0.829998016357429,1.318841321848545,0.7119998931884766,-0.7305652632593365,2.1545650496362896,-0.00928268503542995,1.433282471412383,0.8785998535156239,42.038215012901944,-31.921362022271097,0.7212825782239064,8,0.04500007629394531,-1.5049991607666016,-4.005001068115234,-2.2950000762939453,3.4399986267089773,4,0.07721517055849492,-4.555546136565931,38.95000076293945,-1.9523887375113533,38.93000030517578,-1.2784725776700845,39.4900016784668,0.07721517055849492
3486,2013-08-12,39.47000122070313,39.77999877929688,39.25,39.5,489554.0,-0.0007594627670093335,-1.2553080968768564,-0.13042973479505313,62.623777100658096,73.01223012535233,-0.08340623381182155,-0.7722296344290598,-2.366024905076223,-1.925630236286679,4.986397931510794,0.5299987792968821,1.2254800355985935,0.5985010147094769,-0.7957923973466947,1.9927944267656486,-0.0986456913186089,1.2956477207375627,0.877826638793934,41.176573252219285,-29.259484934347554,0.697146706028086,8,0.07499885559081321,-1.4500007629394602,-3.8900012969970774,-2.2650012969970774,3.1999969482421804,0,0.08335437038457383,-1.2950840175852447,39.5,-4.555546136565931,38.95000076293945,-1.9523887375113533,38.93000030517578,0.08335437038457383
3487,2013-08-13,39.40999984741211,39.86999893188477,39.34000015258789,39.5,887950.0,-0.001520176626180314,-3.6086942099415142,3.000127161750456,58.57521594804763,70.34474169474434,0.07720709030201078,-0.6195544800535941,-2.3081132777102553,-1.8633328195590053,5.171523814260893,0.5299987792968821,1.1460626508599248,0.4594997406005845,-0.8635509905757033,1.7825504717768723,-0.20202562498755583,1.1210251061887249,0.9076714579467762,55.33984178246533,-11.680806945820592,0.6615253655881426,8,0.21500015258789062,-1.3899993896484375,-3.707500457763672,-2.2049999237060547,3.420001983642578,1,0.09794469995678101,-1.2553080968768564,39.47000122070313,-1.2950840175852447,39.5,-4.555546136565931,38.95000076293945,0.09794469995678101
3488,2013-08-14,39.93999862670898,40.150001525878906,39.540000915527344,39.58000183105469,988308.0,0.013448332437171251,-1.772738701091527,-3.9999576145466085,63.40324578493441,67.78152666894164,-0.3658510172240952,-1.0398355919956543,-2.8369876746632556,-2.370366428346152,5.767673832574484,0.7400016784667969,1.0702971358781639,0.88599853515624,-0.40462187640825675,2.176618946720737,0.2406883293739952,1.531308740938485,0.3481192555944901,83.96926114341736,19.624479083443504,0.6453102057822474,8,-0.31499862670897727,-1.9199981689453054,-4.217498779296868,-2.7349987030029226,2.6000022888183665,2,0.07986986858014089,-3.6086942099415142,39.40999984741211,-1.2553080968768564,39.47000122070313,-1.2950840175852447,39.5,0.07986986858014089
3489,2013-08-15,39.38000106811523,39.90999984741211,39.0,39.90999984741211,1164037.0,-0.014020970902569485,2.4339695975125237,-1.472231935658249,56.78499412265017,64.86246771366513,0.16966092563381352,-0.4144524245603449,-2.2646189399459047,-1.798410485141325,6.133886535411029,0.9399986267089773,0.9716152080730822,0.2710008621215749,-0.9736743925553526,1.5156761167985024,-0.3513367652168924,0.8933384894600422,0.8791544595939271,33.043527296609945,-28.674572408473587,0.6223376273384638,8,0.24499893188477273,-1.1250019073486257,-3.645001411437981,-2.1750011444091726,3.379997253417976,3,0.0827830937813947,-1.772738701091527,39.93999862670898,-3.6086942099415142,39.40999984741211,-1.2553080968768564,39.47000122070313,0.0827830937813947
3490,2013-08-16,40.11000061035156,40.15999984741211,39.2599983215332,39.2599983215332,1118500.0,0.01853731646613377,-1.1176449468860934,-1.6037815972821803,61.524193222451636,62.21106222055852,-0.5701281572475452,-1.0211762373891418,-2.9963984752116772,-2.510169286366505,5.693571948573084,0.9000015258789062,0.9190536753726732,0.8895004272460909,-0.28941043107103326,2.068411285563215,0.3000449980875288,1.478955856404653,0.12077180985516378,95.68972037607658,34.93039514559126,0.5894554291585611,8,-0.5050010681152344,-1.5250015258789062,-4.222501754760742,-2.905000686645508,2.229999542236328,4,0.07255048125481944,2.4339695975125237,39.38000106811523,-1.772738701091527,39.93999862670898,-3.6086942099415142,39.40999984741211,0.07255048125481944
3491,2013-08-19,39.91999816894531,40.18999862670898,39.84000015258789,40.04999923706055,1999017.0,-0.004737034119047467,-1.4138067113034065,-0.1529420212455626,59.96376035393778,61.205464341864655,-0.49137034304678906,-0.7108918560826254,-2.781728841303,-2.3061988618847096,5.4924212606055525,0.34999847412108664,0.7863472794294637,0.5999980926513686,-0.4490715983449576,1.6490677836476948,0.07546324715320196,1.1245329381495353,0.28295880590903977,77.31085971835367,16.31822361805844,0.5245348454981633,8,-0.404998779296875,-1.3349990844726562,-3.9949989318847656,-2.714998245239258,2.2300033569335938,0,0.07565131754221865,-1.1176449468860934,40.11000061035156,2.4339695975125237,39.38000106811523,-1.772738701091527,39.93999862670898,0.07565131754221865
3492,2013-08-20,39.77000045776367,40.0,39.61999893188477,39.959999084472656,962269.0,-0.0037574578672783243,1.8148179544779706,1.4615158895507496,55.88786632717016,61.040822995717484,-0.3324372774422244,-0.4816258319041822,-2.5873436421488805,-2.148392424279578,5.505909657541953,0.38000106811522727,0.6814603492150582,0.38400039672851705,-0.5985934699072359,1.36659426336427,-0.10729653658935945,0.8752973300463935,0.4199981689453054,64.70599549288228,6.290008280550396,0.4912969333178773,8,-0.2550010681152344,-1.1850013732910156,-3.6875009536743164,-2.565000534057617,2.099998474121101,1,0.07291922750319002,-1.4138067113034065,39.91999816894531,-1.1176449468860934,40.11000061035156,2.4339695975125237,39.38000106811523,0.07291922750319002
3493,2013-08-21,39.47000122070313,40.09000015258789,39.43999862670898,39.77000045776367,1015708.0,-0.007543355132196727,-2.611075201593573,1.5789547653943852,48.249021461788466,59.37122154946526,0.05835294427493665,-0.13250105530922696,-2.2532649157885345,-1.841930315707316,5.809100513943625,0.6500015258789134,0.492266307637081,0.04850101470947976,-0.8891392112316012,0.9861412406505607,-0.42031909826106073,0.5173211276800203,0.7199974060058452,39.49594647877474,-14.028470277032426,0.46882011297054044,8,0.12499809265136008,-0.8850021362304759,-3.2450008392334055,-2.2650012969970774,2.279998779296868,2,0.08512795810579155,1.8148179544779706,39.77000045776367,-1.4138067113034065,39.91999816894531,-1.1176449468860934,40.11000061035156,0.08512795810579155
3494,2013-08-22,40.86000061035156,40.97000122070313,39.36000061035156,39.36000061035156,3357219.0,0.0352166036650472,-1.1466674804687595,-5.0000127156900085,58.37246537217526,58.376059965979294,-1.1535263167146255,-1.4329373069341784,-3.5845931013683554,-3.2139653562417436,6.53534618388101,1.6100006103515696,0.44391029490435585,1.3350004196166978,0.2460800667379459,2.4239207724954497,0.7905402431773254,1.8794605960560702,-2.020000457763672,93.5672266751731,41.18115773923171,0.5444601764393755,8,-0.875,-1.9950008392333984,-4.482501029968262,-3.655000686645508,1.0200004577636648,3,0.0411160127283543,-2.611075201593573,39.47000122070313,1.8148179544779706,39.77000045776367,-1.4138067113034065,39.91999816894531,0.0411160127283543
3495,2013-08-23,42.0,42.22999954223633,40.97999954223633,41.0,7710605.0,0.027900131488486357,-1.403844037706782,0.6666666666666666,62.108279912120615,58.31878250058624,-2.1250822644625487,-2.440522416539693,-4.669195553318374,-4.341643334831296,7.414535653870047,1.3699989318847656,0.532592801281055,2.311499786376956,0.8182691900275074,3.8047303827264045,1.5648844882022317,3.0581150845516802,-3.1173998260498053,91.98607568521692,42.96714349646272,0.7466152981747235,8,-1.385000228881836,-2.5050010681152344,-5.575000762939453,-4.795000076293945,-0.2700004577636719,4,0.018095198131742984,-1.1466674804687595,40.86000061035156,-2.611075201593573,39.47000122070313,1.8148179544779706,39.77000045776367,0.018095198131742984
3496,2013-08-26,41.75,42.22000122070313,41.43000030517578,42.13999938964844,2166712.0,-0.005952380952380931,1.8727146622277224,-0.3899993896484375,67.49225987909884,59.309565159591926,-1.6960058801446465,-2.0698177796203225,-4.3684628904296545,-4.0731460536969095,8.341237615290918,0.7900009155273509,0.6014304759737144,1.9174997329711942,0.21571303229689676,3.6192864336454917,1.066606382634049,2.7683930833083394,-2.7335038513183605,83.27527104962698,32.57469406526526,0.8508933503371482,8,-1.135000228881836,-1.8199996948242188,-5.325000762939453,-4.545000076293945,0.15000152587890625,0,0.014131740181745789,-1.403844037706782,42.0,-1.1466674804687595,40.86000061035156,-2.611075201593573,39.47000122070313,0.014131740181745789
3497,2013-08-27,41.599998474121094,42.04999923706055,41.099998474121094,41.66999816894531,1579041.0,-0.0035928509192552083,1.2891534148359225,0.17948667788254627,72.06611726577431,60.27210643524081,-1.3440222192236817,-1.7927840059954647,-4.164234893691351,-3.902297912947951,9.132910524765087,0.9500007629394531,0.6048945264345633,1.6284982681274442,-0.17610655649721707,3.4331030927521056,0.7261958558151136,2.530800680439775,-2.4549621896972695,78.0487351017408,20.310998175072967,0.902302412312332,8,-0.9849987030029297,-1.5249996185302734,-5.149997711181641,-4.394998550415039,0.12000274658203836,1,0.013221227690668469,1.8727146622277224,41.75,-1.403844037706782,42.0,-1.1466674804687595,40.86000061035156,0.013221227690668469
3498,2013-08-28,41.13999938964844,41.540000915527344,40.58000183105469,41.310001373291016,1359656.0,-0.011057670705416411,2.047610974199369,2.428610354223433,66.87211583053798,61.39289773611723,-0.7776838820504608,-1.2387803431472832,-3.6200642949136252,-3.419284959141436,10.004778923356994,1.0199966430664062,0.641499470359264,1.0684991836547866,-0.7635454007629789,2.900543768072552,0.15247689144590026,1.984521475863673,-1.8715645749121137,62.02088647217463,-2.045867910347816,0.916022292208884,8,-0.3950004577636719,-0.8599987030029297,-4.437500953674316,-3.934999465942383,0.470001220703125,2,0.017744276934044345,1.2891534148359225,41.599998474121094,1.8727146622277224,41.75,-1.403844037706782,42.0,0.017744276934044345
3499,2013-08-29,41.900001525878906,42.06999969482422,41.13999938964844,41.22000122070313,1360541.0,0.018473557304468535,-1.2142759829610994,-3.9999551217322593,67.91046730632151,62.1024837454361,-1.2769131083465979,-1.920015495136525,-4.253412595330218,-4.141241599221388,10.477401588604087,0.9300003051757812,0.7349206801003305,1.716001319885251,-0.27637736405981883,3.708380003830321,0.7198119779127197,2.7121906618577825,-2.5131041220425843,80.00009247763775,12.60379212867754,0.9961893419725334,8,-1.105001449584961,-1.6200008392333984,-4.882501602172852,-4.695001602172852,-0.5500030517578125,3,-0.0035799885540878096,2.047610974199369,41.13999938964844,1.2891534148359225,41.599998474121094,1.8727146622277224,41.75,-0.0035799885540878096
3500,2013-08-30,41.7400016784668,41.93999862670898,41.33000183105469,41.77000045776367,1571682.0,-0.0038186119710111877,2.297323490597251,-0.04411583210851733,66.61787054935563,62.84182932270475,-0.9626110366260434,-1.6932498336218842,-3.9660067965821497,-3.945017741799525,10.510332274932395,0.6099967956542898,0.764661714245662,1.4585014343261733,-0.6406839158720388,3.5576867845243854,0.40890875922706726,2.5080941094252793,-2.239380189094476,70.7317243368469,0.018028039416620345,1.0495926750991067,8,-0.9450016021728516,-1.460000991821289,-4.722501754760742,-4.535001754760742,-0.3300018310546875,4,0.0033540820320727693,-1.2142759829610994,41.900001525878906,2.047610974199369,41.13999938964844,1.2891534148359225,41.599998474121094,0.0033540820320727693
3501,2013-09-02,41.97999954223633,42.09000015258789,41.75,42.0,801393.0,0.0057498288001589515,2.399988555951859,0.6667090539165819,68.33096796522477,64.22439617137748,-0.9830455454756759,-1.8982576372825548,-4.0322410265742334,-4.14415417474266,10.266152591691002,0.34999847412109375,0.8854501427028225,1.614499282836917,-0.6180205816558981,3.847019147329732,0.4982393505905094,2.7307592150833244,-2.37020293074945,92.71518326988128,19.22827214470007,1.1162599322464064,9,-1.1849994659423828,-1.5249996185302734,-4.867500305175781,-4.774999618530273,-0.700000762939446,0,-0.0059552168348280254,2.297323490597251,41.7400016784668,-1.2142759829610994,41.900001525878906,2.047610974199369,41.13999938964844,-0.0059552168348280254
3502,2013-09-03,42.04999923706055,42.18000030517578,41.79999923706055,42.08000183105469,1138763.0,0.001667453444200051,2.304363690644022,1.5000953652489033,66.10688614489342,66.20860335838914,-0.7773638304310637,-1.8621062942454358,-3.9566413015415662,-4.17997514000448,10.585468510340073,0.3800010681152344,0.9300407738315215,1.5564990997314467,-0.7567600800481316,3.869758279511025,0.3998695098416576,2.713128689621236,-2.33539450834369,91.87492549412298,18.899597748590423,1.1566295898897907,9,-1.2549991607666016,-1.5949993133544922,-4.9375,-4.844999313354492,-1.1300010681152344,1,-0.0035671275601223407,2.399988555951859,41.97999954223633,2.297323490597251,41.7400016784668,-1.2142759829610994,41.900001525878906,-0.0035671275601223407
3503,2013-09-04,42.060001373291016,42.290000915527344,41.650001525878906,42.09000015258789,1970666.0,0.00023786293488559096,1.976739234577101,0.999872854418309,72.33333587646493,67.75981119219911,-0.4261528559491481,-1.7134425646357627,-3.825340554683919,-4.162418919035588,11.660370215079844,0.6399993896484375,1.0093438869894484,1.410001182556151,-0.8812911312069716,3.7012934963192734,0.2643550256745897,2.555647339437712,-2.2447808520333794,80.00006634247312,1.8921055963699445,1.1456461568815617,9,-0.625,-1.5750007629394531,-4.800002098083496,-4.9250030517578125,-0.7900009155273438,2,-0.008083693330637631,2.304363690644022,42.04999923706055,2.399988555951859,41.97999954223633,2.297323490597251,41.7400016784668,-0.008083693330637631
3504,2013-09-05,42.22000122070313,42.5,41.97999954223633,41.97999954223633,2744395.0,0.003804085644032229,-3.333306842565366,-8.000381485249473,69.42910213412287,68.57323588353269,-0.41677752907893506,-1.7032265916828422,-3.843455911629569,-4.26778347618032,12.956318653396092,0.5200004577636719,1.1485932037090123,1.406501007080088,-0.8402677720983505,3.6532697862585266,0.2831166174908688,2.5298853966693073,-2.2562938757893107,76.06844294899444,0.17683684183563741,1.123384389589221,9,-0.6800003051757884,-1.5500011444091868,-4.7250022888183665,-5.0900020599365305,-1.020000457763679,3,-0.014448142887604876,1.976739234577101,42.060001373291016,2.304363690644022,42.04999923706055,2.399988555951859,41.97999954223633,-0.014448142887604876
3505,2013-09-06,42.54999923706055,42.58000183105469,42.04999923706055,42.209999084472656,1188023.0,0.007816153643207313,1.6499775889527841,1.416657394897836,73.6086446445926,69.25283419080978,-0.7381812274045103,-1.889907009907958,-4.028677997003591,-4.525024813207509,13.767332137233456,0.5300025939941406,1.3907384524301492,1.5839990615844712,-0.7010958243225289,3.8690939474914714,0.44145161863097115,2.7265465045379713,-2.3833884797398284,96.77391568291263,20.191792909103,1.1425474429534996,9,-0.9699974060058594,-1.8399982452392578,-4.607500076293945,-5.4850006103515625,-1.8600006103515696,4,-0.028202133594735,-3.333306842565366,42.22000122070313,1.976739234577101,42.060001373291016,2.304363690644022,42.04999923706055,-0.028202133594735
3506,2013-09-09,42.7599983215332,42.93000030517578,42.41999816894531,42.54999923706055,719249.0,0.004935348724748101,-1.1702162197259918,0.6176440889048458,76.55416805003158,69.7515065001717,-0.8826673885725853,-1.9402686321700529,-4.09202216770808,-4.662383190128551,14.753366077356048,0.5100021362304688,1.475819555243561,1.6294982910156222,-0.6757401808495729,3.934736762880817,0.47687905508302464,2.7821175269482197,-2.3520484568390856,86.7185823617767,8.277539076403173,1.1526192359325982,9,-1.0049972534179688,-1.8749980926513672,-4.559998512268066,-5.9399986267089915,-1.7199974060058594,0,-0.031571527762227714,1.6499775889527841,42.54999923706055,-3.333306842565366,42.22000122070313,1.976739234577101,42.060001373291016,-0.031571527762227714
3507,2013-09-10,43.27000045776367,43.4900016784668,42.900001525878906,42.95000076293945,915212.0,0.011927085038580199,-1.8095367847411443,1.5238147138964577,82.53423919326991,71.49174242936414,-1.2637661362796564,-2.2622486266734256,-4.446419414161198,-5.09763820896346,15.860057997752127,0.7300033569335938,1.45579062198766,1.946500396728517,-0.39823399156511385,4.291234785022148,0.7741332025817016,3.1188675908753325,-2.5594045402117516,88.04341290984668,4.482912890667578,1.1723671941468157,9,-0.9549999237060547,-2.104999542236328,-4.827500343322754,-6.310001373291016,-2.0400009155273438,1,-0.045990331809893426,-1.1702162197259918,42.7599983215332,1.6499775889527841,42.54999923706055,-3.333306842565366,42.22000122070313,-0.045990331809893426
3508,2013-09-11,43.13000106811523,43.45000076293945,42.61000061035156,43.290000915527344,2216086.0,-0.003235483895709712,2.5000039736467747,-0.5000000000000222,74.72767300981255,72.24920972975202,-0.9072012222767398,-1.9721202792406913,-4.139562352395622,-4.892686914507905,16.46868505029559,0.8400001525878906,1.418803004916711,1.64700088500976,-0.7351704293173285,4.029172199336848,0.4559152278462193,2.8380865421733006,-2.0302883440352275,76.15893370520216,-5.882319837449884,1.191085657163544,9,-0.7199993133544851,-1.9650001525878835,-4.687500953674309,-6.170001983642571,-1.220001220703118,2,-0.0512405018418538,-1.8095367847411443,43.27000045776367,-1.1702162197259918,42.7599983215332,1.6499775889527841,42.54999923706055,-0.0512405018418538
3509,2013-09-12,42.63999938964844,43.040000915527344,42.40999984741211,43.040000915527344,1450180.0,-0.011361040258100807,2.149993324305251,2.5000119209402127,58.12181463293727,71.30520351681665,-0.33658779159932806,-1.2915854823891593,-3.5075231897511543,-4.334973424492475,17.835366859469787,0.7200012207031179,1.358419443485431,0.9939992904663058,-1.2226685855554251,3.2106671664880366,-0.11433464754455969,2.102333228477171,-1.2056462119542886,40.97216335353707,-38.166580064625805,1.1083339380108645,9,-0.06999778747558594,-1.4749984741210938,-4.1974992752075195,-5.680000305175781,0.3600006103515625,3,-0.0321294313202396,2.5000039736467747,43.13000106811523,-1.8095367847411443,43.27000045776367,-1.1702162197259918,42.7599983215332,-0.0321294313202396
3510,2013-09-13,43.02000045776367,43.06999969482422,42.349998474121094,42.61999893188477,615602.0,0.008911845064601076,1.8800048828125,-0.9999999999999822,65.60195777218122,71.00198016203404,-0.5765579881462131,-1.5203476269210157,-3.7365306284073725,-4.652508849659547,18.897489909416276,0.720001220703125,1.377517578208952,1.2285003662109375,-0.9452596963188853,3.4022604287407603,0.1416203349460261,2.315380397475849,-1.2978564899613545,58.771938630393684,-19.02384479072402,1.0868800312649132,9,-0.4499988555908203,-1.7749996185302734,-4.2925004959106445,-6.060001373291016,0.07999801635742188,4,-0.04230589668661355,2.149993324305251,42.63999938964844,2.5000039736467747,43.13000106811523,-1.8095367847411443,43.27000045776367,-0.04230589668661355
3511,2013-09-16,42.93999862670898,43.47999954223633,42.81999969482422,43.33000183105469,1071199.0,-0.0018596427290427098,-1.095234058528256,-0.9750042915180881,66.74998593331713,71.07343569408111,-0.38672817897636236,-1.267478637655806,-3.5068978256111123,-4.531907101148555,20.130912378439593,0.6599998474121094,1.3311265807037245,0.9974985122680593,-1.0444492238317977,3.0394462483679163,-0.02347535578186921,2.018472380317988,-0.9703545794136303,51.75425387742747,-24.935105884348147,1.0209738680499292,9,-0.3699970245361257,-1.6949977874755788,-4.169998168945305,-5.979999542236321,1.1100006103515696,0,-0.052398697530476546,1.8800048828125,43.02000045776367,2.149993324305251,42.63999938964844,2.5000039736467747,43.13000106811523,-0.052398697530476546
3512,2013-09-17,42.66999816894531,43.15999984741211,42.63999938964844,42.790000915527344,459665.0,-0.006287854364199319,-4.777773068282965,0.30769682208984445,70.07869679706039,70.82292024081394,-0.021827482561832312,-0.8106399293166504,-3.0918320477959895,-4.210808514869967,21.665914046283103,0.5200004577636719,1.301721592190063,0.5824981689453139,-1.20602456580297,2.371020903693598,-0.31176319842882805,1.476759536319456,-0.48750405328596,28.318530296432083,-48.1514963438015,0.8942613673741416,9,0.06500244140625,-1.424997329711914,-3.887497901916504,-5.709999084472656,1.4300003051757812,1,-0.03820007788526836,-1.095234058528256,42.93999862670898,1.8800048828125,43.02000045776367,2.149993324305251,42.63999938964844,-0.03820007788526836
3513,2013-09-18,42.83000183105469,43.040000915527344,42.68000030517578,42.68000030517578,659911.0,0.003749793039030891,-3.79995931030975,-1.2499841057918495,64.48595576386478,70.27368175522972,-0.06830294557461514,-0.7441680413931877,-3.0928936221172236,-4.325929161669407,23.528726111209945,0.37000274658203125,1.2428836510962782,0.5745018005371065,-0.74975714812674,1.898760749200953,-0.08762767379481318,1.2366312748690262,-0.4644566566022945,42.47813302815784,-32.15963963964815,0.6621294743319232,9,-0.060001373291015625,-1.585000991821289,-4.007501602172852,-5.870002746582031,-4.360000610351555,2,-0.037357044604612866,-4.777773068282965,42.66999816894531,-1.095234058528256,42.93999862670898,1.8800048828125,43.02000045776367,-0.037357044604612866
3514,2013-09-19,42.540000915527344,43.459999084472656,42.38999938964844,43.150001525878906,1942494.0,-0.006770976024499609,-1.351638217244039,-4.066629367783937,61.97600857962247,68.9811666368997,0.3038126406817341,-0.33924571377833956,-2.681117071693656,-3.9854100319489447,24.490089447232975,1.0699996948242188,1.2024949889398258,0.20050086975097514,-0.9531930096889454,1.3541947491908957,-0.3763460699689887,0.777347809470939,0.9500007629394531,16.81435945216948,-55.908466205428894,0.5768469397199618,9,0.37999916076660156,-1.2950000762939453,-3.717500686645508,-5.5800018310546875,-3.8400001525878906,3,-0.014809615762967243,-3.79995931030975,42.83000183105469,-4.777773068282965,42.66999816894531,-1.095234058528256,42.93999862670898,-0.014809615762967243
3515,2013-09-20,42.7599983215332,42.90999984741211,42.18999862670898,42.40999984741211,984865.0,0.005171542107925919,1.2153831707689458,-0.573767416264352,61.74694365290927,67.33591948166388,0.1304549841616094,-0.5263740782020747,-2.7720150592931745,-4.154534124511386,24.09545236923854,0.7200012207031321,1.1334409817516473,0.3824983596801772,-0.7741732801934305,1.5391699995537849,-0.19583746025662663,0.960834179616981,0.7080033111572277,44.18599149530143,-24.933574398101236,0.5783358199368035,9,0.0800018310546875,-1.3849983215332031,-3.8199987411499023,-5.799999237060547,-4.649997711181641,4,0.0056127616437706696,-1.351638217244039,42.540000915527344,-3.79995931030975,42.83000183105469,-4.777773068282965,42.66999816894531,0.0056127616437706696
3516,2013-09-23,42.34000015258789,42.810001373291016,42.11000061035156,42.7599983215332,956524.0,-0.009822221361823757,1.6922885061181372,-1.2,53.95095990936211,64.15999956122968,0.5415621727255697,-0.06314575307328596,-2.254150192218617,-3.690378567494683,23.625189153235414,0.7000007629394531,1.0788383856481474,-0.06699981689452983,-1.1857603261786167,1.051760692389557,-0.6263800715365733,0.4923804377475136,1.1199989318847656,17.037022385233996,-47.171571142338394,0.559380254642044,9,0.4549999237060547,-0.9149990081787109,-3.2450008392333984,-5.380001068115234,-3.9399986267089844,0,0.017949889437748334,1.2153831707689458,42.7599983215332,-1.351638217244039,42.540000915527344,-3.79995931030975,42.83000183105469,0.017949889437748334
3517,2013-09-24,42.150001525878906,42.27999877929688,40.95000076293945,41.72999954223633,2047719.0,-0.004487449835244517,2.9117790605697906,-1.0000090826521344,51.16883245562321,61.54235061076421,0.6213198821584598,0.17936664509649347,-1.9674420899709872,-3.4533662987245606,22.995064877095466,1.3899993896484375,0.9609109967474723,-0.28449859619140483,-1.3452719719624113,0.7762747795796017,-0.8148852840769081,0.24588809169409842,1.228997650146482,47.808827306563565,-13.807308976611132,0.5303866878855046,9,0.06499862670898438,-0.7250003814697266,-3.1000022888183594,-5.19000244140625,-3.640003204345703,1,0.045077049641744305,1.6922885061181372,42.34000015258789,1.2153831707689458,42.7599983215332,-1.351638217244039,42.540000915527344,0.045077049641744305
3518,2013-09-25,41.86999893188477,42.0,41.56999969482422,41.900001525878906,1559347.0,-0.006643003175746509,2.739140530409832,-0.07143441022332347,45.59191631122123,60.150139686129094,0.7865045506265957,0.5447950106277162,-1.593279158537996,-3.1450648724544976,23.103998790016988,0.5800018310546875,0.7916985417585067,-0.6010011672973548,-1.5141997351933014,0.3121974005985919,-1.057600451245328,-0.14440188334938142,1.3146803710937434,36.65333801431985,-22.179008961100195,0.456599283947974,9,0.3450012207031179,-0.44499778747559304,-2.819999694824226,-4.9099998474121165,-3.75,2,0.05326008118280923,2.9117790605697906,42.150001525878906,1.6922885061181372,42.34000015258789,1.2153831707689458,42.7599983215332,0.05326008118280923
3519,2013-09-26,41.75,42.02000045776367,41.61000061035156,41.77000045776367,726090.0,-0.0028659884152371085,-1.7333392673219485,0.6666242848062609,39.36172911025371,57.23455872369271,0.8571154193661883,0.6882678616894182,-1.3917904478372947,-3.000530687507549,22.6926020860832,0.4099998474121094,0.5184415252454073,-0.7135000228881836,-1.6486444772910644,0.22164443151469726,-1.1810722500896205,-0.24592779568674672,1.2559050197753905,40.81630667066302,-12.670719327346397,0.4675722272014398,9,0.4650001525878906,-0.3249988555908203,-2.660000801086426,-4.790000915527344,-3.8800010681152273,3,-0.07856284501309863,2.739140530409832,41.86999893188477,2.9117790605697906,42.150001525878906,1.6922885061181372,42.34000015258789,-0.07856284501309863
3520,2013-09-27,41.88000106811523,42.310001373291016,41.56999969482422,41.7400016784668,987379.0,0.0031137980386881647,-2.083318763410951,-6.999809269501839,38.04354135827796,54.044953770910574,0.6128469997528398,0.6000582693433145,-1.4242158760038208,-3.110100948674919,22.405848041421006,0.7400016784667969,0.33869758557169405,-0.5904989242553782,-1.5047018442311213,0.3237039957203649,-1.0476003842432462,-0.1333974642675102,0.9614316111132908,49.999999999999616,0.6869427596392015,0.4571014599878706,9,0.3249988555908274,0.15500068664551492,-2.455000877380364,-4.640001296997063,-3.1399993896484304,4,-0.07593123744203589,-1.7333392673219485,41.75,2.739140530409832,41.86999893188477,2.9117790605697906,42.150001525878906,-0.07593123744203589
3521,2013-09-30,41.72999954223633,41.86000061035156,41.34000015258789,41.43000030517578,893347.0,-0.003581698234317865,-1.1666706403134413,2.142861035422452,26.80726629285769,49.23701704822138,0.6405173339757155,0.7698402171189045,-1.1779818141512663,-2.956619948822123,21.825653759987475,0.5400009155273366,0.28424168085344803,-0.7280004501342745,-1.6766303069393729,0.22062940667082387,-1.2023153785368237,-0.2536855217317253,0.9601185836890664,57.35282567963289,12.404405426584411,0.47431492840254996,9,0.47500038146972656,0.30500221252441406,-1.6750001907348633,-3.8600006103515625,-2.759998321533196,0,-0.08674811817864614,-2.083318763410951,41.88000106811523,-1.7333392673219485,41.75,2.739140530409832,41.86999893188477,-0.08674811817864614
3522,2013-10-01,41.900001525878906,41.97999954223633,41.4900016784668,41.68000030517578,799365.0,0.004073855391982795,1.5789547653944225,0.7333392673219485,31.641852229313855,45.58767221104905,0.3909137185454412,0.6198021821004716,-1.264555451220076,-3.120681535120916,21.184342952108924,0.48999786376953125,0.15891882096300947,-0.5504985809326186,-1.5149500019252926,0.4139528400600554,-1.0327242914289556,-0.06827287043628161,0.6509072110076133,57.73202768601542,16.040365340145442,0.4822257104963367,10,0.30499839782714844,0.13500022888183594,-1.6275014877319336,-4.030002593994141,-2.770000457763679,1,-0.08353221652839982,-1.1666706403134413,41.72999954223633,-2.083318763410951,41.88000106811523,-1.7333392673219485,41.75,-0.08353221652839982
3523,2013-10-02,41.72000122070313,42.13000106811523,41.52000045776367,41.65999984741211,783769.0,-0.004295949847748837,-2.5882372740633945,0.27273200166461825,34.86849370074789,42.57572611339632,0.4435456587035276,0.8147997064704029,-1.0114919837999636,-2.9365255627618367,20.837421029615626,0.6100006103515554,0.020249514561101023,-0.713498878478994,-1.7180831536313974,0.2910853966734095,-1.2157910160551921,-0.2112067409027958,0.7028348782676233,39.175318546484924,-2.4996484134061703,0.5022921375762014,10,0.20999908447264914,0.3150005340576101,-1.37500190734864,-3.8500022888183665,-2.319999694824226,2,-0.07694158210084134,1.5789547653944225,41.900001525878906,-1.1666706403134413,41.72999954223633,-2.083318763410951,41.88000106811523,-0.07694158210084134
3524,2013-10-03,41.61000061035156,41.900001525878906,41.2599983215332,41.83000183105469,624088.0,-0.002636639672411678,2.555567329292587,-3.66660308983363,24.548813522442472,38.442600543344454,0.45567121933427757,0.9241384952731337,-0.8291672450340286,-2.8299922677661797,20.09033092412103,0.6400032043457031,-0.12322081108192862,-0.7929994583129911,-1.8599789665961808,0.27398004997019854,-1.3264892124545824,-0.25950970417139985,0.6950086617366864,33.33345443448186,-5.923618235592016,0.5334897541415939,10,0.2700004577636719,0.6100006103515625,-1.0975008010864258,-3.740001678466797,-2.3500022888183594,3,-0.08387410784124238,-2.5882372740633945,41.72000122070313,1.5789547653944225,41.900001525878906,-1.1666706403134413,41.72999954223633,-0.08387410784124238
3525,2013-10-04,41.349998474121094,41.54999923706055,40.9900016784668,41.36000061035156,988901.0,-0.006248549204918463,1.8717868461207403,0.045464003329171866,23.050921537719418,35.00926294649527,0.5527599324310657,1.1485150403127662,-0.4964367415360442,-2.5826687715777012,19.28479406451186,0.6199989318847656,-0.25892903739157447,-0.9930015563964858,-2.155831004791132,0.1698278919981604,-1.574416280593809,-0.4115868321991627,0.8466101172352509,31.578683192568896,-5.8456953590340675,0.5814147241973247,10,0.2800025939941406,0.8700027465820312,-0.8124980926513672,-3.479999542236328,-1.7099990844726562,4,-0.08415960509440601,2.555567329292587,41.61000061035156,-2.5882372740633945,41.72000122070313,1.5789547653944225,41.900001525878906,-0.08415960509440601
3526,2013-10-07,41.40999984741211,41.40999984741211,40.849998474121094,41.15999984741211,861111.0,0.0014510610763036613,3.480010986328125,-24.994660564454616,27.00740800554648,32.324660229820076,0.3877397943590637,1.0352682209780326,-0.48602631425327303,-2.6541706059689076,18.134900960720024,0.5600013732910156,-0.3742506101374161,-0.8655002593994112,-2.081905275200455,0.35090475640163277,-1.4737027672999332,-0.2572977514988892,0.6868801176708814,43.75001862641399,4.9600866943818716,0.6082025079005202,10,0.1700000762939453,0.7600002288818359,-0.8724994659423828,-3.5400009155273438,-1.8100013732910156,0,-0.06447713544515199,1.8717868461207403,41.349998474121094,2.555567329292587,41.61000061035156,-2.5882372740633945,41.72000122070313,-0.06447713544515199
3527,2013-10-08,41.27999877929688,41.58000183105469,41.099998474121094,41.36000061035156,658236.0,-0.003139364129298605,-1.1818213344430573,-0.3200073242187216,21.402228565958822,29.63691714701314,0.426169001733939,1.0630419681080454,-0.28406045907761523,-2.5330299115654,16.27937288940912,0.48000335693359375,-0.5193577055825926,-0.8960012435913001,-2.09532404660942,0.30332155942681993,-1.49566264510036,-0.29633984208224007,0.6921930366899218,33.5937057622681,-4.534314774550985,0.599661401509061,10,0.3000011444091726,0.8900012969970632,-0.6549987792968821,-3.4099998474121165,-2.1699981689453196,1,-0.05595924483777559,3.480010986328125,41.40999984741211,1.8717868461207403,41.349998474121094,2.555567329292587,41.61000061035156,-0.05595924483777559
3528,2013-10-09,40.91999816894531,41.34000015258789,40.790000915527344,40.9900016784668,880914.0,-0.008720945276096237,-2.3333487463442264,0.8750238413123036,20.863327121886016,27.581539148305616,0.7121283492329624,1.3164822525214461,0.1348893328897134,-2.1843923634599633,15.024468674545293,0.5499992370605469,-0.6229827051730439,-1.1455017089843764,-2.3814117001570168,0.09040828218826391,-1.7634567045707001,-0.5275467133980527,0.9399743128549218,11.711457832153412,-27.90998611697519,0.6179549955863219,10,0.6300029754638672,1.2200031280517578,-0.2949981689453125,-3.049999237060547,-1.9499969482421804,2,-0.043743821625792156,-1.1818213344430573,41.27999877929688,3.480010986328125,41.40999984741211,1.8717868461207403,41.349998474121094,-0.043743821625792156
3529,2013-10-10,41.27000045776367,41.52999877929688,40.9900016784668,41.0,1069988.0,0.008553330999022002,-2.7241551676510927,-3.856956024194867,24.398761473542223,26.065452494446095,0.3205913801644016,0.9049793273762958,-0.16732272134048998,-2.5376106500855684,13.939955059462461,0.6100006103515696,-0.700265067571145,-0.7269994735717802,-1.9805774214920575,0.5265784743484971,-1.3537884475319188,-0.10021049961164152,0.46157543608381246,60.75936531237023,20.818269041282967,0.6267889739601376,10,0.1900005340576172,0.8700008392333984,-0.3099994659423828,-3.075000762939453,-2.1899986267089844,3,-0.045311337803316754,-2.3333487463442264,40.91999816894531,-1.1818213344430573,41.27999877929688,3.480010986328125,41.40999984741211,-0.045311337803316754
3530,2013-10-11,41.20000076293945,41.38999938964844,40.97000122070313,41.38999938964844,947768.0,-0.0016961399090813511,3.4210653121046493,-0.703697424377287,27.734498399623178,26.168478284086707,0.3173633273192351,0.8765808876008947,-0.05387415266453388,-2.4545011533474934,12.915631691863084,0.4199981689453054,-0.7368175713251688,-0.7059991836547823,-1.910157032424003,0.4981586651144383,-1.308078108039389,-0.10392025927017556,0.4185861335096135,51.89865471718157,8.686073544239953,0.6020789243846095,10,0.26000022888183594,0.9400005340576172,-0.0950002670288086,-2.6400012969970703,-2.069999694824226,4,-0.04708743702624729,-2.7241551676510927,41.27000045776367,-2.3333487463442264,40.91999816894531,-1.1818213344430573,41.27999877929688,-0.04708743702624729
3531,2013-10-14,40.68999862670898,41.15999984741211,40.58000183105469,41.15999984741211,1237459.0,-0.012378692397725266,1.4680702551782352,2.4737085148674254,24.652871139461965,25.39192482965872,0.742398319971592,1.2747320202984014,0.4781051240428198,-1.9326250080288858,11.606402802946974,0.6199989318847656,-0.7529753235261367,-1.103501319885261,-2.3212527016547213,0.11425006188419928,-1.7123770107699912,-0.49462562900053086,0.8400001525879048,10.999679565428977,-30.324842441780632,0.6088756908847295,10,0.6650028228759837,1.345003128051765,0.455002784729011,-2.0899982452392507,-1.3299980163574148,0,-0.02580484818132478,3.4210653121046493,41.20000076293945,-2.7241551676510927,41.27000045776367,-2.3333487463442264,40.91999816894531,-0.02580484818132478
3532,2013-10-15,41.040000915527344,41.150001525878906,40.75,40.7599983215332,1532960.0,0.00860167856060401,-1.666683620919853,-0.5957486526848815,35.932313413825085,25.510127020000628,0.28784604260006574,0.8393891089497885,0.18071279128938045,-2.273706976957129,10.558796866740542,0.460002899169929,-0.7697772933695575,-0.6719991683959989,-1.860587861433821,0.5165895246418231,-1.2662935149149135,-0.07770482187708438,0.3569982910156284,48.42111180712793,6.236972005031717,0.5942943465189123,10,0.20000076293945312,0.9950008392333984,0.2799997329711914,-2.2650012969970703,-1.7700004577636719,1,-0.03508777800395779,1.4680702551782352,40.68999862670898,3.4210653121046493,41.20000076293945,-2.7241551676510927,41.27000045776367,-0.03508777800395779
3533,2013-10-16,41.22999954223633,41.45000076293945,40.5,41.040000915527344,1337575.0,0.004629596064095187,2.015870324733123,0.6785602375989428,41.39076570175538,27.381455039924283,0.02350267541245188,0.55166021550842,0.06466990470190126,-2.4540689460615965,9.251877650985488,0.9500007629394531,-0.7327633376765164,-0.40200042724609375,-1.4843882247779803,0.6803873702857928,-0.9431943260120406,0.13919347151985306,-0.6499977111816406,70.87382596071178,27.338670473144525,0.5411938987659444,10,-0.18999862670898438,0.7600002288818359,0.5100011825561523,-2.174999237060547,-2.0,2,-0.05141884441965672,-1.666683620919853,41.040000915527344,1.4680702551782352,40.68999862670898,3.4210653121046493,41.20000076293945,-0.05141884441965672
3534,2013-10-17,41.90999984741211,41.95000076293945,41.20000076293945,41.25,1921954.0,0.016492852600669572,1.0270224293380483,3.473708514867388,50.42014921067095,30.4224803369189,-0.6810915798584247,-0.18757526472418107,-0.5325929634213367,-3.1092035754925575,7.3946178288651465,0.75,-0.7126932947282754,0.30949993133545206,-0.6955294248199237,1.3145292874908279,-0.19301474674223584,0.81201460941314,-1.4099998474121094,97.24131762205052,52.27159453262027,0.5025146780776891,10,-0.6849994659423828,0.07999992370605469,-0.1224985122680664,-2.854999542236328,-2.700000762939453,3,-0.07015028960661085,2.015870324733123,41.22999954223633,-1.666683620919853,41.040000915527344,1.4680702551782352,40.68999862670898,-0.07015028960661085
3535,2013-10-18,43.0,43.09000015258789,41.93000030517578,41.93000030517578,2424360.0,0.026008116357824296,-1.1682246322559484,1.621212033638702,64.07978529493607,34.541633369073296,-1.6901640611286624,-1.3266934492334173,-1.5432147472397304,-4.167587607775019,6.3523170455636855,1.1800003051757812,-0.6714165583711633,1.3875000000000028,0.3203658226377968,2.454634177362209,0.8539329113188998,1.9210670886811059,-2.5,96.52509083839382,50.927342375214934,0.533567088681102,10,-1.2049999237060547,-1.010000228881836,-1.1324987411499023,-3.9449996948242188,-3.6199989318847727,4,-0.09116274811500724,1.0270224293380483,41.90999984741211,2.015870324733123,41.22999954223633,-1.666683620919853,41.040000915527344,-0.09116274811500724
3536,2013-10-21,43.099998474121094,43.540000915527344,43.060001373291016,43.060001373291016,2217608.0,0.0023255459097928366,-23.001716738197423,0.037380478726817684,63.51344849568953,39.22065780571004,-1.7044689316721957,-1.440700893002095,-1.5600691532961832,-4.228041978733955,5.573112262376482,0.5400009155273438,-0.5847494992353148,1.4494985580444322,0.230033766864139,2.6689633492247253,0.8397661624542891,2.059230953634575,-2.4445984649658214,85.52623983897966,39.75058596752725,0.6097323955901464,10,-1.0799980163574219,-1.0799980163574219,-1.1924972534179688,-3.6499977111816406,-3.729999542236321,0,-0.09211131198507139,-1.1682246322559484,43.0,1.0270224293380483,41.90999984741211,2.015870324733123,41.22999954223633,-0.09211131198507139
3537,2013-10-22,44.04999923706055,44.400001525878906,42.81999969482422,43.04999923706055,2344768.0,0.02204178182302874,-1.1643874271679775,25.001812112541725,72.36078030536537,44.94259704831886,-2.481142517601043,-2.362169899040964,-2.412238186195914,-5.134010016695612,6.922616213587089,1.5800018310546875,-0.4351758715416736,2.304499435424802,0.689354412866976,3.9196444579826277,1.496926924145889,3.112071946703715,-3.1638311553955063,91.0255858492393,42.58029471169655,0.8075725112789147,10,-1.5999984741210938,-1.5999984741210938,-2.142498016357422,-4.514997482299805,-4.849998474121094,1,-0.10646989121314565,-23.001716738197423,43.099998474121094,-1.1682246322559484,43.0,1.0270224293380483,41.90999984741211,-0.10646989121314565
3538,2013-10-23,44.099998474121094,44.25,43.5,43.97999954223633,1942092.0,0.0011350564796033247,2.571411703799239,0.11999893188476562,74.17469356554298,50.473256169652274,-2.2714930824143025,-2.357402417778168,-2.3788936781997947,-5.140675802554718,8.345049035203663,0.75,-0.29646512829587834,2.2429986953735366,0.31422417711325323,4.17177321363382,1.278611436243395,3.2073859545036782,-2.8624470480346673,90.62490686776474,38.60463758526454,0.9643872591301428,10,-1.6499977111816406,-1.6499977111816406,-2.1099977493286133,-4.539997100830078,-4.649997711181641,2,-0.10952376833282151,-1.1643874271679775,44.04999923706055,-23.001716738197423,43.099998474121094,-1.1682246322559484,43.0,-0.10952376833282151
3539,2013-10-24,38.47000122070313,41.5,38.0099983215332,41.25,11862603.0,-0.1276643412294396,1.1280505959303677,-23.166862701465433,36.31180568549215,51.42629031252661,3.262658966511914,3.1771609405006416,3.2887977848897023,0.5091385920612126,9.521595644009912,6.090000152587891,-0.26102786738682937,-3.2229986190795827,-5.676490378134318,-0.7695068600248476,-4.449744498606947,-1.9962527395522187,5.930000305175774,7.198789804316388,-45.44886000117338,1.2267458795273665,10,2.7349987030029226,2.7349987030029226,3.537499427795403,1.0900001525878835,0.8999977111816406,3,0.019755609498764315,2.571411703799239,44.099998474121094,-1.1643874271679775,44.04999923706055,-23.001716738197423,43.099998474121094,0.019755609498764315
3540,2013-10-25,38.70000076293945,39.290000915527344,38.0,38.68999862670898,3565337.0,0.005978672600419399,1.168064317587321,-0.0035978923102281536,37.32460960918096,52.8342612536065,2.951078288579879,2.842442045699812,3.0764085724031887,0.2891581536975423,10.34281069042889,1.2900009155273438,-0.19015120549886433,-2.8339990615844712,-5.625363848447101,-0.042634274721841336,-4.229681455015786,-1.4383166681531563,5.572200698852541,10.937509313223526,-41.06613526570449,1.3956823934313136,10,2.5,2.5,3.3824996948242188,0.8600006103515625,0.4099998474121094,4,0.013178250942609715,1.1280505959303677,38.47000122070313,2.571411703799239,44.099998474121094,-1.1643874271679775,44.04999923706055,0.013178250942609715
3541,2013-10-28,38.11000061035156,38.709999084472656,37.61999893188477,38.709999084472656,2238988.0,-0.015245481678462847,2.6333430820288917,-59.98703279934716,35.78476351959314,52.81786682091406,3.505231336077834,3.3174215522047987,3.6836515719854077,0.9000590565921556,11.642862325760934,1.0900001525878835,-0.17021731979041732,-3.242999267578128,-6.42322741693485,-0.06277111822140569,-4.833113342256489,-1.6528851928997668,5.911312792968751,7.22716063413963,-45.159349450515734,1.590114074678361,10,2.8999996185302734,2.8999996185302734,3.997499465942383,1.6849994659423828,-0.01000213623046875,0,0.03332459820057587,1.168064317587321,38.70000076293945,1.1280505959303677,38.47000122070313,2.571411703799239,44.099998474121094,0.03332459820057587
3542,2013-10-29,38.400001525878906,38.43000030517578,37.97999954223633,38.0,1781893.0,0.007609575200284047,-1.0454466638923567,-0.6666709052299633,38.628175872663505,52.51091239545941,3.1305782842094345,2.900473829357651,3.4194544639584095,0.6432360921265285,12.833528899136198,0.4500007629394531,-0.1652755686045282,-2.77799835205078,-6.206954955778187,0.6509582516766272,-4.492476653914487,-1.0635200501870727,5.2372330091552755,11.764743112113438,-43.876304612291435,1.7144783018637044,10,2.6099987030029297,2.6099987030029297,3.7099990844726562,1.7249984741210938,-0.9000015258789062,1,0.025260348110980102,2.6333430820288917,38.11000061035156,1.168064317587321,38.70000076293945,1.1280505959303677,38.47000122070313,0.025260348110980102
3543,2013-10-30,38.5099983215332,38.79999923706055,38.43999862670898,38.52000045776367,1115993.0,0.0028644997730056243,-3.79995931030939,-0.02500524518873143,37.26935853943497,51.04971343198875,2.899038823905329,2.674799599068294,3.3467430185270644,0.5635615601529054,13.725379027069561,0.3999977111816406,-0.10235770963124935,-2.5075014114379854,-6.124960305028978,1.109957482153007,-4.316230858233482,-0.6987719646424893,4.766202077312016,22.938122284609623,-30.731313350651373,1.8087294467954946,10,2.500001907348633,2.500001907348633,3.310002326965332,1.6150016784667969,-0.8799972534179759,2,0.01791748822332284,-1.0454466638923567,38.400001525878906,2.6333430820288917,38.11000061035156,1.168064317587321,38.70000076293945,0.01791748822332284
3544,2013-10-31,38.11999893188477,38.5099983215332,38.0,38.459999084472656,1445515.0,-0.01012722427023216,1.3181814241002923,33.992753623187696,36.20070373669558,47.95203770329536,3.011590467350743,2.9407021643075097,3.7254539839170704,0.9857553661604257,15.192077224694541,0.5099983215332031,-0.11726422591090113,-2.7230007171630817,-6.550711041109281,1.1047096067831177,-4.636855879136178,-0.8091455551899855,4.8168293789428205,29.940084197349943,-22.963855410888815,1.9138551619730986,10,2.890001296997063,2.890001296997063,3.7000017166137624,2.0050010681152273,-0.34999847412110086,3,0.03488987062752047,-3.79995931030939,38.5099983215332,-1.0454466638923567,38.400001525878906,2.6333430820288917,38.11000061035156,0.03488987062752047
3545,2013-11-01,37.86999893188477,38.25,37.650001525878906,38.25,678672.0,-0.006558237329615801,2.15787782964413,1.1176496987512508,37.064214339910066,45.01323390820875,2.7461616852252817,3.0742396309507782,3.924276584585485,1.2580409691736847,16.610590110091312,0.5999984741210938,-0.180509491207566,-2.7990007400512624,-6.84010938559414,1.2421079054916149,-4.819555062822701,-0.7784464172798238,4.74781961620625,21.186435198655285,-35.488931481737026,2.0205543227714395,11,3.140001296997063,3.140001296997063,3.9500017166137624,2.2550010681152273,-0.3899993896484446,4,0.039609190449093834,1.3181814241002923,38.11999893188477,-3.79995931030939,38.5099983215332,-1.0454466638923567,38.400001525878906,0.039609190449093834
3546,2013-11-04,38.7400016784668,38.75,37.9900016784668,38.0,1151629.0,0.02297340298706807,1.0,-1.9473673643527944,39.929945822587065,41.40980785456671,1.3328130276441001,2.1017067778292784,3.020210259763161,0.4141720511558873,17.698078347086227,0.8800010681152273,-0.3223295215355648,-1.7954980850219755,-5.909291651006114,2.3182954809621634,-3.852394868014045,0.26139869797009396,3.577947692651854,94.78281060819664,35.53228801272611,2.0568967829920686,11,2.194997787475586,2.269998550415039,3.3799991607666016,1.3849983215332031,-1.3800010681152344,0,0.009550823847548351,2.15787782964413,37.86999893188477,1.3181814241002923,38.11999893188477,-3.79995931030939,38.5099983215332,0.009550823847548351
3547,2013-11-05,38.97000122070313,39.06999969482422,38.7400016784668,38.84000015258789,2152392.0,0.005937003930595486,1.0,0.1756767206049986,40.139619309033556,37.62813293717678,0.3424473063231801,1.7810922519989347,2.7629531742257996,0.21398477486958,19.018976716154036,0.3299980163574219,-0.642789855956444,-1.449998664855947,-5.605283584054561,2.705286254342667,-3.5276411244552506,0.6276437947433564,3.0660711240614873,92.95784485445081,33.724441925753425,2.0776424595993057,11,0.5899982452392507,2.039999008178704,3.1499996185302663,1.154998779296868,-0.990001678466804,1,-0.022324935061070583,1.0,38.7400016784668,2.15787782964413,37.86999893188477,1.3181814241002923,38.11999893188477,-0.022324935061070583
3548,2013-11-06,39.13000106811523,39.38000106811523,39.0099983215332,39.0099983215332,1030707.0,0.0041057183063955005,-5.166571301417645,0.923090466269445,37.29433227772397,37.73730255853587,-0.6668082079111031,1.5601017043415268,2.591822418413848,0.1019554443000743,19.813371606547943,0.40999984741209516,-0.9980522642224443,-1.2004989624023494,-5.387427488516238,2.986429563711539,-3.2939632254592937,0.8929653006545948,2.6411068718766018,85.54912912422901,29.83779327086613,2.0934642630569438,11,-0.6300010681152273,1.8799991607666087,2.989999771118171,1.4300003051757884,-1.970001220703118,2,-0.041656044559718164,1.0,38.97000122070313,1.0,38.7400016784668,2.15787782964413,37.86999893188477,-0.041656044559718164
3549,2013-11-07,39.400001525878906,39.56999969482422,39.060001373291016,39.310001373291016,1534598.0,0.006900088177704822,1.3721045767869342,0.7499841057918939,32.21343769224269,37.16939456776495,-0.8839742558884893,1.2045820235962026,2.28909809703768,-0.10220994693386842,20.9175210552427,0.5099983215332031,-1.5330793092489543,-0.836998558044435,-5.01910534032308,3.3451082242342096,-2.928051949183761,1.2540548330948909,2.1220398736264983,91.14592025685653,38.92021940299751,2.091053391139324,11,-0.8050022125244141,1.6099987030029297,2.5824995040893555,1.3049983978271484,-2.3400001525878906,3,-0.04492386774658119,-5.166571301417645,39.13000106811523,1.0,38.97000122070313,1.0,38.7400016784668,-0.04492386774658119
3550,2013-11-08,39.2599983215332,39.4900016784668,39.02000045776367,39.40999984741211,1375690.0,-0.003553380683341989,2.0322151945463047,-1.6666807951511042,31.10236116998564,36.64912764003078,-0.7332955402636543,1.2561990480642464,2.399233955582204,0.10348258273649691,22.060004241120033,0.470001220703125,-2.141448936166178,-0.8800016403198256,-5.058053643463062,3.2980503628234104,-2.9690276418914436,1.2090243612517924,2.027920529914965,80.37963528551113,31.029213134592638,2.0890260015716184,11,-0.6499977111816406,1.7500019073486328,2.7900028228759766,1.650003433227539,-2.5,4,-0.03795206132121254,1.3721045767869342,39.400001525878906,-5.166571301417645,39.13000106811523,1.0,38.97000122070313,-0.03795206132121254
3551,2013-11-11,39.63999938964844,39.65999984741211,39.400001525878906,39.54999923706055,1015409.0,0.009679090279196778,2.9999413128319494,-0.5999949137887188,27.007300431470426,35.35791925767599,-0.976088817291469,0.836383156765109,1.9854283551118286,-0.18767435609945693,22.584051792462677,0.40000152587890625,-2.0121723363337765,-0.4475006103515611,-4.622840248363332,3.7278390276602096,-2.53517042935745,1.6401692086543278,1.4278442666259252,97.82603287280448,51.52699566047289,2.0876698190058867,11,-0.9849987030029297,1.3700008392333984,2.285001754760742,1.2700023651123047,-3.05999755859375,0,-0.05449041071317906,2.0322151945463047,39.2599983215332,1.3721045767869342,39.400001525878906,-5.166571301417645,39.13000106811523,-0.05449041071317906
3552,2013-11-12,39.599998474121094,39.97999954223633,39.4900016784668,39.70000076293945,1363924.0,-0.001009104847206177,-2.062526077367825,-1.1111346585851736,26.513574426401775,34.16283213400564,-0.8358679202962307,0.8042032030911344,1.988206303284656,-0.07428674492676635,23.01298603199996,0.48999786376953125,-1.9043211416350942,-0.4155014038085909,-4.571300385388135,3.740297577770953,-2.4934008945983663,1.6623980869811845,1.2609744986898903,60.82468145351581,19.30091299990866,2.0778994907897728,11,-0.7849979400634766,1.4100017547607422,2.2750015258789062,1.3100032806396484,-2.8499984741210938,1,-0.056565604800045355,2.9999413128319494,39.63999938964844,2.0322151945463047,39.2599983215332,1.3721045767869342,39.400001525878906,-0.056565604800045355
3553,2013-11-13,39.11000061035156,39.63000106811523,39.0099983215332,39.560001373291016,1551485.0,-0.012373683905310018,1.1017036821517738,4.499904634751097,57.20719637088455,36.49688687113775,-0.2814016352045243,1.1881496618062286,2.43419747668149,0.48332110014599294,24.19595731469873,0.6200027465820241,-1.7264356468559399,-0.7994993209838839,-4.932953574118301,3.333954932150533,-2.8662264475510923,1.2672278055833246,1.5565139200038516,10.3095013371087,-34.087358349343674,2.0667271265672085,11,-0.2950000762939453,1.8999996185302734,2.7649993896484375,1.9750003814697266,-1.8400001525878906,2,-0.028892893134247255,-2.062526077367825,39.599998474121094,2.9999413128319494,39.63999938964844,2.0322151945463047,39.2599983215332,-0.028892893134247255
3554,2013-11-14,38.97000122070313,39.36000061035156,38.599998474121094,39.31999969482422,1611105.0,-0.0035796314871796575,2.5348911481343483,0.7777730682829495,53.10345190458536,38.279024378323896,-0.009107312796189149,1.1558599910320098,2.5224979857360452,0.68872702497152,25.599853463905852,0.7600021362304688,-1.6037483256886063,-0.7924987792968707,-4.834497701531397,3.2495001429376558,-2.813498240414134,1.2285006818203925,1.513722373744045,26.81177247836318,-20.916212822159125,2.020999461117263,11,0.014999389648430395,2.039999008178704,2.874999999999993,2.114999771118157,-1.4300003051757884,3,-0.046446017875140466,1.1017036821517738,39.11000061035156,-2.062526077367825,39.599998474121094,2.9999413128319494,39.63999938964844,-0.046446017875140466
3555,2013-11-15,39.08000183105469,39.25,38.79999923706055,38.88000106811523,796196.0,0.00282269968965565,-1.499973509372384,-0.5714332425068439,62.532306618643005,40.79039780010788,0.07887573292256178,0.776960407174883,2.350372342555289,0.6435205772513939,25.57196260362464,0.4500007629394531,-1.4635500221637727,-0.48649826049804545,-4.237158997608205,3.264162476612114,-2.3618286290531287,1.3888321080570378,1.231898283638742,34.78282502992324,-17.321861758871208,1.87533036855508,11,0.20999717712402344,1.9299983978271484,2.719999313354492,2.0049991607666016,-0.8900032043457102,4,-0.051688852689830034,2.5348911481343483,38.97000122070313,1.1017036821517738,39.11000061035156,-2.062526077367825,39.599998474121094,-0.051688852689830034
3556,2013-11-18,39.13000106811523,39.43999862670898,39.060001373291016,39.11000061035156,1145637.0,0.0012794072343367269,-5.333343929808827,0.10000190734131781,60.05508715477263,43.003227560745565,0.10059425357586349,0.4366778560938016,2.230778250655149,0.6575076529778698,24.99069473869343,0.37999725341796164,-1.2617850823083216,-0.23799915313721698,-3.6014964696355776,3.1254981633611436,-1.9197478113863937,1.4437495051119598,1.0203849756096801,38.40595534596185,-18.024793972608613,1.681748658249179,11,0.15999794006348367,1.8799991607666087,2.6700000762939524,2.0349998474121165,-0.420001983642571,0,-0.060567408175033255,-1.499973509372384,39.08000183105469,2.5348911481343483,38.97000122070313,1.1017036821517738,39.11000061035156,-0.060567408175033255
3557,2013-11-19,39.36000061035156,39.47999954223633,38.90999984741211,39.06999969482422,2693120.0,0.005877831228165986,1.1509471987101976,14.499713904258442,61.333352322029384,45.67422978789061,-0.07628865886250225,-0.17149260894223062,1.9159801645811712,0.49348146133145576,23.664600435028568,0.5699996948242188,-1.0356661525632873,0.22650032043456747,-2.316454334655184,2.7694549755243187,-1.0449770071103046,1.4979776479794396,0.6385622066629395,73.78642934124468,12.577151963425592,1.2714773275448747,11,-0.07000160217285156,1.6499996185302734,2.335000991821289,1.8050003051757812,-0.6399993896484304,1,-0.07063004919176108,-5.333343929808827,39.13000106811523,-1.499973509372384,39.08000183105469,2.5348911481343483,38.97000122070313,-0.07063004919176108
3558,2013-11-20,39.27000045776367,39.4900016784668,39.0,39.27999877929688,696710.0,-0.0022865892071206595,1.279055738402988,-0.03447686196103579,66.66666666666666,49.50236634060438,0.039849429805897785,-0.4868585302015802,1.9229008906951321,0.6543915249326631,22.262182457070686,0.4900016784667969,-0.895513253019466,0.37800006866454794,-0.6379279576887811,1.393928095017877,-0.12996394451212012,0.885964081841216,0.585848526143046,75.2808507172891,9.698339644866195,0.5079640131766654,11,0.019998550415039062,1.739999771118164,2.3675012588500977,1.8950004577636719,-0.8699989318847656,2,-0.06417113390344942,1.1509471987101976,39.36000061035156,-5.333343929808827,39.13000106811523,-1.499973509372384,39.08000183105469,-0.06417113390344942
3559,2013-11-21,39.22999954223633,39.349998474121094,38.90999984741211,39.16999816894531,900162.0,-0.0010186125556673753,1.9333316379080148,-6.00114460129295,70.98762815712762,53.93406267250904,0.05945153764076849,-0.4079151207466509,1.8934412832626748,0.7546126232350687,21.65652100385885,0.4399986267089844,-0.7680133866232097,0.2999992370605469,-0.7062759781895664,1.3062744523106602,-0.20313837056450978,0.8031368446856035,0.49169843854907214,62.3186643078284,-8.512842525723372,0.503137607625058,11,0.05999946594238281,1.7800006866455078,2.285000801086426,1.9350013732910156,-0.18000030517578125,3,-0.04996174120171615,1.279055738402988,39.27000045776367,1.1509471987101976,39.36000061035156,-5.333343929808827,39.13000106811523,-0.04996174120171615
3560,2013-11-22,39.209999084472656,39.38999938964844,38.95000076293945,39.22999954223633,769236.0,-0.0005098255925835016,1.5882260543706312,-0.3333333333333333,59.83256853278007,57.58131468376567,0.08002972463290803,-0.36654056015925107,1.8300662410352686,0.8361267354410273,20.992235861447615,0.4399986267089844,-0.613756364856151,0.2544988632202134,-0.7530825248475281,1.262080251287955,-0.2492918308136609,0.7582895572540878,0.3855969533787089,51.72384309805056,-15.413819919083245,0.5037906940338709,11,0.07999992370605469,1.8000011444091797,2.397500991821289,1.9550018310546875,-0.1100006103515625,4,-0.042591130016288115,1.9333316379080148,39.22999954223633,1.279055738402988,39.27000045776367,1.1509471987101976,39.36000061035156,-0.042591130016288115
3561,2013-11-25,39.38000106811523,39.790000915527344,39.290000915527344,39.310001373291016,575862.0,0.0043356793576130315,-8.090858648911084,-3.4999046347507416,58.79825866859182,61.16850182178678,-0.14609497154248885,-0.46010892497818645,1.5795242658258317,0.7274950621464242,19.88007439340807,0.5800018310546875,-0.4177281033743867,0.3610008239745994,-0.5801051908964681,1.302106838845667,-0.10955218346093432,0.8315538314101332,-1.7600021362304545,53.40916479905592,-10.030227135534425,0.4705530074355349,11,-0.18500137329100852,1.6299991607666087,2.5124988555908274,1.7849998474121165,-0.5400009155273366,0,-0.030218446143460365,1.5882260543706312,39.209999084472656,1.9333316379080148,39.22999954223633,1.279055738402988,39.27000045776367,-0.030218446143460365
3562,2013-11-26,39.36999893188477,39.63999938964844,39.22999954223633,39.34000015258789,1286094.0,-0.00025399024782035706,-2.279998779296875,0.4285558583107717,55.50451812499602,60.979315350021395,-0.1923800915128666,-0.3939068174045133,1.515913878091908,0.7971969992267347,18.732152638971932,0.4099998474121094,-0.18817192409420613,0.30249881744385476,-0.603618223971651,1.2086158588593605,-0.15055970326389456,0.7555573381516041,-1.7065999603271464,52.27255978880555,-8.024338928728838,0.45305852070775177,11,-0.17499923706055398,1.6400012969970632,2.650001525878899,1.9000015258788991,0.01000213623045454,1,-0.016764030107138228,-8.090858648911084,39.38000106811523,1.5882260543706312,39.209999084472656,1.9333316379080148,39.22999954223633,-0.016764030107138228
3563,2013-11-27,39.20000076293945,39.38000106811523,39.0,39.20000076293945,1800690.0,-0.004317962244282492,1.1111134658585613,0.0,45.192302401968895,60.100298738619564,-0.009245046438650206,-0.1787284209591533,1.6036482132829377,1.0309833042831684,18.012803309506005,0.38000106811522727,0.05228874181728571,0.09800052642822266,-0.7705035043877828,0.9665045572442281,-0.3362514889797765,0.5322525418362218,-1.4940697525024333,32.954609492515836,-22.471809307304376,0.43425201540800223,11,0.09499931335449219,1.7349987030029297,3.25,2.5,0.5099983215332031,2,-0.012244886043219716,-2.279998779296875,39.36999893188477,-8.090858648911084,39.38000106811523,1.5882260543706312,39.209999084472656,-0.012244886043219716
3564,2013-11-28,39.45000076293945,39.86000061035156,39.150001525878906,39.20000076293945,1415656.0,0.006377550896283557,-3.057155313351499,100.0,54.337950447312004,59.18981471958279,-0.2056198852347606,-0.3414873810151775,1.2819423259580134,0.8285105225599168,16.741237387905343,0.7099990844726562,0.3149620462166993,0.2815004348754897,-0.46559978462710205,1.0286006543780815,-0.09204967487580973,0.6550505446267891,-1.7023883544006253,54.945064158188394,2.5645554780437294,0.3735501097512971,11,-0.06500053405761719,0.10999870300292969,3.0,2.25,0.48999786376952414,3,-0.02661594972760939,1.1111134658585613,39.20000076293945,-2.279998779296875,39.36999893188477,-8.090858648911084,39.38000106811523,-0.02661594972760939
3565,2013-11-29,39.36999893188477,39.650001525878906,39.22999954223633,39.45000076293945,1379998.0,-0.0020279297720530165,-1.333340397575552,-0.3200073242187216,42.85714285714292,57.27893201984615,-0.0895758109741962,-0.1510941052684771,1.2807379623421014,0.9571745663912523,15.191944096724153,0.4200019836425781,0.29887609433210116,0.12649860382080647,-0.30715170809622094,0.5601489157378339,-0.09032655213770369,0.3433237597793166,-1.537890995273436,43.023101080535234,-3.4597763747342825,0.21682515595851334,11,0.015001296997063207,-0.5699996948242259,1.835000991821282,1.835000991821282,0.75,4,-0.008128008725066693,-3.057155313351499,39.45000076293945,1.1111134658585613,39.20000076293945,-2.279998779296875,39.36999893188477,-0.008128008725066693
3566,2013-12-02,39.11000061035156,39.40999984741211,39.02000045776367,39.33000183105469,612821.0,-0.0066039707540516135,1.052643202762664,2.7499523173757927,38.38867957275387,54.72952393659332,0.18694651352029723,0.1455049841194267,1.4683744580053144,1.2504468542361593,14.205242191885587,0.3899993896484375,0.31113097571978443,-0.15199966430664347,-0.522125145411799,0.21812581679851206,-0.3370624048592248,0.03306307624593785,-1.1967769667906154,12.790759567786235,-30.56112982470817,0.1850627405525778,12,0.27499961853027344,-0.3100013732910156,2.0900001525878906,2.0900001525878906,1.3800010681152344,0,-0.0002557436991658113,-1.333340397575552,39.36999893188477,-3.057155313351499,39.45000076293945,1.1111134658585613,39.20000076293945,-0.0002557436991658113
3567,2013-12-03,38.099998474121094,39.099998474121094,37.88000106811523,39.0,1575788.0,-0.02582465150775637,1.2181801788055255,4.0908933277847135,30.798474123926454,50.744169209622186,1.1168724368417458,1.1457289126854846,2.3989116719423578,2.2877085916256874,13.942010962358948,1.2299995422363352,0.24644342477213854,-1.1185016632080078,-1.7472607818173032,-0.48974254459871247,-1.4328812225126555,-0.8041221039033601,1.7600021362304688,11.11098267009636,-34.91605137714511,0.31437955930464634,12,0.7700023651123047,0.7150020599365234,2.910001754760742,2.910001754760742,2.020000457763679,1,0.019422617010586896,1.052643202762664,39.11000061035156,-1.333340397575552,39.36999893188477,-3.057155313351499,39.45000076293945,0.019422617010586896
3568,2013-12-04,37.5,38.16999816894531,37.150001525878906,38.099998474121094,1342365.0,-0.01574799207744415,1.7567556421597434,0.6666638409697792,26.21360302014969,45.769277527735746,1.6085485768634484,1.7047541810581777,2.919861496056889,2.91111581024672,14.210970829572055,1.0199966430664062,0.17306570478988448,-1.6370000839233398,-2.6307088309924325,-0.6432913368542472,-2.133854457457886,-1.1401457103887935,2.3204006195068345,12.915077208935685,-34.074331780262966,0.4968543735345447,12,1.0050010681152344,1.0650005340576172,3.510000228881836,3.510000228881836,3.0,2,0.05013336181640615,1.2181801788055255,38.099998474121094,1.052643202762664,39.11000061035156,-1.333340397575552,39.36999893188477,0.05013336181640615
3569,2013-12-05,37.63000106811523,38.0,37.310001373291016,37.400001525878906,858484.0,0.003466695149739296,-2.3658482122088964,-0.38333354526148633,26.688123797175876,42.08656144600195,1.3720003762759134,1.5129182004370847,2.7145611058803567,2.7989705581583024,14.693566905225353,0.6899986267089844,0.07021949870398458,-1.418498992919929,-2.6093105070748237,-0.22768747876503426,-2.013904749997373,-0.8230932358424852,2.083583587646487,19.19998168945284,-28.121742355207488,0.595405757077446,12,0.8750000000000071,0.9349994659423899,3.3799991607666087,3.3799991607666087,2.779998779296882,3,0.0552749922220932,1.7567556421597434,37.5,1.2181801788055255,38.099998474121094,1.052643202762664,39.11000061035156,0.0552749922220932
3570,2013-12-06,37.77000045776367,37.900001525878906,37.36999893188477,37.70000076293945,841895.0,0.003720419497066363,2.212119110371252,0.3043471049707357,28.7500208615959,38.74786835633574,1.1245104023530885,1.32342092756695,2.4951457262310015,2.684209172871718,15.170026826415238,0.5300025939941335,-0.050555882528001916,-1.2039997100830107,-2.5190524274835653,0.11105300731754397,-1.8615260687832844,-0.5464733513827369,1.8410408728027292,27.433601431356497,-20.147761935590655,0.6575263587002761,12,0.7350006103515625,0.7950000762939453,3.239999771118164,3.239999771118164,2.6199989318847656,4,0.057452955855054944,-2.3658482122088964,37.63000106811523,1.7567556421597434,37.5,1.2181801788055255,38.099998474121094,0.057452955855054944
3571,2013-12-09,37.47999954223633,38.0,37.27999877929688,37.9900016784668,1069191.0,-0.007678075509997329,1.7169919963148232,-7.285776566757493,21.16568042490489,34.9324419452145,1.247881003606615,1.5213008508133328,2.705559167460578,2.9972196275353653,15.801786248484978,0.7200012207031179,-0.19889488194253602,-1.386000633239746,-2.8201466490142195,0.04814538253472733,-2.103073641126983,-0.6689276253525094,2.0326001961425746,16.923001682381937,-26.214061288566796,0.7170730078872363,12,1.0250015258789062,1.085000991821289,3.530000686645508,3.530000686645508,3.4399986267089844,0,0.07043755127780682,2.212119110371252,37.77000045776367,-2.3658482122088964,37.63000106811523,1.7567556421597434,37.5,0.07043755127780682
3572,2013-12-10,37.36000061035156,37.599998474121094,37.11999893188477,37.18000030517578,1252190.0,-0.0032016791182064575,-2.1999643965211355,-0.352940296497973,20.97268843012087,32.24137372612027,1.1764991422861257,1.5440443163205444,2.737454795127462,3.1314609833625937,16.874160916621666,0.479999542236321,-0.3046340366355622,-1.3939996719360366,-2.9328360019645388,0.1448366580924656,-2.1634178369502877,-0.6245815069217855,2.0580951995273438,22.85731931945699,-15.543996539413456,0.7694181650142503,12,1.1299991607666016,1.1899986267089844,3.612499237060547,3.6499996185302734,3.30999755859375,1,0.08377947047591827,1.7169919963148232,37.47999954223633,2.212119110371252,37.77000045776367,-2.3658482122088964,37.63000106811523,0.08377947047591827
3573,2013-12-11,37.97999954223633,38.36999893188477,37.02999877929688,37.22000122070313,1904838.0,0.01659526021830371,-1.3508708527832447,4.222205738990339,33.8501406607011,29.96495041649684,0.4081668768673552,0.8801749451744953,2.0405433371407398,2.5245045537422754,17.136138346570828,1.3400001525878906,-0.41528064153658306,-0.7175006866455078,-2.2840307261205908,0.8490293528295751,-1.5007657063830493,0.06576433309203367,1.3002104549629294,70.89557125084994,34.052359464380466,0.7832650197375405,12,0.3600006103515625,0.5249996185302734,2.3050003051757812,3.030000686645508,1.7600021362304688,2,0.05634542957981403,-2.1999643965211355,37.36000061035156,1.7169919963148232,37.47999954223633,2.212119110371252,37.77000045776367,0.05634542957981403
3574,2013-12-12,37.15999984741211,38.18999862670898,37.11999893188477,38.13999938964844,2087558.0,-0.021590302914888726,-1.0188647331694698,-1.2894759297090403,28.051409354417828,28.31986891619405,0.9713129775690845,1.6417969880273873,2.776062459088905,3.352431846787127,17.065067815112695,1.0699996948242045,-0.5471954473833023,-1.447000312805173,-3.1503977300834336,0.2563971044730877,-2.298699021444307,-0.5953016041660391,1.940193252354959,9.701571142671977,-24.215903545660684,0.8516987086391303,12,1.0599994659423828,1.3449993133544922,2.5950002670288086,3.8500003814697266,2.25,3,0.08988159758618774,-1.3508708527832447,37.97999954223633,-2.1999643965211355,37.36000061035156,1.7169919963148232,37.47999954223633,0.08988159758618774
3575,2013-12-13,37.060001373291016,37.7400016784668,37.060001373291016,37.349998474121094,1052954.0,-0.002691024610648851,-3.68970416069244,0.2959155472341486,24.78260364784697,26.808082702315502,0.7925211664644891,1.6682339843038534,2.797058491276303,3.4608149662739507,17.01419192335142,0.6800003051757812,-0.6555220051506652,-1.4459987640380874,-3.2668070107889378,0.37480948271276304,-2.356402887413516,-0.5355946406626586,1.8745761808384387,2.2389992968426657,-28.006152599297636,0.9104041233754256,12,1.0049972534179688,1.444997787475586,2.7424983978271484,3.9499988555908203,2.789997100830078,4,0.09039391122460727,-1.0188647331694698,37.15999984741211,-1.3508708527832447,37.97999954223633,-2.1999643965211355,37.36000061035156,0.09039391122460727
3576,2013-12-16,36.7599983215332,37.290000915527344,36.400001525878906,37.11000061035156,2004582.0,-0.008095063158147231,1.5070302971690763,1.206916509911735,23.312873863781704,25.9763493400772,0.8092183857213513,1.8778573142021742,3.0110098606779445,3.765307891787117,17.444034412132645,0.8899993896484375,-0.8304074337345426,-1.6275016784667997,-3.580969699436544,0.32596634250294443,-2.6042356889516753,-0.6507676679819241,2.0222129306096477,18.27397308020744,-8.80544277417706,0.9767340104848726,12,0.6250019073486328,1.430002212524414,3.050002098083496,4.250001907348633,2.140003204345703,0,0.09874867339122972,-3.68970416069244,37.060001373291016,-1.0188647331694698,37.15999984741211,-1.3508708527832447,37.97999954223633,0.09874867339122972
3577,2013-12-17,36.58000183105469,36.7599983215332,36.5099983215332,36.709999084472656,1747061.0,-0.004896531520597991,1.1739534266569362,0.37141829516844505,23.265304533653037,25.64876061935535,0.8391773955345343,1.9382812777118232,3.105279858752489,3.9495915125491337,17.757570703230098,0.25,-0.9950112453245126,-1.6684982299804716,-3.723584333976561,0.38658787401561767,-2.6960412819785162,-0.640955177982427,1.9639884484617696,9.13708335995876,-16.488680453426355,1.0275430519980433,12,0.8049983978271484,1.6099987030029297,3.2524986267089844,4.429998397827148,2.0,1,0.11864396174540848,1.5070302971690763,36.7599983215332,-3.68970416069244,37.060001373291016,-1.0188647331694698,37.15999984741211,0.11864396174540848
3578,2013-12-18,36.75,37.2599983215332,36.560001373291016,36.68000030517578,1896008.0,0.004647297988951804,-3.516144910415436,-0.5384705675215682,21.99166939051058,25.126932351948096,0.6164276120050403,1.6546455733478922,2.861368767684425,3.77980304602152,17.813680745522078,0.6999969482421875,-1.1417116213127017,-1.372500038146974,-3.472403244313618,0.72740316801967,-2.422451641230296,-0.32254843506365205,1.5795914041527013,19.553019050074987,-2.266393968041637,1.0499516030833214,12,0.6350002288818359,1.3800010681152344,3.1625003814697266,4.260000228881836,1.2700004577636719,2,0.10666661684204937,1.1739534266569362,36.58000183105469,1.5070302971690763,36.7599983215332,-3.68970416069244,37.060001373291016,0.10666661684204937
3579,2013-12-19,37.27000045776367,37.33000183105469,36.84000015258789,37.02000045776367,1580992.0,0.014149672320100004,1.648638060086191,3.571444141689373,30.038016471386797,25.270042975258196,0.0446904683065128,1.0332534905241886,2.2606905680389815,3.2548949169520967,17.7444208824611,0.5800018310546875,-1.1805707541391044,-0.7544996261596708,-2.8194293214056003,1.3104300690862587,-1.7869644737826391,0.2779652214632975,0.8666319585616478,64.92528603109263,43.89654202689977,1.0324648476229654,12,0.11499977111816406,0.8600006103515625,2.6424999237060547,3.739999771118164,0.09999847412110086,3,0.06627317387619192,-3.516144910415436,36.75,1.1739534266569362,36.58000183105469,1.5070302971690763,36.7599983215332,0.06627317387619192
3580,2013-12-20,37.540000915527344,37.709999084472656,36.84000015258789,37.16999816894531,1632014.0,0.007244444712836806,1.4507043766991543,1.480010986328125,35.104357733416904,26.818784898426195,-0.2920819625289255,0.665865334146531,1.9137430416733423,2.9792716126488727,17.525450087767215,0.8699989318847656,-1.1423571962847916,-0.4009992599487333,-2.398027390874816,1.5960288709773494,-1.3995133254117746,0.597514805514308,0.422968411753331,87.02301635372501,62.26911340102792,0.9985140654630414,12,-0.1550006866455078,0.5900001525878906,2.4574995040893555,3.469999313354492,-0.4799995422363281,4,0.04981350256470818,1.648638060086191,37.27000045776367,-3.516144910415436,36.75,1.1739534266569362,36.58000183105469,0.04981350256470818
3581,2013-12-23,38.18999862670898,38.400001525878906,37.5099983215332,37.540000915527344,1844311.0,0.01731480275251629,-1.5070410427512988,1.7567375301564854,50.91649995144209,30.145875067461894,-0.9284068490758415,-0.08206288297348152,1.2092062188451038,2.319230456611912,17.793982487444175,0.8900032043457031,-1.0980848648144175,0.3084985733032184,-1.5757322656555104,2.192729412261947,-0.633616846176146,1.2506139927825828,-1.789997100830071,88.88875433189386,59.83105760621012,0.9421154194793655,12,-0.789997100830071,-0.059997558593742895,1.9600009918212962,2.8200016021728587,-0.729999542236321,0,0.043466873713139176,1.4507043766991543,37.540000915527344,1.648638060086191,37.27000045776367,-3.516144910415436,36.75,0.043466873713139176
3582,2013-12-27,38.709999084472656,38.900001525878906,38.209999084472656,38.29999923706055,1051413.0,0.013616142353040095,-1.338990721882779,0.6307712171274711,62.52588547680614,33.332068935918,-1.3821157706120033,-0.6893894565644274,0.628301275678929,1.8050417197340636,18.2142155275244,0.710002899169929,-1.0554534509778648,0.8614990234375028,-0.933995311197819,2.6569933580728247,-0.03624814388015807,1.7592461907551638,-2.269997558593751,91.88023807621894,58.26982430465351,0.8977471673176595,12,-1.05999755859375,-0.5799980163574219,1.4400005340576172,2.3000011444091797,0.8300018310546875,4,0.004908355616119353,-1.5070410427512988,38.18999862670898,1.4507043766991543,37.540000915527344,1.648638060086191,37.27000045776367,0.004908355616119353
3583,2013-12-30,38.72000122070313,38.93999862670898,38.540000915527344,38.650001525878906,916113.0,0.0002583863721785651,-1.7585961958379979,0.1707310265261294,61.57113850604653,37.05648328609897,-1.4260769844557473,-0.7770347291207074,0.5501300004526186,1.809910093274027,18.404465655451897,0.3999977111816335,-0.9544450276074699,0.8955011367797923,-0.8356067955260471,2.6266090690856316,0.02994717062687613,1.7610551029327084,-2.1815996948242287,89.52392543533058,51.85625835766369,0.8655539661529192,12,-1.0500011444091868,-0.5900001525878977,1.4299983978271413,2.289999008178704,0.48999786376952414,0,-0.0036156866021375134,-1.338990721882779,38.709999084472656,-1.5070410427512988,38.18999862670898,1.4507043766991543,37.540000915527344,-0.0036156866021375134
3584,2014-01-02,38.400001525878906,38.95000076293945,38.349998474121094,38.72000122070313,937352.0,-0.008264454667762933,-1.8571143121832483,-4.57144414168901,56.44173454207597,40.57416449656886,-1.018825850878251,-0.5688994262346299,0.7749148357101419,2.1427511333227756,19.202000833786194,0.6000022888183594,-0.8434480690013473,0.6280014038085966,-0.9526922634052326,2.208695071022426,-0.16234542979831446,1.4183482374155076,-1.7175041739501964,73.93369298746755,33.52684944429683,0.7903468336069136,1,-0.7250003814697266,-0.2700004577636719,1.7499980926513672,2.6099987030029297,1.2999992370605469,3,-0.009895860755608,-1.7585961958379979,38.72000122070313,-1.338990721882779,38.709999084472656,-1.5070410427512988,38.18999862670898,-0.009895860755608
3585,2014-01-03,39.04999923706055,39.22999954223633,38.41999816894531,38.41999816894531,1078028.0,0.01692702305606919,-1.5714285714285714,-1.968755215411348,64.95239977504148,45.200778486708835,-1.516313275365036,-1.3113326170424386,0.00015283209523886399,1.5007229206042183,20.161442830038492,0.8299980163574219,-0.7995469931150652,1.293999099731444,-0.2238162126567147,2.8118144121196025,0.535091443537361,2.0529067559255267,-2.1861016122509795,89.53487340536897,44.250763844104256,0.7589076561940795,1,-1.1800003051757812,-0.9199981689453125,1.1000003814697266,1.960000991821289,1.4099998474121094,4,-0.04302177562096754,-1.8571143121832483,38.400001525878906,-1.7585961958379979,38.72000122070313,-1.338990721882779,38.709999084472656,-0.04302177562096754
3586,2014-01-07,39.099998474121094,39.15999984741211,38.66999816894531,39.13999938964844,1568210.0,0.0012803902186275806,11.249761586877742,-0.06349340906200991,66.79536992305785,50.03745241886492,-1.3404381190758414,-1.4357302460758206,-0.179825814251096,1.4595438280240458,20.902074056411067,0.4900016784667969,-0.6361978878779553,1.3444984436035128,-0.1714438569362855,2.860440744143311,0.5865272933336172,2.1024695938734084,-1.999490657568849,87.25480296349485,37.51727607215795,0.7579711502698976,1,-1.2049980163574219,-0.9699974060058594,1.0500011444091797,1.9100017547607422,1.6000022888183594,1,-0.05217384093199595,-1.5714285714285714,39.04999923706055,-1.8571143121832483,38.400001525878906,-1.7585961958379979,38.72000122070313,-0.05217384093199595
3587,2014-01-08,38.84000015258789,39.20000076293945,38.709999084472656,39.060001373291016,2462594.0,-0.006649573700246769,-1.0416593817054756,5.499904634751097,58.921182843014634,54.140731691365374,-0.8114816623018442,-1.1778387246542579,-0.08613404870437336,1.7278980111813809,20.452916921956607,0.4900016784667969,-0.4411920288495139,1.0475000381469712,-0.5383562798357389,2.6333563561296813,0.25457187915561263,1.8404281971383298,-1.5265431634672382,55.68194133176122,8.264649856040585,0.7929281589913559,1,-0.8050003051757812,-0.7099990844726562,1.2624998092651367,2.1700000762939453,1.4000015258789062,2,-0.035530408411269976,11.249761586877742,39.099998474121094,-1.5714285714285714,39.04999923706055,-1.8571143121832483,38.400001525878906,-0.035530408411269976
3588,2014-01-09,39.38000106811523,40.0,38.72999954223633,38.9900016784668,3222847.0,0.013903216102107985,-1.7911985646735302,-1.7727146622277385,74.44938880729185,59.07532861757704,-1.049556142378492,-1.6546056044972133,-0.7912074147792296,1.1910152972843306,19.671626032210142,1.2700004577636719,-0.17454366761241857,1.4935009002685504,-0.23574286515830778,3.2227446656954086,0.6288790175551213,2.3581227829819795,-1.8748898236830058,62.424341907531385,9.813415895637888,0.8646218827134279,1,-0.960000991821282,-1.1800003051757741,0.7224988937378001,1.6299991607666087,1.6699981689453196,3,0.004062972145058241,-1.0416593817054756,38.84000015258789,11.249761586877742,39.099998474121094,-1.5714285714285714,39.04999923706055,0.004062972145058241
3589,2014-01-10,39.709999084472656,40.0,39.52999877929688,39.540000915527344,1483943.0,0.008379837669040047,-3.947317699968172,0.43589342306037804,77.77779554951309,63.816821708254395,-1.1142133070185025,-1.9191831023419041,-1.1043473049977166,0.8750276258246856,18.848113211956125,0.6199989318847727,0.13840186983892266,1.719499015808104,-0.18599917431343016,3.6249972059296383,0.7667499207473369,2.672248110868871,-1.905501189372302,81.6455329463915,21.72671607957008,0.9527490950607679,1,-0.9549999237060547,-1.5099983215332031,0.4050006866455078,1.3000011444091797,2.270000457763672,4,-0.01259128711981028,-1.7911985646735302,39.38000106811523,-1.0416593817054756,38.84000015258789,11.249761586877742,39.099998474121094,-0.01259128711981028
3590,2014-01-13,39.93999862670898,40.41999816894531,39.540000915527344,39.72000122070313,1936942.0,0.005791980547444897,-2.0344836658050682,1.2941163270800708,83.82986736186288,67.47386253163448,-1.0817265033035923,-2.0851848214210875,-1.321883235373143,0.6488620891342904,18.13301202966,0.8799972534179688,0.47669622058568706,1.8409986495971609,-0.2497511968199717,3.9317484960142934,0.795623726388591,2.8863735728057307,-1.8720404790206686,72.57145472935227,7.079784864099267,1.0453749232085672,1,-0.6249999999999929,-1.529998779296868,-0.4674987792968679,1.0700016021728587,1.8600006103515696,0,-0.006008960240900696,-3.947317699968172,39.709999084472656,-1.7911985646735302,39.38000106811523,-1.0416593817054756,38.84000015258789,-0.006008960240900696
3591,2014-01-14,40.11999893188477,40.400001525878906,39.59000015258789,39.83000183105469,2226079.0,0.004506767936026446,-1.103898420121773,1.3181841826915914,87.65959864456295,70.26649732805191,-1.0718858974336811,-2.168439086439207,-1.4680509583708528,0.47681520331895655,17.550381307087804,0.8100013732910156,0.7698200395494581,1.8889989852905344,-0.36424014605348276,4.142238116634552,0.7623794196185258,3.015618550962543,-1.722755181220485,82.45617557432459,9.429713289757728,1.1266195656720097,1,-0.7350006103515696,-1.7099990844726634,-1.0274991989135813,0.8900012969970632,1.9600028991699148,1,0.008474580300092516,-2.0344836658050682,39.93999862670898,-3.947317699968172,39.709999084472656,-1.7911985646735302,39.38000106811523,0.008474580300092516
3592,2014-01-15,40.4900016784668,40.709999084472656,40.18999862670898,40.27000045776367,2240082.0,0.009222401705698102,-1.7368093478958553,0.7586324831296429,88.16330025963298,73.22118196733929,-1.2994983699485232,-2.415785452235056,-1.8085731306121104,0.11939320446515467,16.8949556468172,0.5900001525878835,1.0432403952847125,2.102501678466794,-0.32413840353068935,4.529141760464277,0.8891816374680488,3.3158217194655393,-1.8095723092431655,88.88901732990396,8.722673460954894,1.2133200409987424,1,-0.9600028991699219,-1.9350013732910156,-1.3975019454956055,0.5199985504150391,1.5099983215332031,2,0.005186442967828775,-1.103898420121773,40.11999893188477,-2.0344836658050682,39.93999862670898,-3.947317699968172,39.709999084472656,0.005186442967828775
3593,2014-01-16,40.11999893188477,40.5099983215332,40.06999969482422,40.5,999888.0,-0.009138126234724209,1.2000057220786404,-1.7272679983353818,79.99998393811681,75.83876523356605,-0.7934626740567978,-1.9786873689504674,-1.416327516370849,0.5047430055247659,17.376449287861544,0.4399986267089844,1.1754281825181891,1.6254989624023537,-0.9116889119936644,4.162686836798372,0.3569050252043482,2.894092899600359,-1.1148384082212957,50.0000000000003,-30.76845543369872,1.2685939371980088,1,-0.5550003051757884,-1.5649986267089915,-1.277498245239265,0.8900012969970632,2.2800025939941335,3,0.0029910954580474325,-1.7368093478958553,40.4900016784668,-1.103898420121773,40.11999893188477,-2.0344836658050682,39.93999862670898,0.0029910954580474325
3594,2014-01-17,40.5,40.63999938964844,40.0,40.099998474121094,1542665.0,0.009471612119441586,-1.1333367241839707,-1.0526326356472615,80.4526616536632,77.56101655341291,-0.9434681601538628,-2.20888489258202,-1.7566387019157474,0.12026015890982933,17.9321440326964,0.6399993896484375,1.2198076929042827,1.8385000228881836,-0.7675916553494915,4.444591701125859,0.5354541837693461,3.141545862007021,-1.2220653066070568,82.05133221174538,1.988360354580749,1.3030458391188366,1,-0.8100013732910156,-1.9449996948242188,-1.9649991989135742,0.27500152587890625,2.5800018310546875,4,0.013580228075569023,1.2000057220786404,40.11999893188477,-1.7368093478958553,40.4900016784668,-1.103898420121773,40.11999893188477,0.013580228075569023
3595,2014-01-20,40.40999984741211,40.61000061035156,40.22999954223633,40.5,459788.0,-0.0022222259898244667,1.4516089337353104,-0.2249995231646608,75.81394936214762,78.563080935534,-0.7155074788942386,-1.9552918954222633,-1.6191166767194645,0.18700714680282715,18.449003495537045,0.3800010681152344,1.277657338532137,1.5809999465942397,-1.0223165716641134,4.184316464852593,0.27934168746506316,2.8826582057234162,-0.9029348514464104,73.21432828907258,-5.495448460919121,1.3016582591291774,1,-0.7000007629394531,-1.8549995422363281,-1.8749990463256836,0.3650016784667969,3.5400009155273438,0,0.038851761958736075,-1.1333367241839707,40.5,1.2000057220786404,40.11999893188477,-1.7368093478958553,40.4900016784668,0.038851761958736075
3596,2014-01-21,40.38999938964844,40.72999954223633,40.18999862670898,40.40999984741211,1181638.0,-0.0004949383281166453,-1.5714207863688263,0.22222693171703473,72.1052494207688,80.02797722195112,-0.5512463514888282,-1.7385325771267262,-1.5788940352463356,0.1873938546453786,18.332144999565582,0.5400009155273509,1.3996307616932597,1.3794994354248047,-1.1205669522810098,3.879565823130619,0.12946624157189746,2.629532629277712,-0.6904649395216254,53.42460742560029,-22.64350998036833,1.2500331938529083,1,-0.6599998474121094,-1.8249988555908203,-1.8549985885620117,0.38500213623046875,3.1100006103515625,1,0.03490962784647822,1.4516089337353104,40.40999984741211,-1.1333367241839707,40.5,1.2000057220786404,40.11999893188477,0.03490962784647822
3597,2014-01-22,40.91999816894531,41.20000076293945,40.41999816894531,40.41999816894531,1351386.0,0.01312202989120892,-2.1200103759765625,-24.99942780850658,75.46292944045801,80.14059284785847,-0.8439159952090094,-2.0308409621294317,-2.0895097681868435,-0.3569407835172953,18.380876847967382,0.8100013732910156,1.4395618721113834,1.6924983978271513,-0.6688643052524341,4.053861100906737,0.511817046287355,2.8731797493669475,-1.0349800022387896,76.6664653355501,2.2053892900834455,1.1806813515397934,1,-0.5549983978271484,-2.119997024536133,-2.3849973678588867,-0.14499664306640625,2.5,2,0.028348086852792553,-1.5714207863688263,40.38999938964844,1.4516089337353104,40.40999984741211,-1.1333367241839707,40.5,0.028348086852792553
3598,2014-01-23,40.66999816894531,41.61000061035156,40.540000915527344,40.900001525878906,2742914.0,-0.006109482189315618,-3.3673647333592838,-0.4600067138671875,76.70584285960487,80.02148699342423,-0.43771711110744604,-1.5516613065674392,-1.8277901697025314,-0.11553104686373672,19.38931171763655,1.0699996948242188,1.4680179702918679,1.2464984893798814,-0.8889486031252929,3.3819455818850557,0.17877494312729425,2.3142220356324685,-0.521983482992205,41.6147773260167,-31.553406672762186,1.067723546252587,1,-0.09499740600585938,-1.6649971008300781,-2.149998664855957,0.09000205993652344,2.6800003051757812,3,0.032702284016089544,-2.1200103759765625,40.91999816894531,-1.5714207863688263,40.38999938964844,1.4516089337353104,40.40999984741211,0.032702284016089544
3599,2014-01-24,39.7400016784668,40.88999938964844,39.54999923706055,40.599998474121094,1687590.0,-0.022866892853431242,-1.1612876431663175,3.7390619298769363,57.61592303909352,77.10882651311653,0.5553877654034949,-0.4502132883111756,-0.905343341933218,0.7882450188566139,19.88260852996493,1.3400001525878906,1.5578288732556373,0.19300193786621378,-1.6886662564268633,2.074670132159291,-0.7478321592803283,1.1338360350127559,1.8699989318847656,9.223413336987539,-59.31852298045501,0.9408340971465399,1,0.8399982452392578,-0.7350006103515625,-1.3175020217895508,0.9749984741210938,3.0199966430664062,4,0.0669350713403074,-3.3673647333592838,40.66999816894531,-2.1200103759765625,40.91999816894531,-1.5714207863688263,40.38999938964844,0.0669350713403074
3600,2014-01-27,39.40999984741211,39.88999938964844,39.13999938964844,39.88000106811523,1537254.0,-0.008304021568109277,2.0612378357337486,0.5465150836353231,53.222466577789284,73.28247850569723,0.896588964389224,0.028530063635535896,-0.5823680691317179,1.0923960270327484,20.756480333776548,0.75,1.5217902136958656,-0.23049983978271626,-1.8613915594027262,1.4003918798372936,-1.0459456995927212,0.5849460200272887,2.200000762939453,10.931187219689388,-52.96163716736962,0.8154458598100038,1,0.9650001525878906,-0.404998779296875,-1.0475006103515625,1.3050003051757812,4.590000152587891,0,0.09312362339132485,-1.1612876431663175,39.7400016784668,-3.3673647333592838,40.66999816894531,-2.1200103759765625,40.91999816894531,0.09312362339132485
3601,2014-01-28,39.849998474121094,39.88999938964844,39.27999877929688,39.45000076293945,942276.0,0.011164644212448005,1.5416716337251053,-0.8510567495617296,60.12022025855845,70.16658072780007,0.4629468724839114,-0.2959000049134204,-1.0366757484704436,0.6250106237511375,21.89654382383136,0.6100006103515554,1.445902233585997,0.12649879455566548,-1.3557643041820597,1.6087618932933907,-0.6146327548131936,0.8676303439245245,1.6612020874023443,28.744887999308105,-34.69172849425823,0.741131549368861,1,0.5250015258789062,-0.8449974060058594,-1.5649995803833008,0.8650016784667969,2.8500022888183594,1,0.10288588320727121,2.0612378357337486,39.40999984741211,-1.1612876431663175,39.7400016784668,-3.3673647333592838,40.66999816894531,0.10288588320727121
3602,2014-01-29,38.900001525878906,40.25,38.71500015258789,40.0,1948829.0,-0.023839322073227254,-1.0884334322904772,-2.7500119209971676,45.55555791030802,66.33942228026575,1.300438615668014,0.7052182011010188,-0.1110323757062659,1.5407008780088418,22.20490072774614,1.5349998474121094,1.2932915597738415,-0.8329982757568359,-2.290133475380266,0.6241369238665939,-1.5615658755685544,-0.10443067594511746,2.5163509887695312,6.390374578176246,-54.8124769882979,0.7285675998117159,1,1.2624988555908203,0.15999794006347656,-1.1125011444091797,1.5,4.489997863769531,2,0.11825188415637622,1.5416716337251053,39.849998474121094,2.0612378357337486,39.40999984741211,-1.1612876431663175,39.7400016784668,0.11825188415637622
3603,2014-01-30,38.58000183105469,38.900001525878906,38.060001373291016,38.7599983215332,1883559.0,-0.008226212911876973,2.6521515586257225,0.16363340014842662,39.517649523410476,61.79108759912656,1.5410777282207277,1.0689999004017494,0.19618971372894123,1.824025102304219,22.627178028399346,0.8400001525878906,1.0878287792002084,-1.1459980010986328,-2.62480708141684,0.3328110792195744,-1.88540254125774,-0.40659346093952564,2.6742695418701175,18.37458735865054,-38.580030362162276,0.7394045401591051,1,1.2549991607666016,0.5049991607666016,-0.7925014495849609,1.8199996948242188,4.619998931884766,3,0.12545350202639716,-1.0884334322904772,38.900001525878906,1.5416716337251053,39.849998474121094,2.0612378357337486,39.40999984741211,0.12545350202639716
3604,2014-01-31,38.02000045776367,38.70000076293945,37.5099983215332,38.38000106811523,2172447.0,-0.014515327804890066,1.3800048828125,2.0000423863515553,33.21680280420209,57.05807131491039,1.9135234055988306,1.6854887510251757,0.7411560594805024,2.3411675464202517,23.572633648310013,1.19000244140625,0.8136673719333203,-1.6869993209838867,-3.2451767125969297,-0.1288219293708437,-2.4660880167904082,-0.9079106251773652,2.978729315190428,18.61320524868609,-34.86374618373465,0.7790886958065222,1,1.539999008178711,1.2049999237060547,-0.2624998092651367,2.3800010681152344,4.790000915527344,4,0.14018932015212626,2.6521515586257225,38.58000183105469,-1.0884334322904772,38.900001525878906,1.5416716337251053,39.849998474121094,0.14018932015212626
3605,2014-02-03,37.36999893188477,38.2400016784668,37.2400016784668,38.09000015258789,1497279.0,-0.01709630505136328,-1.040825223822499,2.0000000000000195,27.78676158829377,52.13379488907983,2.332208474119625,2.3222379056154168,1.3647133026038532,2.9388261762417542,24.32831349098378,1.0,0.5891345133402339,-2.253000831603998,-4.112339022745445,-0.3936626404625514,-3.1826699271747216,-1.3233317360332748,3.279857695927241,4.318848036824125,-43.61318122875774,0.9296690955707231,2,2.055002212524407,1.8550014495849538,0.3875017166137624,3.0300025939941335,5.170001983642571,0,0.14423333004298233,1.3800048828125,38.02000045776367,2.6521515586257225,38.58000183105469,-1.0884334322904772,38.900001525878906,0.14423333004298233
3606,2014-02-04,37.060001373291016,37.27999877929688,36.709999084472656,37.0099983215332,2015221.0,-0.008295359043461459,1.3265395095367463,-0.06944856525240606,22.0228234746493,46.19600533732331,2.3693313451497886,2.605134449888652,1.642507284442658,3.190793736065679,25.306929691597404,0.6599998474121165,0.3021723153835225,-2.46099853515625,-4.637850869622184,-0.2841462006903157,-3.549424702389217,-1.3725723679232829,3.180672660599569,9.887067748574877,-31.50659268679012,1.0884261672329663,2,2.0999984741210938,2.0999984741210938,0.6974992752075195,3.3400001525878906,4.849998474121094,1,0.18726385238913168,-1.040825223822499,37.36999893188477,1.3800048828125,38.02000045776367,2.6521515586257225,38.58000183105469,0.18726385238913168
3607,2014-02-05,37.459999084472656,37.459999084472656,37.040000915527344,37.099998474121094,2049254.0,0.010793245989189737,1.3333192048488958,7.199572779981691,28.4090648716098,40.82969667199051,1.5946086463516878,2.209744326648881,1.2068753297709662,2.726359581324445,26.190098366432235,0.4199981689453125,0.055393936638864716,-1.9920007705688505,-4.34046062378841,0.3564590826507086,-3.1662306971786265,-0.8177708439590745,2.2863804564994155,34.24653716451604,-5.808209670822002,1.1742299266097793,2,1.3400001525878906,1.7000007629394531,0.30500221252441406,2.94000244140625,4.790000915527344,2,0.13988258960312683,1.3265395095367463,37.060001373291016,-1.040825223822499,37.36999893188477,1.3800048828125,38.02000045776367,0.13988258960312683
3608,2014-02-06,39.540000915527344,39.75,37.459999084472656,37.459999084472656,4526051.0,0.05552594452456505,-1.201922018853391,5.777773068282965,43.89313014147395,39.30494190558834,-0.7404010126332494,0.15003632313737114,-0.8824242248582692,0.5955976354605781,25.874076559333748,2.2900009155273438,-0.12383491702283322,0.08000106811523722,-2.268516173135346,2.4285183093658205,-1.0942575525100509,1.2542596887405253,-2.8300018310546875,93.09213745956296,55.939311294362625,1.1742586206252914,2,-1.0600013732910156,-0.3800010681152344,-1.6499996185302734,0.8600006103515625,2.549999237060547,3,0.0973697113044123,1.3333192048488958,37.459999084472656,1.3265395095367463,37.060001373291016,-1.040825223822499,37.36999893188477,0.0973697113044123
3609,2014-02-07,39.209999084472656,40.0,39.060001373291016,39.540000915527344,1997922.0,-0.00834602487136249,-1.9841356342718741,-0.15865458680262626,42.592582999154644,38.1238437301845,-0.5514803724275836,0.46447252962551033,-0.5644569200470215,0.880229010120658,25.61740160781152,0.9399986267089844,-0.4015385001761018,-0.2250007629394517,-2.5729577076304437,2.1229561817515403,-1.3989792352849477,0.9489777094060443,-2.4391999816894554,75.98782079971801,41.60386614752209,1.173978472345495,2,-0.7299995422363281,-0.049999237060546875,-1.3099985122680664,1.19000244140625,3.979999542236321,4,0.10175980034763277,-1.201922018853391,39.540000915527344,1.3333192048488958,37.459999084472656,1.3265395095367463,37.060001373291016,0.10175980034763277
3610,2014-02-10,39.70000076293945,39.88000106811523,39.27999877929688,39.63000106811523,1829242.0,0.01249685513664911,1.790706339490099,-0.21211911037131667,45.974335131776265,36.55207871609758,-1.1130706233775314,-0.04683219022495422,-1.0604026151242323,0.3411780677116809,24.908725603949016,0.670001983642571,-0.6752946372798192,0.2770008087158189,-2.0625270512769305,2.6165286687085683,-0.8927631212805593,1.4467647387121971,-2.800033624267577,90.88148469367641,56.472696623328446,1.1697639299963754,2,-1.220001220703125,-0.5400009155273438,-1.797499656677246,0.7000007629394531,3.6199989318847656,0,0.07833754535477988,-1.9841356342718741,39.209999084472656,-1.201922018853391,39.540000915527344,1.3333192048488958,37.459999084472656,0.07833754535477988
3611,2014-02-11,40.459999084472656,40.459999084472656,39.88999938964844,39.900001525878906,2911495.0,0.01914353417954273,1.0357220708446866,7.999999999999188,47.386367478648516,36.755502001468756,-1.986323902998457,-0.8222075341282888,-1.8231167696527493,-0.46267072128041775,24.33897149312976,0.7599983215332031,-0.7772998769636317,1.0199991226196303,-1.345649114014556,3.3856473592538165,-0.16282499569746278,2.2028232409367234,-3.4360306313476556,100.0,68.00620927398921,1.1828241183170918,2,-1.875,-1.2999992370605469,-2.4599990844726562,-0.05999755859375,2.450000762939453,1,0.0514088452328445,1.790706339490099,39.70000076293945,-1.9841356342718741,39.209999084472656,-1.201922018853391,39.540000915527344,0.0514088452328445
3612,2014-02-12,40.70000076293945,40.77999877929688,40.13999938964844,40.5,2355778.0,0.00593182609731957,2.555583812823754,0.3571457765667575,50.170663275823536,37.939170196181315,-2.1726183823005982,-1.102179251516219,-2.0627789871568396,-0.7412613102962737,23.515115844383992,0.6399993896484446,-0.8296469124715387,1.2495008468627944,-1.1375377692626643,3.636539462988253,0.055981538800061514,2.4430201549255273,-3.4698704719335964,97.59042097256383,64.05361860963806,1.1935193080627304,2,-1.9550018310546875,-1.5400009155273438,-2.6875,-0.2999992370605469,1.270000457763679,2,0.029729706677903867,1.0357220708446866,40.459999084472656,1.790706339490099,39.70000076293945,-1.9841356342718741,39.209999084472656,0.029729706677903867
3613,2014-02-13,40.2400016784668,40.790000915527344,40.02999877929688,40.77000045776367,1592763.0,-0.011302188595817442,1.6666755899398769,-2.6499837875984666,53.00480780252339,40.13783741821701,-1.6230683887102373,-0.666922357332453,-1.6022982847656522,-0.32547257311871647,22.836266851292926,0.7600021362304616,-0.975374020239137,0.7835016250610352,-1.611213719118929,3.1782169692409994,-0.4138560470289434,1.9808592971510137,-2.7258819083976604,68.20812817386204,30.290653825799524,1.1973576720899815,2,-1.4900016784667969,-1.0800018310546875,-2.157501220703125,0.15999984741210938,1.8299980163574219,3,0.049950254415839,2.555583812823754,40.70000076293945,1.0357220708446866,40.459999084472656,1.790706339490099,39.70000076293945,0.049950254415839
3614,2014-02-14,41.04999923706055,41.38999938964844,40.36000061035156,40.43999862670898,1798738.0,0.0201291631413425,-1.6753331681942036,-1.150947198710211,59.318183197463576,43.64132870812477,-2.188170351652417,-1.5110763355252175,-2.4104515333978185,-1.1707887271490875,22.1537632684843,1.1499977111816406,-0.9404168389601679,1.5659992218017607,-0.8909935937767202,4.0229920373802415,0.3375028140125167,2.7944956295910046,-3.208291352445592,83.88625335367833,40.79728396126768,1.2284964077892409,2,-2.0,-1.8899993896484375,-2.7399988174438477,-0.6499977111816406,0.8199996948242259,4,0.025334980142664998,1.6666755899398769,40.2400016784668,2.555583812823754,40.70000076293945,1.0357220708446866,40.459999084472656,0.025334980142664998
3615,2014-02-17,41.97999954223633,42.11000061035156,41.04999923706055,41.09000015258789,1506024.0,0.02265530627187351,-1.1855670913953122,1.4590139330114646,61.46394904646911,48.02367599388253,-2.6769864933128247,-2.44266198462131,-3.3251837254190804,-2.134571014012913,21.617144313924253,1.0600013732910156,-0.8087513162870437,2.417499542236328,-0.2549390465911685,5.089938131063825,1.0812802478225763,3.75371883665008,-3.7124966770173558,94.14409925080761,47.20661750637584,1.336219294413749,2,-2.404998779296875,-2.5699996948242188,-3.502499580383301,-1.654998779296875,1.8699989318847656,0,0.028823227671912255,-1.6753331681942036,41.04999923706055,1.6666755899398769,40.2400016784668,2.555583812823754,40.70000076293945,0.028823227671912255
3616,2014-02-18,41.79999923706055,42.400001525878906,41.65999984741211,42.27000045776367,2010197.0,-0.004287763390627974,1.0273925357691545,-0.5280916213760352,67.01876499630396,52.31364267440409,-1.9600267102729845,-2.2678876390269167,-3.1233103255675445,-1.9830361716421905,20.985353426886945,0.7400016784667969,-0.5716563508801329,2.16699924468994,-0.6668711111457952,5.000869600525675,0.7500640667720688,3.583934422607811,-2.9945466875230125,74.68347706838433,21.682771587158882,1.4169351779178683,2,-1.8699989318847656,-2.2449989318847656,-2.9375,-2.8499984741210938,2.6199989318847656,1,0.03636364797863467,-1.1855670913953122,41.97999954223633,-1.6753331681942036,41.04999923706055,1.6666755899398769,40.2400016784668,0.03636364797863467
3617,2014-02-19,42.08000183105469,42.16999816894531,41.63000106811523,41.93000030517578,832151.0,0.00669862677284172,2.2727672068989864,-0.31915135380819426,70.6367842834535,55.28515980129072,-1.6938945067394044,-2.589283722838644,-3.3451748252732756,-2.2871312776877986,19.811895561901384,0.5399971008300852,-0.19836956542349782,2.3890016555786104,-0.5990649235856935,5.377068234742914,0.8949683659964549,3.883034945160766,-2.6994214453025336,86.49791881947324,27.914439027113517,1.4940332895821522,2,-1.3500003814697266,-2.5250015258789062,-3.1825027465820312,-3.670001983642578,2.3699989318847656,2,0.019724286602689434,1.0273925357691545,41.79999923706055,-1.1855670913953122,41.97999954223633,-1.6753331681942036,41.04999923706055,0.019724286602689434
3618,2014-02-20,42.0,42.0,41.59000015258789,41.75,1120049.0,-0.0019011841153402376,2.279998779296875,1.6666497126290627,74.87498527765976,58.87209338779128,-1.372587176477218,-2.5344765466820434,-3.1874231431670523,-2.2274609143091624,18.17398805188475,0.4900016784667969,0.277838677759064,2.24249973297119,-0.892873049771211,5.377872515713591,0.674813341599986,3.810186124342394,-2.136312231827567,80.39209086455213,16.060605874262734,1.5676863913712016,2,-1.1599998474121094,-2.4449996948242188,-2.957500457763672,-3.4449996948242188,2.490001678466797,3,-0.0007142566499254155,2.2727672068989864,42.08000183105469,1.0273925357691545,41.79999923706055,-1.1855670913953122,41.97999954223633,-0.0007142566499254155
3619,2014-02-21,42.400001525878906,42.47000122070313,42.0099983215332,42.20000076293945,1186326.0,0.009523845854259694,1.705898192507418,0.8000030517578125,82.4516136653709,62.92512433596846,-1.4220433017749556,-2.872241117543439,-3.5076146959911085,-2.643758286788362,18.514528663030156,0.4700012207031321,0.7294048132680615,2.5095012664794893,-0.8410336022158731,5.860036135174852,0.8342338321318081,4.184768700827171,-2.1305035564734354,95.07045091270486,22.191560415989002,1.6752674343476812,2,-1.220001220703125,-2.8100013732910156,-3.3400020599365234,-3.845001220703125,2.799999237060547,4,-0.007783061773081967,2.279998779296875,42.0,2.2727672068989864,42.08000183105469,1.0273925357691545,41.79999923706055,-0.007783061773081967
3620,2014-02-24,43.08000183105469,43.11000061035156,42.41999816894531,42.43999862670898,1552058.0,0.0160377424694369,-1.0294066498746206,3.2000038146827494,87.06893838282335,67.33429888087679,-1.7569294705620067,-3.439543873953518,-4.102771145677821,-3.338341455004965,19.68383846043998,0.7099990844726562,0.9695686380246897,3.0060014724731445,-0.6240628290251351,6.636065773971424,1.1909693217240047,4.821033623222284,-2.4144132764156367,98.02639669326079,16.469798316346683,1.8150321507491414,2,-1.5100021362304688,-3.170001983642578,-3.9575023651123047,-4.525001525878906,2.7299995422363352,0,-0.02808734558357584,1.705898192507418,42.400001525878906,2.279998779296875,42.0,2.2727672068989864,42.08000183105469,-0.02808734558357584
3621,2014-02-25,43.95000076293945,43.95000076293945,42.97000122070313,43.08000183105469,2001948.0,0.020194960420303776,1.2528752767851108,1.3593665250069884,87.77645983091891,71.51272072033183,-2.32422716782353,-4.202074304195577,-4.866718435335059,-4.215617200017292,21.08264763444927,0.979999542236321,1.2984335477580586,3.6710002899169893,-0.3480384484863137,7.690039028320292,1.6614809207153343,5.680519659118644,-2.795529797157897,100.0,11.944328742027793,2.009519369201652,2,-1.960000991821289,-3.6200008392333984,-4.817501068115234,-5.395000457763672,2.1199989318847656,1,-0.002275364893797316,-1.0294066498746206,43.08000183105469,1.705898192507418,42.400001525878906,2.279998779296875,42.0,-0.002275364893797316
3622,2014-02-26,43.5,43.90999984741211,43.20000076293945,43.79999923706055,1160248.0,-0.0102389250313486,1.73076330557899,-0.34482713261570164,78.44824184280392,74.33976894702965,-1.6039502595637032,-3.5729715416150754,-4.3098400071253025,-3.778298305288999,23.41779035080922,0.75,1.5786888939100336,2.990999603271483,-1.2177730486071923,7.199772255150158,0.8866132773321453,5.095385929210821,-1.7864230747868675,80.93217599327579,-6.218469001651741,2.1043863259393385,2,-1.3449993133544922,-3.1700000762939453,-4.352499961853027,-4.934999465942383,2.7099990844726562,2,0.021149383194145166,1.2528752767851108,43.95000076293945,-1.0294066498746206,43.08000183105469,1.705898192507418,42.400001525878906,0.021149383194145166
3623,2014-02-27,43.41999816894531,43.88000106811523,43.060001373291016,43.540000915527344,1137314.0,-0.0018391225529813537,1.0499914169639126,0.4000101725519118,81.37104971722377,76.79008744922524,-1.145936002828293,-3.2799420034902624,-4.141674029782486,-3.7086982063782585,25.38975918276328,0.8199996948242116,1.8109423218549594,2.6689979553222685,-1.6284183725892234,6.96641428323376,0.5202897913665225,4.817706119278014,-1.2591364761869173,72.68031304074249,-15.226270473868567,2.1487081639557477,2,-0.9199981689453125,-3.089998245239258,-3.8374977111816406,-4.619997024536133,3.2700004577636648,3,0.02372184793712906,1.73076330557899,43.5,1.2528752767851108,43.95000076293945,-1.0294066498746206,43.08000183105469,0.02372184793712906
3624,2014-02-28,43.349998474121094,43.709999084472656,43.099998474121094,43.45000076293945,2141596.0,-0.0016121533343196326,-1.0333276113092627,0.8333333333333334,79.01426841257162,78.74012293434774,-0.7994411433220847,-2.9409419765198237,-3.9560707520677028,-3.647856492842614,26.841937389603064,0.6100006103515625,2.0143699999937468,2.332498359680173,-1.9125725169708048,6.577569236331151,0.20996292135468764,4.455033798005658,-0.8313089673264855,60.78423061675821,-25.641196256221818,2.122535438325488,2,-0.5799980163574219,-3.019998550415039,-3.55999755859375,-4.344997406005859,2.7800025939941335,4,0.02629765269833295,1.0499914169639126,43.41999816894531,1.73076330557899,43.5,1.2528752767851108,43.95000076293945,0.02629765269833295
3625,2014-03-03,42.7599983215332,43.04999923706055,42.2599983215332,42.38000106811523,3694345.0,-0.013610153941299608,-1.548378760844152,-3.799885561701387,68.79082329431168,78.93701830079304,-0.09740586329840539,-2.030539026250736,-3.251715631540776,-3.0663866245054052,27.6268547562171,1.0900001525878906,2.231007394371744,1.4729982376098647,-2.470748511651159,5.416744986870889,-0.49887513702064723,3.4448716122403766,1.19000244140625,29.58575607642024,-52.84552172897634,1.9718733746305133,3,0.01000213623046875,-2.4299983978271484,-2.9674978256225586,-3.7549972534179688,3.390003204345696,0,0.057062734733025255,-1.0333276113092627,43.349998474121094,1.0499914169639126,43.41999816894531,1.73076330557899,43.5,0.057062734733025255
3626,2014-03-04,44.0,44.31999969482422,42.88000106811523,42.88999938964844,2945382.0,0.02899910493781177,-1.5486763305898759,2.921075350854243,73.1741305900399,79.21894566819154,-1.1091590235399096,-2.8711610395526748,-4.350924187799663,-4.308752689936405,28.229908814670956,1.5600013732910156,2.3678006814372523,2.365999984741208,-1.2164742823708536,5.94847425185327,0.5747628511851772,4.157237118297239,-1.7400016784667969,84.46604458748521,3.7890311523161984,1.7912371335560304,3,-1.0450000762939453,-3.4850006103515625,-4.309999465942383,-4.994998931884766,3.279998779296882,1,0.04113639484752318,-1.548378760844152,42.7599983215332,-1.0333276113092627,43.349998474121094,1.0499914169639126,43.41999816894531,0.04113639484752318
3627,2014-03-05,42.70000076293945,44.0099983215332,42.68000030517578,43.88999938964844,2991830.0,-0.02954543720592151,-1.1625992054261762,-1.0720702453776891,65.45224252252873,78.17197425095475,0.3218855494362103,-1.2210707783710504,-2.9165323714035267,-3.0166255293190005,29.046911728013153,1.3299980163574219,2.385769827618951,0.8040006637573214,-2.2153499756773485,3.8233513031919912,-0.70567465596001,2.3136759834746528,-0.44000244140625,21.35932757672444,-58.37940982079711,1.5096753197173338,3,0.4649982452392578,-2.1850013732910156,-3.010000228881836,-3.6949996948242188,4.709999084472656,2,0.0789226902030804,-1.5486763305898759,44.0,-1.548378760844152,42.7599983215332,-1.0333276113092627,43.349998474121094,0.0789226902030804
3628,2014-03-06,43.38999938964844,43.650001525878906,42.810001373291016,42.810001373291016,1227139.0,0.016159218135374243,-1.8965621567582855,-0.4873938535218672,64.92345554787319,76.22440112678834,-0.16785858567482848,-1.6947384786692155,-3.4668300781521424,-3.704815659707009,30.81582192368594,0.9500007629394531,2.393547662572722,1.301499366760254,-1.5728316460167875,4.175830379537295,-0.13566613962826324,2.738664873148771,-1.0888010406494146,54.85438421383031,-23.35344539055226,1.4371655063885191,3,-0.10000038146972656,-2.875,-3.778749465942383,-4.384998321533203,1.5,3,0.06499192750615679,-1.1625992054261762,42.70000076293945,-1.5486763305898759,44.0,-1.548378760844152,42.7599983215332,0.06499192750615679
3629,2014-03-07,43.20000076293945,43.72999954223633,43.13999938964844,43.41999816894531,1284650.0,-0.004378857556617377,-2.4705875753121878,-0.3793071696822609,58.59155050654837,73.06024691831335,0.16489424743389947,-1.2548280103734442,-3.1532217355143572,-3.5196835478093362,32.480368991969414,0.5900001525878906,2.345557372602407,0.9120006561279297,-1.658975391797341,3.4829767040532005,-0.3734873678347057,2.197488680090565,-0.8584263870239255,45.63115605619823,-29.298405731409154,1.2854880239626345,3,0.08999824523925781,-2.6850013732910156,-3.739999771118164,-4.194999694824219,1.8999977111816406,4,0.08078698616050795,-1.8965621567582855,43.38999938964844,-1.1625992054261762,42.70000076293945,-1.5486763305898759,44.0,0.08078698616050795
3630,2014-03-10,42.810001373291016,43.52999877929688,42.61999893188477,43.150001525878906,2256684.0,-0.009027763489833363,-1.52775967575305,1.5454734615317924,56.90835444200569,69.6304574306563,0.5728026840859854,-0.6533884396459371,-2.6503001458024187,-3.1357502106789923,33.96784085309938,0.9099998474121094,2.268991855403911,0.36650123596191264,-1.9040539599402635,2.637056431864089,-0.7687763619891754,1.5017788339130007,-0.4288584909973139,11.176609184440158,-61.14922608749968,1.1352775979510874,3,0.4799976348876953,-2.295001983642578,-3.417501449584961,-3.8050003051757812,3.4199981689453125,0,0.077551964221509,-2.4705875753121878,43.20000076293945,-1.8965621567582855,43.38999938964844,-1.1625992054261762,42.70000076293945,0.077551964221509
3631,2014-03-11,42.540000915527344,43.13999938964844,42.43999862670898,42.77000045776367,857293.0,-0.006306948121990064,-2.2557863080293425,0.6764689382804698,53.15067734363405,66.81961693074854,0.694829892809544,-0.23143546390508618,-2.2891412806664775,-2.8653041487288817,34.93929176465579,0.7000007629394602,2.091616101393832,-0.007499313354493609,-2.0771784065288372,2.06217977981985,-1.0423388599416654,1.0273402332326782,-0.12008089698303337,6.369573774316087,-61.51305659763914,1.0348395465871727,3,0.7499980926513672,-2.0250015258789062,-3.2150001525878906,-3.5349998474121094,4.459999084472656,1,0.08486131952653264,-1.52775967575305,42.810001373291016,-2.4705875753121878,43.20000076293945,-1.8965621567582855,43.38999938964844,0.08486131952653264
3632,2014-03-12,41.90999984741211,42.560001373291016,41.790000915527344,42.540000915527344,834205.0,-0.014809615762967243,1.2985020240609895,2.739140530409832,49.42675078760112,63.2702503830127,1.2019708146386705,0.5205526173571045,-1.5901867174756887,-2.2441049166412768,35.39825274280523,0.7700004577636719,1.7782577058449007,-0.698000335693358,-2.604604504969487,1.208603833582771,-1.6513024203314188,0.2553017489447029,2.4099998474121094,6.185516331438437,-57.63147304785053,0.9533020846380641,3,1.1450004577636719,-1.2299995422363281,-2.75,-2.904998779296875,4.209999084472663,2,0.12813168578945633,-2.2557863080293425,42.540000915527344,-1.52775967575305,42.810001373291016,-2.4705875753121878,43.20000076293945,0.12813168578945633
3633,2014-03-13,42.25,42.61999893188477,41.81999969482422,41.88999938964844,1013906.0,0.008112625956234298,-2.199996948242216,-0.5714285714285714,49.03721753369812,59.93946695202675,0.7582959951029338,0.35716968628094037,-1.8561833198914997,-2.594052915263596,36.04439349615761,0.799999237060554,1.3594948056030915,-0.45850009918213175,-2.020257205267299,1.1032570069030356,-1.2393786522247154,0.32237845386045194,2.0193997192382795,23.711309798863063,-34.658911556616424,0.7808785530425854,3,0.8050003051757812,-1.3600006103515625,-3.270000457763672,-3.2449989318847656,4.810001373291023,3,0.12213017390324521,1.2985020240609895,41.90999984741211,-2.2557863080293425,42.540000915527344,-1.52775967575305,42.810001373291016,0.12213017390324521
3634,2014-03-14,42.09000015258789,42.29999923706055,41.61000061035156,42.13000106811523,3334403.0,-0.0037869786369729708,2.6315979681570862,-0.11111346585849761,43.1911855836985,57.095062761958616,0.8054732794964039,0.6314536583808774,-1.6121972167069458,-2.4558899636948723,36.13927920581763,0.6899986267089844,1.107247559977182,-0.6704999923706083,-2.0594406683422406,0.718440683601024,-1.364970330356421,0.02397034561520428,2.1298115905761676,24.999999999999908,-27.182708135215663,0.694470337985816,3,0.875,-0.39999961853027344,-3.270000457763672,-3.0849990844726562,4.6100006103515625,4,0.06652409662413339,-2.199996948242216,42.25,1.2985020240609895,41.90999984741211,-2.2557863080293425,42.540000915527344,0.06652409662413339
3635,2014-03-17,43.18999862670898,43.2400016784668,42.09000015258789,42.13000106811523,1272713.0,0.02613443739922272,-1.0175476168168258,-26.499332443262386,44.93331909179682,53.95719481770939,-0.25380551886183156,-0.39341752715167644,-2.6346503169509035,-3.5889547832181634,36.01613698018944,1.1500015258789062,0.8580301746058794,0.36899852752684836,-0.9816796508441712,1.719676705897868,-0.30634056165865786,1.0443376167123546,0.9254206711425823,96.93233012321654,48.69976707911744,0.675339089185509,3,-0.37999916076659446,-1.3899993896484304,-4.3699989318847585,-4.184997558593743,6.80000305175782,0,0.04422319768797034,2.6315979681570862,42.09000015258789,-2.199996948242216,42.25,1.2985020240609895,41.90999984741211,0.04422319768797034
3636,2014-03-18,43.31999969482422,43.400001525878906,42.650001525878906,43.20000076293945,992357.0,0.003009980834656645,4.357093227612703,0.11320680025335406,48.746516033947614,52.101002985644826,-0.5480408267165515,-0.4255220005014593,-2.6856084412536845,-3.75319863344415,35.737040359336355,0.75,0.6401963343754957,0.4229995727539091,-0.8548779923124883,1.7008771378203065,-0.21593920977929315,1.0619383552871113,0.6952028555273415,95.530626249366,49.30964461690709,0.6389387825331998,3,-0.6499996185302734,-1.2150001525878906,-4.5,-4.314998626708984,8.779998779296875,1,0.06717451218633763,-1.0175476168168258,43.18999862670898,2.6315979681570862,42.09000015258789,-2.199996948242216,42.25,0.06717451218633763
3637,2014-03-19,42.90999984741211,43.400001525878906,42.650001525878906,43.38999938964844,1424031.0,-0.009464447144515886,1.999977111991028,-4.000031789426837,46.60453771293863,50.0655676706521,-0.11747356548026033,0.05254126742951115,-2.191318384428861,-3.395342140209408,35.48579216575099,0.75,0.5332648036447978,-0.02850017547607564,-1.2472009969857183,1.190200646033567,-0.637850586230897,0.5808502352787457,1.0089946253394544,72.62561855604193,28.522557961272625,0.6093504107548204,3,-0.23999977111816406,-0.7350006103515625,-4.037500381469727,-3.904998779296875,9.889999389648438,2,0.09531578110305117,4.357093227612703,43.31999969482422,-1.0175476168168258,43.18999862670898,2.6315979681570862,42.09000015258789,0.09531578110305117
3638,2014-03-20,41.97000122070313,42.560001373291016,41.7599983215332,42.47999954223633,1847806.0,-0.02190628361807534,1.388061740977129,1.062497516470751,41.76612347423444,48.19607577817277,0.6704171393015201,1.0436876357016658,-1.1936230398618548,-2.514280628719497,34.87007380355177,1.1500015258789062,0.23631478594347755,-0.9669988632202049,-2.1906270471310094,0.2566293206905996,-1.5788129551756072,-0.35518477126480263,1.85663349755243,20.111755654913253,-20.97735728946168,0.6118140919554031,3,0.5999984741210866,0.20499801635741477,-3.0175018310546946,-2.9650001525878977,12.430000305175767,3,0.09888009507930429,1.999977111991028,42.90999984741211,4.357093227612703,43.31999969482422,-1.0175476168168258,43.18999862670898,0.09888009507930429
3639,2014-03-21,42.06999969482422,42.29999923706055,41.93000030517578,42.11000061035156,1600553.0,0.0023826178511465734,-1.3124955296473786,0.07843342583381438,45.627382676236444,46.94263447086508,0.4394881943160769,0.9672922057668956,-1.2442116737974516,-2.5833380695931396,33.88286086537195,0.3699989318847656,0.07626361357553435,-0.8505002975463896,-2.1129032144698527,0.4119026193770736,-1.4817017560081212,-0.21929883908465797,1.6679696591151867,18.90248582865995,-22.66510914702911,0.6312014584617317,3,0.4350013732910156,0.2700004577636719,-3.114999771118164,-3.0649986267089844,11.930000305175781,4,0.11861187817124508,1.388061740977129,41.97000122070313,1.999977111991028,42.90999984741211,4.357093227612703,43.31999969482422,0.11861187817124508
3640,2014-03-24,41.86999893188477,42.290000915527344,41.56999969482422,42.099998474121094,857218.0,-0.004753999628957728,1.3606426154875586,5.749856952126468,34.45253482654252,44.86506308007713,0.5499615321815483,1.1299265818858615,-1.0035210802376398,-2.356917585502252,32.2693659481107,0.720001220703125,-0.1447115028970174,-0.9900009155273395,-2.333585800735385,0.35358396968070593,-1.6617933581313622,-0.3182084729233168,1.7828516723111179,16.393384529438148,-18.932081969680265,0.6717924426040214,3,0.6150016784667898,0.8150005340576101,-2.7649993896484446,-2.8649978637695384,11.530002593994126,0,0.11535710423380374,-1.3124955296473786,42.06999969482422,1.388061740977129,41.97000122070313,1.999977111991028,42.90999984741211,0.11535710423380374
3641,2014-03-25,43.849998474121094,44.02000045776367,42.61000061035156,42.63999938964844,3750651.0,0.04728921883799031,-1.2204780699383038,-5.260876055263626,57.6361120863166,45.77721433548996,-1.3685955147202051,-0.9043136460097756,-2.9247869236557733,-4.289294967431793,30.634121484714633,2.150001525878899,-0.24514417834195257,0.9949987411498995,-0.33215031207457457,2.3221477943743736,0.33142421453766246,1.6585732677621365,-2.279998779296875,93.06114568557874,53.657032548235115,0.6635745266122353,3,-1.0549983978271484,-0.904998779296875,-4.3574981689453125,-4.594997406005859,8.200000762939453,1,0.14002288296473586,1.3606426154875586,41.86999893188477,-1.3124955296473786,42.06999969482422,1.388061740977129,41.97000122070313,0.14002288296473586
3642,2014-03-26,44.41999816894531,44.79999923706055,43.83000183105469,44.08000183105469,3445036.0,0.01299885324193606,-1.30952770208901,0.28098892160633554,56.95006296055676,46.6564193829187,-1.726689054453061,-1.4776134491918498,-3.440146631121735,-4.81250499970151,29.099376712155966,0.9699974060058594,-0.29198928862655293,1.518998527526854,0.04236174978202456,2.9956353052716835,0.7806801386544393,2.257316916399269,-2.8499984741210938,88.2352593817355,48.6876049404636,0.7383183888724155,3,-1.2349987030029297,-1.2349987030029297,-4.677497863769531,-5.019996643066406,9.180000305175781,2,0.17289510629797777,-1.2204780699383038,43.849998474121094,1.3606426154875586,41.86999893188477,-1.3124955296473786,42.06999969482422,0.17289510629797777
3643,2014-03-27,44.45000076293945,44.59000015258789,43.88000106811523,44.400001525878906,1672168.0,0.0006754298791284974,3.303050620181069,0.1470581635400772,58.62068965517245,48.37080872419358,-1.5777170079774478,-1.5035838573750127,-3.4021059274689947,-4.796824784820409,27.70853759983983,0.7099990844726634,-0.2807871420476715,1.4975009918212905,-0.1204357423079756,3.1154377259505566,0.6885326247566539,2.306469358885927,-2.7508010864257812,89.16413239245328,48.30460630607753,0.8089683670646344,3,-1.2650012969970703,-1.2650012969970703,-4.307499885559082,-5.049999237060547,9.14999771118164,3,0.18785148100791416,-1.30952770208901,44.41999816894531,-1.2204780699383038,43.849998474121094,1.3606426154875586,41.86999893188477,0.18785148100791416
3644,2014-03-28,44.4900016784668,44.88000106811523,44.27000045776367,44.52999877929688,1726234.0,0.0008999080954052996,-1.5416716337251053,-0.7999542229344521,62.17391256273522,50.28643022096451,-1.3873729708765765,-1.5323646850310553,-3.384446270270331,-4.784219328945596,26.31126869840874,0.6100006103515554,-0.17759353905024966,1.480501747131349,-0.27119475928027015,3.2321982535429683,0.6046534939255395,2.3563500003371587,-2.666770019531249,88.21754598667526,41.802121934786925,0.8758482532058086,3,-1.2650012969970703,-1.2650012969970703,-4.292501449584961,-5.090000152587891,8.759998321533203,4,0.22274667281499672,3.303050620181069,44.45000076293945,-1.30952770208901,44.41999816894531,-1.2204780699383038,43.849998474121094,0.22274667281499672
3645,2014-03-31,45.20000076293945,45.29999923706055,44.560001373291016,44.59000015258789,1914610.0,0.015958621211207946,-1.208954883964563,-15.251120648542832,68.11988959206136,52.43902728297716,-1.9917198284251825,-2.1609871746737426,-4.024444276704138,-5.432957574523421,26.254287185815546,0.80999755859375,-0.06454644662907327,2.0685007095336942,0.06779265936788903,4.0692087596994995,1.0681466844507952,3.0688547346165933,-3.1933629394531238,96.28258270735867,42.95091888419535,1.0003540250829015,3,-1.7650012969970703,-1.7650012969970703,-4.815000534057617,-5.7649993896484375,8.14999771118164,0,0.1946902453213204,-1.5416716337251053,44.4900016784668,3.303050620181069,44.45000076293945,-1.30952770208901,44.41999816894531,0.1946902453213204
3646,2014-04-01,45.81000137329102,45.849998474121094,44.72999954223633,45.27999877929688,1987560.0,0.01349558849679755,2.6721469354062903,0.8688558421092129,76.63935579557821,55.77622929215933,-2.4712473665572716,-2.7704782059948556,-4.55526750486208,-5.991419753297016,25.460011358194233,1.1199989318847656,0.14573671535139,2.5880012512207102,0.2815011799429712,4.894501322498449,1.4347512155818407,3.7412512868595797,-3.5398946367187563,98.01994221290614,37.124934205424765,1.1532500356388677,4,-2.1000022888183665,-2.1000022888183665,-5.070001602172859,-6.055000305175788,7.739997863769524,1,0.16568434675955146,-1.208954883964563,45.20000076293945,-1.5416716337251053,44.4900016784668,3.303050620181069,44.45000076293945,0.16568434675955146
3647,2014-04-02,46.06999969482422,46.41999816894531,45.61999893188477,45.91999816894531,4537137.0,0.00567557986769196,-1.1333312988281465,0.28302036174669093,76.3812211460746,59.622351255697126,-2.498616935523593,-2.9144868985733368,-4.748520833717933,-6.2015169742567195,25.014153331889773,0.7999992370605398,0.2835000233243221,2.679499626159668,0.06212847235103425,5.296870779968302,1.370814049255351,3.988185203063985,-3.4419037844970717,86.22051678693994,19.770146614566286,1.3086855769043153,4,-2.075000762939453,-2.075000762939453,-4.909999847412109,-5.894998550415039,7.130001068115234,2,0.12980246541890383,2.6721469354062903,45.81000137329102,-1.208954883964563,45.20000076293945,-1.5416716337251053,44.4900016784668,0.12980246541890383
3648,2014-04-03,46.209999084472656,46.56000137329102,45.97999954223633,46.18000030517578,2116912.0,0.0030388406897290388,-1.6976810205638981,0.19998982757743758,78.53185880965563,63.27840415941037,-2.205896378527676,-2.985452344435501,-4.810712808113593,-6.292849309240985,24.571015133618967,0.5800018310546946,0.39190302328718474,2.6784990310668917,-0.2267577428109604,5.583755804944744,1.2258706441279656,4.131127418005818,-3.1268749031113288,84.71606336725999,12.484554090672347,1.4526283869389265,4,-2.144998550415039,-2.144998550415039,-4.967498779296875,-6.034997940063477,5.190002441406243,3,0.15992208474489233,-1.1333312988281465,46.06999969482422,2.6721469354062903,45.81000137329102,-1.208954883964563,45.20000076293945,0.15992208474489233
3649,2014-04-04,46.68999862670898,46.68999862670898,46.0,46.47999954223633,2117002.0,0.01038735234248489,5.57144414168975,7.000254323499255,76.51515764529098,67.95202891704909,-2.192159621089104,-3.363007159393071,-5.17574192464614,-6.725207682804609,24.07481588069571,0.6899986267089773,0.5794270404313195,2.9839986801147376,-0.23926127751887094,6.207258637748346,1.3723687012979298,4.595628658931545,-3.120111638477489,100.0,29.616821365120956,1.611629978816806,4,-2.039999008178704,-2.5599994659423757,-5.27499866485595,-6.514997482299798,4.6599998474121165,4,0.14799743094143625,-1.6976810205638981,46.209999084472656,-1.1333312988281465,46.06999969482422,2.6721469354062903,45.81000137329102,0.14799743094143625
3650,2014-04-07,46.13000106811523,46.540000915527344,45.709999084472656,46.540000915527344,1895283.0,-0.01199395106157497,3.0487909265996147,-1.9523887375114533,69.98579933158648,69.32421638874574,-1.0776599880986666,-2.6788780614313126,-4.494272146792881,-6.118106199483172,24.165064350133093,0.979999542236321,0.9042919970862826,2.258001136779775,-1.1096943326034108,5.625696606162961,0.5741534020881858,3.9418488714713646,-2.0608962177273398,71.428682644287,4.051895187489791,1.6838477346915928,4,-0.8700008392333913,-2.0000019073486257,-4.580000877380364,-5.954999923706048,5.020000457763672,0,0.15434638558476155,5.57144414168975,46.68999862670898,-1.6976810205638981,46.209999084472656,-1.1333312988281465,46.06999969482422,0.15434638558476155
3651,2014-04-08,46.1500015258789,46.15999984741211,45.54999923706055,46.0,2457464.0,0.00043356725125898166,6.17655506687012,-0.3658575163520079,74.39761925963808,71.26283375531033,-0.8237176133316382,-2.545045190694047,-4.404248125222445,-6.096475756055078,24.43089303114091,0.6100006103515625,1.212396336296763,2.097501564025869,-1.355490589094856,5.550493717146594,0.3710054874655029,3.823997640586235,-1.6615536712796342,52.6318078997735,-13.499364579994058,1.7264960765603632,4,-0.8650016784667969,-2.0200023651122976,-4.600001335144036,-5.9750003814697195,5.599998474121101,1,0.15601292979816583,3.0487909265996147,46.13000106811523,5.57144414168975,46.68999862670898,-1.6976810205638981,46.209999084472656,0.15601292979816583
3652,2014-04-09,47.27999877929688,47.599998474121094,46.20000076293945,46.29999923706055,2160282.0,0.024485313457342617,-1.3728845339428246,6.533263821779514,88.87263591895194,74.6241611179525,-1.6822684561266215,-3.4278560265796045,-5.378195839411809,-7.177209883680071,25.868722819995387,1.4499969482421946,1.6915052423706314,2.9589988708496193,-0.6251646238643573,6.543162365563596,1.166917123492631,4.751080618206608,-2.4393028011600606,84.39025297965217,11.924135556462488,1.792081747356988,4,-1.3449993133544993,-2.694999694824226,-5.544999122619636,-6.91999816894532,4.569999694824212,2,0.132614226303855,6.17655506687012,46.1500015258789,3.0487909265996147,46.13000106811523,5.57144414168975,46.68999862670898,0.132614226303855
3653,2014-04-10,47.40999984741211,48.16999816894531,47.2400016784668,47.599998474121094,2795692.0,0.0027495996504161013,-2.5094540612516645,-0.1938762402637578,88.92130209135601,77.59609328779925,-1.506681798127154,-3.321770902086307,-5.33710321616195,-7.248867878385909,27.423954926873805,0.9299964904785156,1.856667571950581,2.8309999465942397,-0.8665435587436718,6.528543451932151,0.9822281939252875,4.679771699263192,-2.0726294199981155,70.99241865009166,-7.908374554108491,1.8487717526689553,4,-1.0450000762939453,-2.5400009155273438,-5.570000648498535,-7.049999237060547,4.290000915527344,3,0.12212615343097055,-1.3728845339428246,47.27999877929688,6.17655506687012,46.1500015258789,3.0487909265996147,46.13000106811523,0.12212615343097055
3654,2014-04-11,44.88999938964844,45.97000122070313,44.54999923706055,45.97000122070313,4808018.0,-0.053153353003042136,1.629628844713806,5.6842612484189345,66.44881052457923,77.41041783585679,1.2024787554039875,-0.6126572744434711,-2.6537108311543562,-4.682350325458735,28.290625554038495,2.8600006103515625,1.941972863171479,0.17099952697753906,-3.336909852661414,3.678908906616492,-1.5829551628419338,1.924954216797012,3.279998779296875,9.392272179783994,-74.21734214953204,1.7539546898194749,4,1.4699993133544922,-0.020000457763671875,-2.9875001907348633,-4.475000381469727,7.3600006103515625,4,0.1450212124024144,-2.5094540612516645,47.40999984741211,-1.3728845339428246,47.27999877929688,6.17655506687012,46.1500015258789,0.1450212124024144
3655,2014-04-14,45.099998474121094,45.38000106811523,44.27000045776367,44.68000030517578,2876272.0,0.004678081695877356,1.2652996084110077,-0.3888865341414801,58.43455242405865,75.38766190568795,1.0915954987430894,-0.7085551587267389,-2.6735542951798124,-4.845895325703822,28.258039995242168,1.1100006103515554,2.0270601601189426,0.28549861907958984,-3.1504014534932665,3.721398691652446,-1.4324514172068348,2.0034486553660145,3.0699996948242188,21.282012909334373,-58.60674449639707,1.7179500362864282,4,1.1200008392333984,-0.22999954223632812,-3.1974992752075195,-4.659997940063477,6.900001525878906,0,0.13858093595249943,1.629628844713806,44.88999938964844,-2.5094540612516645,47.40999984741211,-1.3728845339428246,47.27999877929688,0.13858093595249943
3656,2014-04-15,46.22999954223633,46.38000106811523,45.0,45.18999862670898,3097697.0,0.025055456903477324,1.059696988675518,2.476203451407828,61.35509386695079,73.71809220800752,0.03066076620123681,-1.69634055204304,-3.586354757909092,-5.923198142722605,28.314132078609255,1.3800010681152273,2.122623600457274,1.2699996948242216,-2.145827180374546,4.685826570022989,-0.4379137427751587,2.977913132423602,1.7839987182617207,50.256416275659966,-27.396096350623004,1.7079134375993827,4,-0.010000228881835938,-1.3600006103515625,-4.327500343322754,-5.715000152587891,5.869998931884766,1,0.10642444370235382,1.2652996084110077,45.099998474121094,1.629628844713806,44.88999938964844,-2.5094540612516645,47.40999984741211,0.10642444370235382
3657,2014-04-16,47.0,47.04999923706055,46.34000015258789,46.599998474121094,2834001.0,0.016655861245687298,1.839996337890625,0.3846165132230469,64.63835029801518,72.17436904004748,-0.6632989118330244,-2.2600939197563292,-4.138624026378309,-6.639160268135328,28.50873159926895,0.8199996948242188,2.13477335658623,1.8355001449584947,-1.5531836068518388,5.224183896768828,0.14115826905332796,3.5298420208636614,0.8642383483886746,70.00002934384234,-5.940376355384586,1.6943418759051667,4,-0.7800006866455078,-2.1300010681152344,-5.097500801086426,-6.4850006103515625,5.0,2,0.10106382978723394,1.059696988675518,46.22999954223633,1.2652996084110077,45.099998474121094,1.629628844713806,44.88999938964844,0.10106382978723394
3658,2014-04-17,46.11999893188477,47.18999862670898,45.83000183105469,47.0,1657086.0,-0.018723426981175018,1.1587279481442814,-2.1999942779759114,58.53402112424579,70.17646498215358,0.22640161305715623,-1.1101628660843872,-3.113683247721795,-5.708252377305797,29.729694933812322,1.3599967956542898,2.0066824146592595,0.7479991912841868,-2.3090763416700923,3.805074724238466,-0.7805385751929492,2.276536957761323,1.600469900878899,63.356151856400466,-10.57558744314155,1.528537766477139,4,0.10000038146971946,-1.250000000000007,-4.2524986267089915,-5.604999542236335,5.58000183105468,3,0.12424110309930914,1.839996337890625,47.0,1.059696988675518,46.22999954223633,1.2652996084110077,45.099998474121094,0.12424110309930914
3659,2014-04-22,47.06000137329102,47.13000106811523,46.22000122070313,46.2599983215332,1763884.0,0.020381666590984837,-1.0681879264454723,-0.9090932735698308,59.50920676129826,69.01239914101043,-0.7326415378117304,-1.7467139694407905,-3.8841961522455293,-6.590726410972287,31.01664064411346,1.0100021362304545,1.88483967329568,1.4385015487670998,-1.2795963054606432,4.156599402994843,0.07945262165322475,2.797550475880975,0.5224487244726461,95.54803647479994,23.43379159768986,1.359048927113872,4,-0.8400020599365305,-2.190002441406257,-5.087501525878913,-6.545001983642585,5.38999938964843,1,0.09859751921473325,1.1587279481442814,46.11999893188477,1.839996337890625,47.0,1.059696988675518,46.22999954223633,0.09859751921473325
3660,2014-04-23,46.70000076293945,47.0099983215332,46.4000015258789,47.0,1788804.0,-0.007649821501192866,2.812529057638478,-0.37499761582330055,54.66946224369871,66.82038169479496,-0.31657476576738475,-1.0606906352121115,-3.3711913719150743,-6.174387388826595,32.81776651812693,0.6599998474121236,1.7222789092242579,0.837000846862793,-1.2664412035214525,2.9404428972470384,-0.21472017832932977,1.8887218720549157,0.7499513492242187,77.62565429066643,8.425270048938941,1.051721025192123,4,-0.48000144958496094,-1.8300018310546875,-4.372500419616699,-6.185001373291016,6.399997711181641,2,0.11884366480492559,-1.0681879264454723,47.06000137329102,1.1587279481442814,46.11999893188477,1.839996337890625,47.0,0.11884366480492559
3661,2014-04-24,49.9900016784668,51.75,49.63999938964844,50.099998474121094,8020587.0,0.07044969725435735,-4.209869217329057,0.3666569179710845,65.60510173182985,64.23510011844805,-3.3576852473101297,-4.07609617212475,-6.4913041707689345,-9.39106118600806,33.929659088298955,5.049999237060547,1.6407405501878927,3.8200016021728516,1.219952535600072,6.420050668745631,2.519977068886462,5.120026135459241,-5.720001220703125,70.27028942735706,3.0897053933030634,1.3000245332863896,4,-1.980001449584961,-3.3300018310546875,-7.685002326965332,-9.47500228881836,3.2099990844726562,3,0.040208006682244335,2.812529057638478,46.70000076293945,-1.0681879264454723,47.06000137329102,1.1587279481442814,46.11999893188477,0.040208006682244335
3662,2014-04-25,52.099998474121094,52.20000076293945,50.1500015258789,50.1500015258789,5470655.0,0.04220837617141315,-1.1025666105872607,-17.727761401075146,70.26840978830923,62.16255652922063,-5.265820408385942,-5.882842155705887,-8.411128932867435,-11.414557197899356,34.61049132697362,2.2099990844726562,1.7059300680785157,5.5459983825683565,1.9546501225083261,9.137346642628387,3.7503242525383413,7.341672512598372,-7.6803980255126945,98.4301050928313,32.08512752339854,1.7956741300300139,4,-3.8649978637695312,-5.214998245239258,-9.712498664855957,-11.584999084472656,1.0500030517578054,4,0.0,-4.209869217329057,49.9900016784668,2.812529057638478,46.70000076293945,-1.0681879264454723,47.06000137329102,0.0
3663,2014-04-28,52.79999923706055,53.29999923706055,51.95000076293945,52.25,3620490.0,0.01343571561306578,-1.3478281060819663,0.28205133221174433,70.71186647576803,62.63622941268605,-5.722641806752783,-6.245413091820026,-8.894073242668469,-12.020394147700934,35.44336395836284,1.3499984741210938,1.780773126335319,5.828499221801756,1.418843919151378,10.238154524452135,3.623671570476567,8.033326873126946,-8.069182775878907,92.9378511287035,29.575625563667494,2.2048276513251905,4,-4.0149993896484375,-5.364999771118164,-10.3774995803833,-12.28499984741211,-0.5499992370605469,0,-0.015151500920837613,-1.1025666105872607,52.099998474121094,-4.209869217329057,49.9900016784668,2.812529057638478,46.70000076293945,-0.015151500920837613
3664,2014-04-29,54.4000015258789,54.4000015258789,52.9000015258789,53.099998474121094,3480158.0,0.03030307408973032,1.3076868903834895,2.363645191047227,76.18745402252338,64.60877403473769,-6.517131631593394,-7.446713077836705,-10.28006431548507,-13.519964505678317,36.22831008843773,1.6000022888183523,1.6997398413145248,6.933001518249505,1.5727495540633072,12.293253482435702,4.252875536156402,9.613127500342607,-9.155034098144526,100.0,36.10250862391267,2.6801259820931,4,-4.700000762939446,-6.415000915527337,-12.027502059936516,-13.885002136230462,-2.150001525878899,1,-0.04963236557364825,-1.3478281060819663,52.79999923706055,-1.1025666105872607,52.099998474121094,-4.209869217329057,49.9900016784668,-0.04963236557364825
3665,2014-04-30,54.0,55.0,53.9000015258789,54.349998474121094,2575923.0,-0.007352969019469802,-3.0000277434836717,-0.2692289634611562,74.27333227959342,66.04413385836465,-5.276813120301021,-6.696992964521158,-9.696268455075398,-13.019560032385336,36.833080517236006,1.0999984741211009,1.6111498990660635,6.0930000305175795,0.1079795308085636,12.078020530226595,3.100489780663075,9.085510280372084,-8.022629844414062,81.34328570655872,15.358960020136735,2.992510249854506,4,-3.5849990844726562,-5.715000152587891,-11.577499389648438,-13.485000610351562,-2.099998474121101,2,-0.028703689575195312,1.3076868903834895,54.4000015258789,-1.3478281060819663,52.79999923706055,-1.1025666105872607,52.099998474121094,-0.028703689575195312
3666,2014-05-02,53.4000015258789,53.9000015258789,52.849998474121094,53.75,2001564.0,-0.011111082854094456,2.230771036538894,1.0000000000000202,69.56521739130432,66.59156353539677,-3.970312750428647,-5.796400045487282,-8.909855404448244,-12.317476830286886,36.81883682868718,1.1500015258789062,1.8700517742650788,5.113501548767083,-1.2614905822420894,11.488493679776255,1.926005483262493,8.300997614271672,-6.520368385851555,67.0103303607524,3.21567087986935,3.1874960655045874,5,-2.9850006103515554,-4.595001220703118,-10.815001487731926,-12.885002136230462,-1.5,4,-0.0056180345165798284,-3.0000277434836717,54.0,1.3076868903834895,54.4000015258789,-1.3478281060819663,52.79999923706055,-0.0056180345165798284
3667,2014-05-05,52.04999923706055,53.9000015258789,51.75,53.45000076293945,2035439.0,-0.025280941015780822,-1.1500015258788991,4.000021798365041,63.760371061711645,67.17226908400409,-2.043534617496505,-4.190257158887668,-7.394308920457945,-10.85607677230199,36.181800281501204,2.150001525878899,2.237411140315686,3.464499282836911,-3.032553095564552,9.961551661238374,0.21597309363617967,6.713025472037643,-4.358329411035939,9.230745755709133,-51.43707710510053,3.24852618920073,5,-1.4399986267089844,-2.634998321533203,-9.179999351501465,-11.53499984741211,0.25,0,0.02209416988924917,2.230771036538894,53.4000015258789,-3.0000277434836717,54.0,1.3076868903834895,54.4000015258789,0.02209416988924917
3668,2014-05-06,53.599998474121094,53.79999923706055,52.099998474121094,52.099998474121094,2006049.0,0.02977904437617962,-1.2666676839192708,-1.071427403665375,77.40715933616137,69.16093048121111,-2.7054171572657566,-5.436986437631049,-8.754760580381458,-12.274953873224,35.43350894494563,1.75,2.5701473913185495,4.644998550415039,-2.1183253305033958,11.408322431333474,1.2633366099558216,8.026660490874256,-5.1774956306989495,56.923029972956726,-9.808181190878216,3.381661940459219,5,-2.8999977111816406,-4.159997940063477,-10.414999008178711,-12.844999313354492,-1.6499977111816406,1,-0.008395465691280912,-1.1500015258788991,52.04999923706055,2.230771036538894,53.4000015258789,-3.0000277434836717,54.0,-0.008395465691280912
3669,2014-05-07,53.599998474121094,53.599998474121094,53.0,53.349998474121094,1662960.0,0.0,3.79998779296875,0.16666666666666666,77.10457812097063,71.65372113424132,-1.8776093845760329,-5.15717453951855,-8.574200160445898,-12.144576305650567,34.572099492038895,0.5999984741210938,2.8430282684235806,4.299498558044434,-2.679198166534924,11.278195282623791,0.8101501957547512,7.788846920334116,-4.519745915041163,56.923029972956726,-14.914547258547074,3.48934836228968,5,-1.279998779296875,-3.964998245239258,-10.414999008178711,-12.844999313354492,-3.5,2,-0.025186539413296738,-1.2666676839192708,53.599998474121094,-1.1500015258788991,52.04999923706055,2.230771036538894,53.4000015258789,-0.025186539413296738
3670,2014-05-08,53.25,53.95000076293945,53.04999923706055,53.45000076293945,1639020.0,-0.0065298224642689195,-1.9999936421954772,-0.8000030517578125,73.55704007248437,72.53726983875849,-0.5596361644460188,-4.475895365352294,-8.065907310706741,-11.667147260267825,34.14721204925256,0.9000015258789062,3.2789955132489155,3.5935001373291016,-3.4304776920830378,10.617477966741241,0.08151122262303545,7.105489052035168,-3.577772696828063,68.18179453700863,-6.121869616587759,3.511988914706069,5,-0.6749992370605469,-3.614999771118164,-10.024999618530273,-12.454999923706055,-3.25,3,-0.018779342723004744,3.79998779296875,53.599998474121094,-1.2666676839192708,53.599998474121094,-1.1500015258788991,52.04999923706055,-0.018779342723004744
3671,2014-05-09,53.349998474121094,53.45000076293945,52.75,52.95000076293945,1659914.0,0.001877905617297504,1.3333269755288104,-1.9999809265864312,72.31200624076821,72.76433611125393,-0.14851450354030504,-4.225473327956209,-8.031232688009197,-11.633209488802912,33.848286822523875,0.7000007629394531,3.686815524401908,3.333498764038083,-3.6717873634437836,10.33878489151995,-0.16914429970285028,6.8361418277790165,-3.1449939012663535,72.72717814803448,-2.033256042842936,3.5026430637409347,5,0.02500152587890625,-3.714998245239258,-9.914999008178711,-12.344999313354492,-3.0,4,-0.02717895013521987,-1.9999936421954772,53.25,3.79998779296875,53.599998474121094,-1.2666676839192708,53.599998474121094,-0.02717895013521987
3672,2014-05-12,53.54999923706055,53.70000076293945,53.099998474121094,53.349998474121094,1008840.0,0.0037488428989640443,1.3999908447964111,0.500004768398867,77.41696912094754,73.50934751627386,-0.13544598309124467,-4.144128336125846,-8.076952571182503,-11.69483522346632,32.73013932588824,0.6000022888183594,4.2447879676447045,3.2199995040893583,-3.83069208548158,10.270691093660297,-0.3053462906961144,6.745345298874831,-2.8654951214912785,78.37832264875755,2.0854630734774844,3.5253457947854696,5,-0.17499923706054688,-3.914999008178711,-9.84000015258789,-12.270000457763672,-2.25,0,-0.030812282627255883,1.3333269755288104,53.349998474121094,-1.9999936421954772,53.25,3.79998779296875,53.599998474121094,-0.030812282627255883
3673,2014-05-13,53.20000076293945,53.54999923706055,52.70000076293945,53.5,2456917.0,-0.0065359193110663405,3.2500166893960345,-1.4999904632932155,73.68827092358653,73.23166050528089,0.3098429988191924,-3.5185126261954025,-7.570980199899566,-11.216991749657936,31.152748863296104,0.8499984741210938,4.406635017402017,2.580500984191893,-4.4407824122683195,9.601784380652106,-0.9301407140382096,6.091142682421996,-2.0839470589271087,40.0,-32.458602808797195,3.510641698230106,5,0.17499923706054688,-3.565000534057617,-9.205001831054688,-11.635002136230469,-0.799999237060554,1,-0.016917321672406227,1.3999908447964111,53.54999923706055,1.3333269755288104,53.349998474121094,-1.9999936421954772,53.25,-0.016917321672406227
3674,2014-05-14,51.4000015258789,52.45000076293945,51.099998474121094,52.45000076293945,4257912.0,-0.03383457163997794,1.571434799510265,3.5000063578449687,66.31944968744642,72.34789577282011,1.8322171941751861,-1.2709563832597652,-5.630450725559626,-9.285223455895554,32.04556486727407,2.1000022888183594,4.258027345169886,0.45500164031981427,-6.031104959443503,6.941108240083132,-2.7880516595618445,3.698054940201473,3.599998474121101,10.52641441499297,-58.747235742359166,3.2430532998816606,5,1.1249980926513743,-1.7650012969970632,-7.335000991821282,-9.765001296997063,0.8499984741211009,2,0.010700373944223296,3.2500166893960345,53.20000076293945,1.3999908447964111,53.54999923706055,1.3333269755288104,53.349998474121094,0.010700373944223296
3675,2014-05-15,51.349998474121094,52.1500015258789,50.849998474121094,51.6500015258789,2576616.0,-0.0009728219897547907,1.0000000000000109,0.2857173997551239,56.093175691080624,70.85100225057303,1.639161715211813,-0.7680916303009369,-5.4185806689187785,-9.100807676745347,33.16687146862094,1.3000030517578054,4.036059098829888,0.09249858856200888,-5.781213709620054,5.966210886744072,-2.8443575605290192,3.029354737653037,3.5720014953613273,17.543845559762875,-49.47203931105477,2.9368561490910308,5,1.0500011444091797,-1.7149982452392578,-6.959999084472656,-9.649999618530273,0.5500030517578054,3,-0.024342746585084396,1.571434799510265,51.4000015258789,3.2500166893960345,53.20000076293945,1.3999908447964111,53.54999923706055,-0.024342746585084396
3676,2014-05-16,51.1500015258789,51.75,50.79999923706055,51.25,1911446.0,-0.003894780023079969,-1.3749928474699118,0.3333248563145629,44.86488136085299,68.75150339492208,1.6611160745086266,-0.19036142807507161,-5.095678427085737,-8.761406195707636,33.69515102590302,0.9500007629394531,3.534036751036794,-0.3534984588623118,-5.731872934245359,5.024876016520736,-3.042685696553839,2.3356887788292156,3.609118383789067,12.06903809170503,-48.86751056781763,2.6891872376915242,5,1.2249984741211009,-1.5150012969970632,-6.45500183105468,-9.450002670288079,0.6499977111816477,4,-0.02248292261139162,1.0000000000000109,51.349998474121094,1.571434799510265,51.4000015258789,3.2500166893960345,53.20000076293945,-0.02248292261139162
3677,2014-05-19,51.75,52.0,51.0,51.0,1500160.0,0.011730175097209639,-1.6666666666666667,-7.500114442663692,44.262297815783015,65.06874100376892,1.1332621126247417,-0.4387508457552727,-5.521356259184387,-9.214221882093383,33.91571730491462,1.0,3.0713203384429804,0.009000015258791905,-4.933915321662333,4.951915352179917,-2.462457653201774,2.480457683719358,2.7715726693115244,34.54548228870738,-21.420145721179814,2.4714576684605634,5,0.625,-2.114999771118164,-7.0425004959106445,-10.05000114440918,0.34999847412109375,0,-0.027053169582201053,-1.3749928474699118,51.1500015258789,1.0000000000000109,51.349998474121094,1.571434799510265,51.4000015258789,-0.027053169582201053
3678,2014-05-20,51.849998474121094,52.04999923706055,51.349998474121094,51.70000076293945,1620364.0,0.0019323376641757761,1.5454608507480285,0.1999969482421875,33.333300089757714,60.205265666967485,0.848108306131941,-0.09218828641419918,-5.4645221075503585,-9.167676239545884,34.618997523872665,0.7000007629394531,2.738651660109582,-0.17750148773193075,-4.353335226850987,3.998332251387126,-2.265418357291459,1.9104153818275975,2.4482797892553734,63.636258548381875,12.693723512660796,2.0879168695595296,5,0.5250015258789062,-2.214998245239258,-6.589999198913574,-9.694999694824219,0.10000228881835938,1,-0.01060750729501092,-1.6666666666666667,51.75,-1.3749928474699118,51.1500015258789,1.0000000000000109,51.349998474121094,-0.01060750729501092
3679,2014-05-21,51.70000076293945,52.349998474121094,51.6500015258789,51.9000015258789,1235139.0,-0.002892916404935053,-3.6666581895398997,-1.3333587650364471,34.459443785463236,55.86108830174292,0.7825408081969911,0.44612290865707394,-5.15007604738468,-8.878821820897642,35.4255222573714,0.6999969482421946,2.5831341369859118,-0.5594991683959947,-4.029165435094569,2.91016709830258,-2.2943323017452855,1.1753339649532961,2.3883807588580623,58.064643153353366,10.514538434592723,1.7348331333492872,5,0.5499992370605469,-2.065000534057617,-6.082501411437988,-9.260002136230469,0.34999847412109375,2,0.013539666394768002,1.5454608507480285,51.849998474121094,-1.6666666666666667,51.75,-1.3749928474699118,51.1500015258789,0.013539666394768002
3680,2014-05-22,52.25,52.349998474121094,51.54999923706055,51.9000015258789,1811465.0,0.010638282958301382,1.9091123472374425,-1.749985694939921,42.17685062353516,52.51273767760591,0.08467906120103663,0.3512430627055423,-5.5132725580049,-9.289667568504235,36.24438676165671,0.7999992370605469,2.0566626749136603,-0.2869998931884794,-2.568975430651264,1.9949756442743052,-1.4279876619198717,0.8539878755429129,1.6410785847132985,93.54848236501503,46.458134132610944,1.140987768731391,5,0.0,-2.614999771118164,-6.635001182556152,-9.810001373291016,-0.20000076293945312,3,0.0,-3.6666581895398997,51.70000076293945,1.5454608507480285,51.849998474121094,-1.6666666666666667,51.75,0.0
3681,2014-05-23,52.0,52.4000015258789,51.54999923706055,52.29999923706055,1236028.0,-0.004784688995215336,2.3999832154601553,-0.85714441416892,49.60000537110359,49.42196392762325,0.1375032187145564,0.8005949268764425,-5.0668191323987415,-8.910933713269259,34.923874986727924,0.8500022888183523,1.5074757348024832,-0.6374998092651367,-2.602154486106258,1.3271548675759846,-1.6198271476856974,0.3448275291554239,1.7056138238541365,71.42849357769204,18.74160460828557,0.9823273384205624,5,0.17499923706054688,-2.0,-6.455000877380371,-9.560001373291016,1.5499992370605469,4,-0.0019230475792519908,1.9091123472374425,52.25,-3.6666581895398997,51.70000076293945,1.5454608507480285,51.849998474121094,-0.0019230475792519908
3682,2014-05-26,52.099998474121094,52.349998474121094,51.75,52.04999923706055,676622.0,0.0019230475792517687,1.1818156597007885,-0.16666454738501837,34.37496026346915,45.05381829872132,-0.21211420569605366,0.73845755561765,-4.944841821116569,-8.888612839027388,33.38874396754922,0.5999984741210938,1.0504973085968246,-0.537501335144043,-2.5021560119851642,1.4271533416970783,-1.5198286735646036,0.44482600327651767,1.4312784745254277,71.42836382660302,18.480992074345586,0.9823273384205624,5,-0.47499847412109375,-1.68499755859375,-6.554999351501465,-9.65999984741211,0.8500022888183594,0,-0.005758142914525477,2.3999832154601553,52.0,1.9091123472374425,52.25,-3.6666581895398997,51.70000076293945,-0.005758142914525477
3683,2014-05-27,52.0,52.29999923706055,51.6500015258789,52.1500015258789,970897.0,-0.0019193565652552147,1.8888983079583919,-3.0000762951093414,33.673439200561816,41.42648380017859,-0.33552029618370227,0.8173553261229216,-4.63041379085557,-8.665794398205307,31.40477108596259,0.6499977111816477,0.5992021089237909,-0.5974998474121094,-2.5807121804544764,1.3857124856302576,-1.5891060139332964,0.3941063191090777,1.367400285951362,52.94112367215278,0.47613001515546927,0.9916061665211852,5,-0.39999961853027344,-1.5849990844726562,-6.455000877380371,-9.560001373291016,0.6500015258788991,1,0.0019230475792517687,1.1818156597007885,52.099998474121094,2.3999832154601553,52.0,1.9091123472374425,52.25,0.0019230475792517687
3684,2014-05-28,51.70000076293945,52.1500015258789,51.349998474121094,51.95000076293945,632966.0,-0.005769216097318175,1.4615420730777224,1.6666497126291415,34.02058368956938,38.97397357778845,0.01286157907389196,0.9535973211411033,-4.109891879608426,-8.238363300093987,28.907738217622192,0.8000030517578054,0.02843417374634072,-0.7624990463256864,-2.590605060753113,1.06560696810174,-1.676552053539396,0.1515539608880232,1.5133554600784578,33.333454434482086,-16.435290567111366,0.9140530072137131,5,-0.10000038146972656,-1.0900001525878906,-6.155001640319824,-9.095001220703125,0.450000762939446,2,0.004835589870613832,1.8888983079583919,52.0,1.1818156597007885,52.099998474121094,2.3999832154601553,52.0,0.004835589870613832
3685,2014-05-30,52.45000076293945,52.599998474121094,51.599998474121094,51.70000076293945,2208863.0,0.014506769611841719,-1.1052530135963186,-3.0,41.818185601360554,38.635451826733735,-0.6310562040067396,0.08592683967658843,-4.661569104082709,-8.865655122332967,26.247929907965563,1.0,-0.4490710666306654,0.06500091552734233,-1.614001896785659,1.7440037278403437,-0.7745004906291584,0.904502321683843,0.6185540409210191,88.00018310546875,39.43625936634379,0.8395014061565014,5,-0.6500015258789062,-1.75,-6.905001640319824,-9.635002136230469,-0.299999237060554,4,-0.0076263397532978505,1.4615420730777224,51.70000076293945,1.8888983079583919,52.0,1.1818156597007885,52.099998474121094,-0.0076263397532978505
3686,2014-06-02,53.099998474121094,53.20000076293945,52.20000076293945,52.599998474121094,2428828.0,0.012392711186401284,1.8571241730335364,0.6666666666666666,46.21847177085091,38.85280448840794,-1.0899810842513347,-0.6194587053989267,-5.105792987711013,-9.388717538370493,24.497765306218692,1.0,-0.702833329645145,0.7299987792968778,-0.9158562469457152,2.375853805539471,-0.09292873382442224,1.552926292418178,-2.299999237060547,94.59447756239085,47.74461069646188,0.8229275131212974,6,-0.8249988555908203,-0.779998779296875,-7.554999351501465,-9.48499870300293,-1.1499977111816406,0,-0.019773997499685003,-1.1052530135963186,52.45000076293945,1.4615420730777224,51.70000076293945,1.8888983079583919,52.0,-0.019773997499685003
3687,2014-06-03,53.20000076293945,53.599998474121094,52.349998474121094,53.25,1566144.0,0.0018832823294165912,2.333350287629637,-0.09999847412109375,50.0,40.70466003399042,-1.0758026379436245,-0.6628742229760576,-4.981399260348894,-9.355762919559439,23.607172819267262,1.25,-0.7434365231176088,0.7725009918212891,-0.9063056300519676,2.4513076136945458,-0.06690231911533573,1.6119043027579139,-2.3520014953613284,82.22232394748264,33.08058793169876,0.8394033109366273,6,-0.7250022888183594,-0.625,-5.8650007247924805,-7.685001373291016,-1.7000007629394531,1,0.006578918592138772,1.8571241730335364,53.099998474121094,-1.1052530135963186,52.45000076293945,1.4615420730777224,51.70000076293945,0.006578918592138772
3688,2014-06-04,53.1500015258789,53.29999923706055,52.9000015258789,53.25,880471.0,-0.0009398352696149415,3.000038147554813,2.000000000000142,72.15195863504925,44.89271723949997,-0.9186065741629932,-0.6833519929857346,-4.672654841298581,-9.180369988136157,22.668451607678055,0.39999771118164773,-0.6178122623834952,0.7450016021728416,-0.8788010280577652,2.3688042324034484,-0.06689971294245822,1.5569029172881415,-2.1919222900390523,80.00013563368023,24.90086938018706,0.8119013151153028,6,-0.6750030517578054,-0.2500019073486257,-5.5900011062622,-7.105001449584954,-0.950000762939446,2,-0.003762949335797572,2.333350287629637,53.20000076293945,1.8571241730335364,53.099998474121094,-1.1052530135963186,52.45000076293945,-0.003762949335797572
3689,2014-06-05,52.25,53.349998474121094,52.099998474121094,53.099998474121094,1417215.0,-0.016933236124945128,-1.173910159022908,8.500114442663621,59.37503973653087,46.80362714094394,0.07556318845838206,0.1162874656699131,-3.5222552075710567,-8.164204338715741,21.36610951832269,1.25,-0.5426528668993598,-0.08749999999999858,-1.611302018572779,1.436302018572782,-0.8494010092863888,0.6744010092863917,-1.186243994628903,32.50007629394531,-26.21991028527986,0.7619010092863893,6,0.22499847412109375,0.6499996185302734,-4.140000343322754,-5.585000991821289,-0.75,3,0.007655531595768483,3.000038147554813,53.1500015258789,2.333350287629637,53.20000076293945,1.8571241730335364,53.099998474121094,0.007655531595768483
3690,2014-06-09,52.25,52.95000076293945,52.1500015258789,52.70000076293945,1259559.0,0.0,-1.4615447817691722,0.5294136126594322,61.95652895029279,48.176574205298294,0.08444330399717614,0.03955681899145702,-3.260246824353146,-8.050533330945825,19.85566227104664,0.799999237060554,-0.3744383609105739,-0.03750000000000142,-1.4996087734811496,1.4246087734811468,-0.7685543867405755,0.6935543867405727,-1.0847942958789005,10.000101725260418,-52.364582390257084,0.7310543867405754,6,0.22499847412109375,0.6499996185302734,-3.407499313354492,-5.034999847412109,3.299999237060547,0,-0.0019138463946621886,-1.173910159022908,52.25,3.000038147554813,53.1500015258789,2.333350287629637,53.20000076293945,-0.0019138463946621886
3691,2014-06-10,51.9000015258789,52.25,51.54999923706055,52.1500015258789,1331566.0,-0.006698535389877525,2.111135600691638,0.5555546136565931,51.72415909864206,50.10426296476196,0.467978180742989,0.2902358981115114,-2.7107360036002106,-7.5906191542286265,18.298914034234393,0.7000007629394531,-0.20928989249865992,-0.3149986267089915,-1.6968735782851923,1.0668763248672093,-1.0059361024970883,0.37593884907910535,-0.637404110957803,17.07328873547356,-46.79403263026429,0.6909374757880996,6,0.5749969482421946,0.47499847412110086,-2.5500011444091726,-4.220001220703118,3.099998474121101,1,0.004816955542387369,-1.4615447817691722,52.25,-1.173910159022908,52.25,3.000038147554813,53.1500015258789,0.004816955542387369
3692,2014-06-11,51.9000015258789,52.5,51.79999923706055,52.04999923706055,1528816.0,0.0,-2.9999782018724592,0.5999908447265909,50.588272253188556,51.98368885949826,0.4879369596108063,0.16894610309154245,-2.5254857497666805,-7.485495454593071,16.629098322877272,0.7000007629394531,-0.1507071706956964,-0.23249874114991087,-1.4680573636241547,1.003059881324333,-0.8502780523870328,0.38528057008721106,-0.5439080685898006,19.444579842706855,-42.61570441204357,0.617779311237122,6,0.5749969482421946,0.47499847412110086,-2.2900009155273366,-3.8750019073486257,3.049999237060554,2,0.0009633764082959129,2.111135600691638,51.9000015258789,-1.4615447817691722,52.25,-1.173910159022908,52.25,0.0009633764082959129
3693,2014-06-12,52.29999923706055,52.45000076293945,51.95000076293945,52.25,873592.0,0.0077070847672748855,1.8571241730335364,-0.33333333333331755,56.66666101525371,54.49991967346318,0.15083082699634076,-0.3182515200039191,-2.732732961089397,-7.77106837351851,15.22458087263665,0.549999237060554,-0.12936490134471512,0.21249904632568217,-0.9206728158960047,1.345670908547369,-0.35408688478516126,0.7790849774365256,-0.8541495790981699,41.66668432730964,-20.03570462772454,0.5665859311108439,6,0.27499961853027344,0.07500076293945312,-2.2874984741210938,-4.0149993896484375,2.700000762939453,3,-0.015296352748197628,-2.9999782018724592,51.9000015258789,2.111135600691638,51.9000015258789,-1.4615447817691722,52.25,-0.015296352748197628
3694,2014-06-13,51.95000076293945,52.25,51.70000076293945,52.0,889319.0,-0.006692131533972967,1.0,-1.0,46.51162997009451,55.0214134922114,0.603483938888175,0.07912076683240343,-2.191366448558938,-7.313586201672479,14.92608491223148,0.5999984741210938,-0.03032043839094456,-0.16499938964843608,-1.2537455975455742,0.9237468182487021,-0.7093724935970087,0.37937371430013656,-0.4179851523307292,28.571506422308325,-27.9003689169165,0.54437310394857,6,0.6249980926513672,0.4249992370605469,-1.880000114440918,-3.6650009155273438,3.450000762939446,4,0.004812319467343507,1.8571241730335364,52.29999923706055,-2.9999782018724592,51.9000015258789,2.111135600691638,51.9000015258789,0.004812319467343507
3695,2014-06-16,50.099998474121094,52.25,49.83000183105469,51.75,1530645.0,-0.03561120811644203,-1.210049225388177,33.00053406576639,33.89827549642844,53.65250279505335,2.3301193831532387,1.9296065554142245,-0.19043660962888254,-5.364329646638446,15.071283934587399,2.4199981689453125,0.040208115620131935,-1.9525016784667955,-3.331088189194787,-0.5739151677388037,-2.641794933830795,-1.263208423102796,3.5,10.112240757567964,-42.6308071975085,0.6892932553639972,6,1.6150016784667969,1.7900028228759766,0.8775014877319336,-1.8149986267089844,5.150001525878906,0,0.027944143084197348,1.0,51.95000076293945,1.8571241730335364,52.29999923706055,-2.9999782018724592,51.9000015258789,0.027944143084197348
3696,2014-06-17,50.0,50.849998474121094,49.95000076293945,49.95000076293945,853011.0,-0.001995977588157949,-35.0004577706569,-0.030302539892448757,32.20338435119049,51.67510105629674,2.172612517774489,2.043820069936899,0.042774071184418005,-5.1643313933527395,15.261776560436335,0.8999977111816406,0.12884907873612406,-1.9950000762939482,-3.60807210950788,-0.38192804308001627,-2.8015360929009177,-1.1884640596869787,3.5245985412597634,6.366976986072774,-42.19439302974867,0.806536016606967,6,1.5900001525878906,1.7650012969970703,1.1050004959106445,-1.7150001525878906,6.349998474121094,1,0.11099998474121087,-1.210049225388177,50.099998474121094,1.0,51.95000076293945,1.8571241730335364,52.29999923706055,0.11099998474121087
3697,2014-06-18,50.349998474121094,51.0,49.9000015258789,50.0,1305426.0,0.006999969482421875,-3.0000277434836717,7.0000762951094835,36.58534013487297,47.723254556277155,1.5375123981254504,1.6691367407621698,-0.17558044164320563,-5.419742216079612,15.257086901778996,1.0999984741211009,0.12767703148409026,-1.5750015258789034,-3.346561147749071,0.19655809599126428,-2.4607813368139873,-0.6892217149438196,3.100708132934571,19.847208208300028,-26.99688557669013,0.8857798109350828,6,1.2400016784667969,1.4150028228759766,1.1550016403198242,-2.0649986267089844,5.100002288818359,2,0.09235355842699611,-35.0004577706569,50.0,-1.210049225388177,50.099998474121094,1.0,51.95000076293945,0.09235355842699611
3698,2014-06-19,51.29999923706055,51.599998474121094,50.599998474121094,50.75,1058582.0,0.018867940252823123,-1.3529348406582804,1.571433242506812,47.05881032975836,46.35478462219132,0.3324524836332614,0.7123408117905115,-0.9846972273949959,-6.26467905983408,15.002373929624941,1.25,0.06411659461902275,-0.5975008010864258,-2.39090317543382,1.1959015732609686,-1.494201988260123,0.2992003860872714,2.078293274475101,60.743740423841565,11.687058794826385,0.8967011871736981,6,0.09000205993652344,0.41500091552734375,0.2050008773803711,-3.0149993896484375,4.049999237060547,3,0.07115012826826805,-3.0000277434836717,50.349998474121094,-35.0004577706569,50.0,-1.210049225388177,50.099998474121094,0.07115012826826805
3699,2014-06-23,52.4000015258789,52.45000076293945,51.0,51.29999923706055,1328748.0,0.021442540061943793,1.4166664017573027,2.0000069358228183,49.65035487366408,44.98743194701036,-0.8314726893609645,-0.3505006455412314,-1.9436028812766821,-7.237304947887488,14.502962852952983,1.4500007629394531,-0.01958391801077397,0.467501449584951,-1.3369602191132728,2.2719631182831748,-0.4347293847641609,1.3697322839340629,0.9073251720471305,98.09163139526223,51.73196585922808,0.9022308343491124,6,-1.2350006103515554,-0.6850013732910085,-0.8950014114379812,-4.11500167846679,2.849998474121101,0,0.049618290045984725,-1.3529348406582804,51.29999923706055,-3.0000277434836717,50.349998474121094,-35.0004577706569,50.0,0.049618290045984725
3700,2014-06-24,52.25,52.54999923706055,51.79999923706055,52.1500015258789,1246642.0,-0.0028626244563144665,1.1428664850136239,0.09090751459119373,43.6090354956065,44.085751546673066,-0.7615570199889063,-0.21133434122744177,-1.6332854872287612,-6.95423693410558,14.096976519760968,0.75,-0.22536928065065354,0.31749992370605185,-1.486961744992172,2.1219615924042756,-0.58473091064306,1.2197307580551637,0.9877802005886025,88.67926429541045,46.42075742500022,0.9022308343491124,6,-1.0599994659423828,-0.5349998474121094,-1.1700000762939453,-3.9650001525878906,2.799999237060547,1,0.060287110543136846,1.4166664017573027,52.4000015258789,-1.3529348406582804,51.29999923706055,-3.0000277434836717,50.349998474121094,0.060287110543136846
3701,2014-06-25,51.9000015258789,52.25,51.4000015258789,51.79999923706055,1158695.0,-0.006698535389877525,1.1249982118589692,1.0000381475545996,40.579712548644274,42.973689357279255,-0.45992452291094565,0.13785634502682598,-1.1243775650521357,-6.478881802377721,13.499425868987696,0.8499984741211009,-0.3319099878075846,-0.02749862670899006,-1.8317269365641309,1.7767296831461508,-0.9296127816365569,0.8746155282185768,1.2696231073190276,75.47176329854977,36.68758195201285,0.9021141549275697,6,-0.710000991821282,-0.18500137329100852,-0.8825016021728445,-3.6150016784667898,2.6499977111816477,2,0.06454717486762873,1.1428664850136239,52.25,1.4166664017573027,52.4000015258789,-1.3529348406582804,51.29999923706055,0.06454717486762873
3702,2014-06-26,51.79999923706055,52.349998474121094,51.599998474121094,51.849998474121094,774080.0,-0.0019268263174999634,-2.3333276819395583,-0.49998092695025487,40.287754384019806,41.15381084269771,-0.4197394187239709,0.22580838356841326,-0.8997802572311713,-6.237662976278379,12.903121367979958,0.75,-0.4619187957799866,-0.11250095367431356,-1.9156788418139428,1.6906769344653156,-1.0140898977441282,0.789087990395501,1.3028329400945182,61.5384765865711,26.81251379695135,0.9015889440698133,6,-0.6099987030029297,-0.08499908447265625,-0.7949991226196289,-3.5149993896484375,2.200000762939453,3,0.08783782440300181,1.1249982118589692,51.9000015258789,1.1428664850136239,52.25,1.4166664017573027,52.4000015258789,0.08783782440300181
3703,2014-06-27,52.099998474121094,52.349998474121094,51.54999923706055,51.79999923706055,1186323.0,0.005791491148245287,1.0,-6.0000762951094835,48.81888533918374,41.4101725503743,-0.8393599217734646,-0.06989884949246061,-1.0733205427350967,-6.388158054233585,12.358923984462828,0.7999992370605469,-0.5060017750253678,0.18249835968017436,-1.6222549701463436,1.9872516895066923,-0.7198783052330882,1.0848750245934369,0.9373770961119661,70.96767842332332,34.474679012859696,0.9023766649132599,6,-0.9099979400634766,-0.3849983215332031,-1.0949983596801758,-3.8149986267089844,2.450000762939453,4,0.06429946999868652,-2.3333276819395583,51.79999923706055,1.1249982118589692,51.9000015258789,1.1428664850136239,52.25,0.06429946999868652
3704,2014-06-30,51.95000076293945,52.70000076293945,51.79999923706055,52.04999923706055,954151.0,-0.0028790348478828776,-3.4999904632932157,-0.33332909477003675,47.69231220674498,42.94284329596502,-0.7703754156064093,0.10518124516032401,-0.7147599809421337,-6.079068992356255,12.21746526759756,0.9000015258789062,-0.5509144258515946,0.020000648498538,-1.7818705769059946,1.8218718739030706,-0.8809349642037319,0.9209362612008078,1.0232273325100394,42.307658449413,2.3617216057492527,0.9009356127022676,6,-0.6499996185302734,-0.2350006103515625,-0.9450006484985352,-3.6650009155273438,2.8999977111816406,0,0.06544750069777017,1.0,52.099998474121094,-2.3333276819395583,51.79999923706055,1.1249982118589692,51.9000015258789,0.06544750069777017
3705,2014-07-01,52.04999923706055,52.25,51.75,51.79999923706055,761465.0,0.001924898414870313,-1.8571553133514986,-2.5000381475547417,51.19998242186433,45.05357641492878,-0.6310376563484041,-0.02774325857297555,-0.607503433185812,-6.0074008316856435,11.69261273476129,0.5,-0.6638689478439943,0.13999919891357138,-1.6463828336889392,1.926381231516082,-0.7531918173876804,1.0331902152148231,0.860364333101046,49.999853280788564,6.8648799632105835,0.893191016301254,7,-0.7499980926513672,-0.33499908447265625,-1.107499122619629,-3.7649993896484375,1.7999992370605469,1,0.061479362340912225,-3.4999904632932157,51.95000076293945,1.0,52.099998474121094,-2.3333276819395583,51.79999923706055,0.061479362340912225
3706,2014-07-02,52.04999923706055,52.25,51.75,52.0,896352.0,0.0,1.2222184546263721,0.1999969482421875,51.19998242186433,46.67742555792782,-0.34605606114411813,-0.11640818951659071,-0.4324041470033677,-5.829041626190602,10.694013465233285,0.5,-0.7016043524757904,0.19249916076660156,-1.5061933530654272,1.8911916745986304,-0.6568470961494128,1.041845417682616,0.7987570983189087,43.478203180458166,-2.5438344843157807,0.8493462569160141,7,-0.39999961853027344,-0.33499908447265625,-1.107499122619629,-3.7649993896484375,2.049999237060547,2,0.05763688845290016,-1.8571553133514986,52.04999923706055,-3.4999904632932157,51.95000076293945,1.0,52.099998474121094,0.05763688845290016
3707,2014-07-03,53.54999923706055,53.599998474121094,51.95000076293945,52.0,1466183.0,0.02881844422645008,1.0,31.0004577706569,58.5034031258726,47.9490469797183,-1.502392864414027,-1.6747057852470206,-1.7610877758020962,-7.146536078933522,9.806325201773916,1.6499977111816406,-0.45559615629673544,1.6749992370605469,-0.08792372973519491,3.4379222038562887,0.793537753662676,2.5564607204584178,-3.7199974060058594,97.56101191860735,48.8817875422132,0.8814614833978696,7,-1.25,-1.8349990844726562,-2.4624996185302734,-5.2649993896484375,-2.3499984741210938,3,0.018674136587250034,1.2222184546263721,52.04999923706055,-1.8571553133514986,52.04999923706055,-3.4999904632932157,51.95000076293945,0.018674136587250034
3708,2014-07-04,52.95000076293945,53.5,52.79999923706055,53.45000076293945,591733.0,-0.011204453457878905,1.3333418104599266,-0.3225808039416917,56.578948689299885,48.718890737011165,-0.7193782163068647,-1.1493888861412813,-0.9648433877127474,-6.398879885629476,8.870665161523048,0.75,-0.17913124555674642,1.085000801086423,-0.6495102218721911,2.819511824045037,0.21774528960711592,1.95225631256573,-3.0445989990234352,64.86495960541563,13.078697107108809,0.8672555114793061,7,-0.4500007629394531,-1.2350006103515625,-1.9300003051757812,-4.665000915527344,-0.20000076293945312,4,0.01983001363421044,1.0,53.54999923706055,1.2222184546263721,52.04999923706055,-1.8571553133514986,52.04999923706055,0.01983001363421044
3709,2014-07-07,52.6500015258789,52.95000076293945,52.4000015258789,52.849998474121094,1519144.0,-0.005665707889291105,1.749985694939859,0.3999938964843892,71.07442133205544,51.770600274394376,-0.4248663616324606,-0.8620856081624382,-0.49834181294385616,-5.9461991716706635,8.606745477443608,0.549999237060554,0.0603317631999829,0.7650014877319293,-0.9972048259405071,2.5272078014043657,-0.11610166910428887,1.6461046445681475,-2.6707078277587826,48.648771254066915,-8.0616086483316,0.8811031568362199,7,-0.15000152587889914,-0.9350013732910085,-1.642500877380364,-4.36500167846679,-0.5,0,0.03608732490250266,1.3333418104599266,52.95000076293945,1.0,53.54999923706055,1.2222184546263721,52.04999923706055,0.03608732490250266
3710,2014-07-08,52.1500015258789,52.75,52.1500015258789,52.5,696143.0,-0.009496675888114425,-2.4285776566756505,1.7500190737773442,66.66668638087371,54.66915292241987,0.06644448301736361,-0.3899545342634667,0.17738906986652836,-5.302699047545559,8.223191153530937,0.5999984741211009,0.155512379324108,0.2700014114379812,-1.488407769034339,2.0284105919103013,-0.6092031787981753,1.1492060016741377,-2.0982937322387656,21.621721935145587,-39.74422387050242,0.8792045902361595,7,0.42499732971192117,-0.4350013732910085,-1.0450010299682546,-3.8650016784667898,-0.25,1,0.05177366959236518,1.749985694939859,52.6500015258789,1.3333418104599266,52.95000076293945,1.0,53.54999923706055,0.05177366959236518
3711,2014-07-09,52.1500015258789,52.6500015258789,52.0,52.6500015258789,700550.0,0.0,1.6000061035155966,1.4285776566757202,64.75412706572158,57.38763877594229,0.11805062148938816,-0.39027442039408555,0.25068035286936663,-5.1698770880468246,8.39046834347354,0.6500015258788991,0.15083490379637254,0.25750141143797833,-1.5050558947792325,2.020058717655189,-0.6237772416706306,1.1387800645465873,-2.0273279186291475,12.121275174146522,-52.24531702313139,0.8812786531086063,7,0.42499732971192117,-0.4350013732910085,-0.9000015258788991,-3.8650016784667898,-1.0500030517578054,2,0.03259821473636171,-2.4285776566756505,52.1500015258789,1.749985694939859,52.6500015258789,1.3333418104599266,52.95000076293945,0.03259821473636171
3712,2014-07-10,51.95000076293945,52.20000076293945,51.349998474121094,52.04999923706055,1076232.0,-0.0038351056009116036,3.249995231646608,0.1999969482421875,56.07478234828554,58.19384955473138,0.38170734108145155,-0.19640559738031982,0.45513756974165176,-4.840701068015946,8.136806155493732,0.8500022888183594,0.20193682395149182,0.05500068664550639,-1.707743243845421,1.8177446171364338,-0.8263712785999573,0.9363726518909701,-1.7577806583522744,27.907063394900728,-35.392759148927965,0.8813719652454634,7,0.5249977111816406,-0.2350006103515625,0.34749889373779297,-3.6650009155273438,-0.6500015258789062,3,0.04138590336105308,1.6000061035155966,52.1500015258789,-2.4285776566756505,52.1500015258789,1.749985694939859,52.6500015258789,0.04138590336105308
3713,2014-07-11,51.5,52.25,51.29999923706055,51.849998474121094,1518016.0,-0.008662189727251746,-1.5333353678385417,3.5000381475547417,40.42550946532525,57.38642702790696,0.8243355858986305,0.20088785409971877,0.8818910514937102,-4.25548549395176,7.869435747676938,0.9500007629394531,0.29909521495024194,-0.3550001144409194,-2.115353851762073,1.4053536228802344,-1.2351769831014963,0.5251767542196575,-1.2396243280221455,12.121247150539375,-44.8453092763753,0.8801768686605754,7,0.9499988555908203,0.21500015258789062,1.0249996185302734,-3.2150001525878906,0.5499992370605469,4,-0.005825227904088237,3.249995231646608,51.95000076293945,1.6000061035155966,52.1500015258789,-2.4285776566756505,52.1500015258789,-0.005825227904088237
3714,2014-07-14,52.20000076293945,52.4000015258789,51.5,51.599998474121094,685275.0,0.013592247824067094,-1.2500059604701441,-1.714299727520436,49.523816443900294,57.20018636368873,0.18274418027030492,-0.5053318491717533,0.11471702126726768,-4.827761599493414,7.873881848229448,0.9000015258788991,0.43006302554925213,0.332500648498538,-1.434232310599576,2.099233607596652,-0.5508658310505155,1.2158671280475915,-1.872832634918737,62.06903809170527,8.73743905057065,0.883366479549057,7,0.2499980926513672,-0.4850006103515625,0.48749828338623047,-3.9150009155273438,0.14999771118164062,0,0.010536383697737906,-1.5333353678385417,51.5,3.249995231646608,51.95000076293945,1.6000061035155966,52.1500015258789,0.010536383697737906
3715,2014-07-15,51.5,52.29999923706055,51.5,52.25,2107128.0,-0.013409976105525967,-1.133331298828125,-1.2499952316466079,46.42855683151164,56.67002796476066,0.8901296221816395,0.321410142582053,0.7509206972706792,-4.01765941667999,7.082676686689915,0.7999992370605469,0.451750465126743,-0.4375001907348661,-2.0095845917492454,1.1345842102795132,-1.2235423912420558,0.3485420097723235,-1.1073752650572786,14.814846211446975,-34.24077277253007,0.7860422005071884,7,0.9499988555908203,0.21500015258789062,1.1874990463256836,-3.2150001525878906,-0.7999992370605469,1,0.012621388852017468,-1.2500059604701441,52.20000076293945,-1.5333353678385417,51.5,3.249995231646608,51.95000076293945,0.012621388852017468
3716,2014-07-16,55.54999923706055,55.70000076293945,53.599998474121094,54.0,5771642.0,0.07864076188467073,1.2702699358925453,-2.0666656494140625,69.63351726440938,57.90670731348697,-2.918047523498238,-3.469353685286542,-3.297786936008947,-7.930014822875648,7.228522709068219,4.200000762939453,0.5998208332031609,3.3349990844726562,1.3090878653119162,5.360910303633396,2.3220434748922827,4.34795469405303,-5.093227027334258,96.59087559409555,47.085394968326014,1.0129556095803707,7,-2.049999237060547,-2.7849979400634766,-2.8625001907348633,-7.2649993896484375,-4.099998474121094,2,-0.0657065303566472,-1.133331298828125,51.5,-1.2500059604701441,52.20000076293945,-1.5333353678385417,51.5,-0.0657065303566472
3717,2014-07-17,55.0,56.5,54.9000015258789,55.9000015258789,3129986.0,-0.009900976500709091,-1.909092170149581,-0.5806464315335291,64.79593306370937,58.819705577310245,-2.3923126428480828,-2.691100272435044,-2.709339237012628,-7.248643429386945,7.692051996201045,1.5999984741211009,0.7144119098052144,2.552499771118164,0.3667868582753613,4.738212683960967,1.4596433146967627,3.6453562275395655,-4.333498648145188,71.153850386128,23.356775050037612,1.0928564564214016,7,-1.1000003814697266,-1.8349990844726562,-2.575000762939453,-6.715000152587891,-3.799999237060547,3,-0.07090911865234373,1.2702699358925453,55.54999923706055,-1.133331298828125,51.5,-1.2500059604701441,52.20000076293945,-0.07090911865234373
3718,2014-07-18,54.95000076293945,55.5,54.54999923706055,55.0,2267459.0,-0.0009090770374644563,-1.2352898937721868,0.0555546136565935,65.46392239094288,58.19631680607551,-2.267198738299008,-2.480824665218762,-2.6706485626319107,-7.06495166180914,8.6677942544074,0.9500007629394531,0.8423332676235731,2.320000457763669,-0.06292098195032736,4.702921897477665,1.1285397379066708,3.5114611776206672,-3.933489492195932,69.00001525878906,19.661377914938228,1.1914607198569982,7,-1.0500011444091797,-1.7849998474121094,-2.5250015258789062,-6.145000457763672,-3.6000022888183594,4,-0.06642404868428353,-1.909092170149581,55.0,1.2702699358925453,55.54999923706055,-1.133331298828125,51.5,-0.06642404868428353
3719,2014-07-21,55.0,55.349998474121094,54.849998474121094,55.0,1479148.0,0.0009099042104885324,-2.3332994252581254,-0.0,65.28498167166003,58.04279406060733,-2.1778153306089933,-2.451753986275392,-2.731608524934316,-6.98599723610603,9.822372996959391,0.5,0.7978133381129666,2.239999771118164,-0.36356029374847054,4.843559835984799,0.9382197386848432,3.541779803551485,-3.6544794055010925,70.0,19.888047390481802,1.3017800324333189,7,-1.1000003814697266,-1.8349990844726562,-2.52500057220459,-5.584999084472656,-3.25,0,-0.05363637750799011,-1.2352898937721868,54.95000076293945,-1.909092170149581,55.0,1.2702699358925453,55.54999923706055,-0.05363637750799011
3720,2014-07-22,55.4000015258789,55.70000076293945,55.099998474121094,55.349998474121094,867939.0,0.007272755015979904,-1.1818143986683312,100.0,66.66667931906318,58.255299866534166,-2.311390111687267,-2.744370654591819,-3.1268654865936654,-7.264267612812468,11.020409080601876,0.7000007629394531,0.8259308819976212,2.4825012207031207,-0.36119448209507254,5.326196923501314,1.0606533693040276,3.904349072102214,-3.745212167049928,62.06903809170503,10.65868930204271,1.4218478513990966,7,-1.5000019073486257,-2.2350006103515554,-2.925002098083489,-5.960000991821282,-2.450000762939446,1,-0.055054205194075,-2.3332994252581254,55.0,-1.2352898937721868,54.95000076293945,-1.909092170149581,55.0,-0.055054205194075
3721,2014-07-23,55.25,55.54999923706055,55.099998474121094,55.29999923706055,891466.0,-0.0027076086958017775,-1.571416115355691,-0.9999237107111583,59.77011847045563,58.665892768997516,-1.8723024325821456,-2.4564720513404126,-2.9769883476139825,-7.00606275298103,12.673011452067934,0.4500007629394531,0.783512775776849,2.164999771118161,-0.8175989371682917,5.147598479404614,0.6737004169749383,3.656299125261384,-3.304498002700768,35.89746097761849,-9.275469283207471,1.4912993541432262,7,-1.3500003814697266,-2.049999237060547,-3.4474992752075195,-5.614999771118164,-2.849998474121101,2,-0.08235292736761168,-1.1818143986683312,55.4000015258789,-2.3332994252581254,55.0,-1.2352898937721868,54.95000076293945,-0.08235292736761168
3722,2014-07-24,56.349998474121094,56.45000076293945,55.1500015258789,55.1500015258789,1627531.0,0.0199094746447257,-1.1666709052299495,-24.000305180438076,68.47824689796725,61.78286359484663,-2.550764795454853,-3.3709485807478714,-4.070779303662874,-7.983177724960846,14.491455007428081,1.299999237060554,0.8416030055151111,3.0374982833862276,-0.2143631381858313,6.289359704958287,1.4115675726001982,4.663428994172257,-4.131226596659815,94.7367258680437,49.904378719379224,1.6259307107860284,7,-2.3499984741210938,-3.1499977111816406,-4.672497749328613,-6.714998245239258,-3.4499969482421946,3,-0.08695648347589535,-1.571416115355691,55.25,-1.1818143986683312,55.4000015258789,-2.3332994252581254,55.0,-0.08695648347589535
3723,2014-07-25,55.45000076293945,56.6500015258789,55.25,56.45000076293945,792841.0,-0.01597156584831083,1.0000000000000102,-0.8333354526149767,64.28571150532255,63.42307415722688,-1.1527607747313624,-2.3263837994339553,-3.163620917675999,-6.9630050157043115,16.495148822174066,1.4000015258788991,0.9169782376398246,1.9700004577636747,-1.3629920451380997,5.302992960665449,0.3035042063127875,3.636496709214562,-2.974355198125849,33.33340397575565,-10.561123695909608,1.6664962514508865,7,-1.375,-1.8250007629394531,-3.7725000381469727,-5.815000534057617,-2.799999237060554,4,-0.07664562563614119,-1.1666709052299495,56.349998474121094,-1.571416115355691,55.25,-1.1818143986683312,55.4000015258789,-0.07664562563614119
3724,2014-07-28,55.349998474121094,55.849998474121094,55.099998474121094,55.54999923706055,747779.0,-0.0018034677627127849,-1.1428548073307503,0.20000076293945312,67.0212575999715,65.71115202038908,-0.624627760486753,-2.0644472401470537,-2.999444118400355,-6.741071501388404,18.183357873143237,0.75,1.0967151300342266,1.699998283386229,-1.6511988537484257,5.051195420520884,0.024399714818898133,3.37559685195356,-2.540404432422264,16.129000502062468,-29.31953977421243,1.6755985685673283,7,-0.22499847412109375,-1.5249977111816406,-3.7974977493286133,-5.714998245239258,-2.75,0,-0.07226739133281457,1.0000000000000102,55.45000076293945,-1.1666709052299495,56.349998474121094,-1.571416115355691,55.25,-0.07226739133281457
3725,2014-07-29,55.25,55.79999923706055,55.04999923706055,55.54999923706055,747240.0,-0.0018066572154983307,-1.1428548073307503,1.4999904632932155,66.31578144274268,65.34251470687056,0.07068143903767776,-1.804962064386963,-2.8334979910044567,-6.5090647979523695,19.994337302969655,0.75,1.433115063235988,1.439999771118167,-1.8950762333961393,4.775075775632473,-0.2275382311389862,3.10753777337532,-2.1331733595667615,12.50002980227981,-35.628971208233864,1.6675380022571533,7,0.35000038146972656,-1.2749996185302734,-3.809999465942383,-5.614999771118164,-1.7999992370605469,1,-0.06334841628959276,-1.1428548073307503,55.349998474121094,1.0000000000000102,55.45000076293945,-1.1666709052299495,56.349998474121094,-0.06334841628959276
3726,2014-07-30,55.04999923706055,55.54999923706055,55.0,55.349998474121094,716569.0,-0.0036199233111213758,-1.7500119209971676,1.0,66.31578144274263,65.51138674898536,0.21489723286891405,-1.44265050702613,-2.562066417541878,-6.196677917977212,21.87780914617448,0.5499992370605469,1.6912379060472205,1.089999008178708,-2.1810211397757087,4.361019156133125,-0.5455110657985003,2.7255090821559165,-1.6505186057916532,3.0302539892448888,-45.68803758392654,1.6355100739772097,7,0.5500011444091797,-1.0749988555908203,-3.597498893737793,-5.414999008178711,-2.0,2,-0.03814711177520491,-1.1428548073307503,55.25,-1.1428548073307503,55.349998474121094,1.0000000000000102,55.45000076293945,-0.03814711177520491
3727,2014-07-31,54.54999923706055,55.20000076293945,54.29999923706055,55.1500015258789,855640.0,-0.009082652260300028,1.5714301284461665,2.000012715689866,65.96858366870055,65.56746022429178,0.7200753957933941,-0.9105775459345011,-2.0143156055970337,-5.565301029335146,22.24758204901057,0.9000015258789062,2.044355530283127,0.5399990081787109,-2.7352018729532475,3.8151998893106693,-1.0976014323872647,2.1775994487446866,-0.8904769342228533,10.638287511018003,-40.94500758321199,1.6376004405659788,7,0.9250011444091797,-0.5749988555908203,-3.097498893737793,-4.914999008178711,-1.8999977111816477,3,-0.039413340811212505,-1.7500119209971676,55.04999923706055,-1.1428548073307503,55.25,-1.1428548073307503,55.349998474121094,-0.039413340811212505
3728,2014-08-01,54.0,54.9000015258789,53.849998474121094,54.45000076293945,1019866.0,-0.010082479280529189,-1.7999938965153999,0.7499984105488782,59.57446635821722,64.93295852279813,1.2529014374016185,-0.2928987579603728,-1.4251958203968371,-4.896806668934431,22.43743917826545,1.0500030517578054,1.8360864776308716,-0.06250019073486612,-3.299599121723432,3.1745987402536997,-1.681049656229149,1.5560492747594168,2.650001525878899,7.5000762939453125,-40.990601759132936,1.6185494654942816,8,1.25,-0.024999618530273438,-2.547499656677246,-4.364999771118164,-1.2000007629394531,4,-0.020370342113353757,1.5714301284461665,54.54999923706055,-1.7500119209971676,55.04999923706055,-1.1428548073307503,55.25,-0.020370342113353757
3729,2014-08-04,54.54999923706055,55.04999923706055,54.0,54.0,857658.0,0.010185171056676712,-2.8181843402992115,-1.2222184546263721,66.48648916151274,64.91293739418141,0.7066707182133527,-0.7307210049960418,-1.9240412747950444,-5.320875841697124,23.178301983386422,1.0499992370605469,1.7257992072296275,0.3924991607666044,-2.780954821705045,3.5659531432382536,-1.1942278304692238,1.9792261520024326,2.0440022277831957,35.89746097761849,-16.156803963250283,1.586726991235826,8,0.7000007629394531,-0.5749988555908203,-3.097498893737793,-4.914999008178711,-2.25,0,-0.034830389326400146,-1.7999938965153999,54.0,1.5714301284461665,54.54999923706055,-1.7500119209971676,55.04999923706055,-0.034830389326400146
3730,2014-08-05,54.849998474121094,55.5,54.599998474121094,54.75,896932.0,0.00549952779571683,-3.4999904632932157,0.1818156597007886,43.63635228684322,63.12029670711337,0.3581077819120182,-0.8622814903263958,-2.1860768636712464,-5.485694888390583,24.383179404445187,0.9500007629394531,1.6161790556370619,0.5574985504150405,-2.483323802853718,3.598320903683799,-0.9629126262193424,2.0779097270494233,1.6891229309081979,58.82350301248752,11.890472100865907,1.52041117663438,8,0.40000152587890625,-0.8749980926513672,-3.3424978256225586,-5.214998245239258,-2.8499984741210938,1,-0.041020967412817355,-2.8181843402992115,54.54999923706055,-1.7999938965153999,54.0,1.5714301284461665,54.54999923706055,-0.041020967412817355
3731,2014-08-06,53.849998474121094,54.75,53.5,54.6500015258789,1007641.0,-0.018231541072363244,1.5,-8.000152590218896,40.336116674659344,59.99339334896805,1.2724442660270086,0.2862861776185923,-1.1508910943952344,-4.350646135783549,25.375510733654227,1.3499984741210938,1.4762740447286689,-0.5275012969970732,-3.40691503270795,2.3519124387138035,-1.967208164852515,0.9122055708583687,2.635340472290032,17.499923706054688,-25.28004634907547,1.4397068678554399,8,1.2250022888183594,0.1250019073486328,-2.3424978256225586,-4.214998245239258,-2.25,2,-0.007427998561111759,-3.4999904632932157,54.849998474121094,-2.8181843402992115,54.54999923706055,-1.7999938965153999,54.0,-0.007427998561111759
3732,2014-08-07,54.099998474121094,54.54999923706055,53.6500015258789,53.849998474121094,975022.0,0.004642525665439878,-1.7692497300342351,-0.31249880791165474,43.08940971414569,57.63824870550395,0.7484221616679179,0.21672911425523722,-1.3652985918550868,-4.45271328301321,27.01439036320731,0.8999977111816477,1.2777399297383454,-0.38500118255615234,-3.0341516906436325,2.264149325531328,-1.709576436599889,0.9395740714875842,2.265926914433585,29.999923706054688,-9.072464217015451,1.32457525404374,8,0.5750007629394531,-0.12499809265136719,-2.4174985885620117,-4.464998245239258,-2.3999977111816406,3,-0.019408489217662694,1.5,53.849998474121094,-3.4999904632932157,54.849998474121094,-2.8181843402992115,54.54999923706055,-0.019408489217662694
3733,2014-08-08,51.20000076293945,53.9000015258789,51.20000076293945,53.9000015258789,2279979.0,-0.05360439543392714,1.0000000000000053,-10.800003051757784,28.888884179384064,53.40131832543868,3.3326188187048444,3.2602541894917465,1.5405509783105913,-1.4255730537408482,28.81667467375488,2.8999977111816406,1.1076696074175274,-3.269998931884764,-5.992690605994234,-0.5473072577752944,-4.631344768939499,-1.9086530948300293,5.0512876100730395,0.0,-33.70781921319513,1.3613458370547364,8,2.299999237060547,2.7250003814697266,0.8074989318847656,-1.2000007629394531,0.8499984741210938,4,0.028320326979155208,-1.7692497300342351,54.099998474121094,1.5,53.849998474121094,-3.4999904632932157,54.849998474121094,0.028320326979155208
3734,2014-08-11,52.75,52.849998474121094,51.349998474121094,51.79999923706055,1805774.0,0.030273422147729656,1.6087008442107706,-0.35185203499913204,36.94579744133257,50.137986769726446,1.5366161371900233,1.8483374230755913,0.02420673118052008,-2.8355710854482084,30.691979591010863,1.6499977111816406,0.7636022823975708,-1.747499656677249,-4.383380259142847,0.8883809457883487,-3.065439957910044,-0.42955935544445367,3.1982111164081104,36.04650028077951,5.68137994583801,1.317940301232798,8,0.625,1.1750011444091797,-0.6424999237060547,-2.3349990844726562,-0.7999992370605469,0,0.0009478528352711013,1.0000000000000053,51.20000076293945,-1.7692497300342351,54.099998474121094,1.5,53.849998474121094,0.0009478528352711013
3735,2014-08-12,52.1500015258789,52.849998474121094,51.75,52.849998474121094,1019523.0,-0.01137437865632418,2.142866485013624,-0.7368383011359833,35.37735305845415,46.700383615916614,1.8446170436729759,2.6346068658178226,0.6274036127037377,-2.115202887173332,32.66862831623387,1.0999984741210938,0.48284352943950637,-2.3799982070922923,-4.872385956675664,0.11238954249107991,-3.6261920818839783,-1.1338043323006062,3.513316969321089,26.76059062271971,-2.784734600454062,1.2461938747916868,8,1.1999988555908274,1.7749996185302805,-0.04250144958495383,-1.7350006103515554,0.299999237060554,1,0.002876274339267626,1.6087008442107706,52.75,1.0000000000000053,51.20000076293945,-1.7692497300342351,54.099998474121094,0.002876274339267626
3736,2014-08-13,51.9000015258789,52.5,51.4000015258789,52.29999923706055,1262230.0,-0.004793863714000812,1.7499988079059854,0.5714277929155357,27.179484972428497,42.39048376077528,1.7889245657154191,2.737490169994558,0.8568083675679574,-1.747140629998789,32.03797304275344,1.0999984741211009,0.15355129601367423,-2.4474983215332102,-5.150999042885758,0.25600239981933726,-3.7992486822094804,-1.09574796085694,3.495517905385455,20.89555468000917,-0.3868287632508185,1.3517503606762735,8,1.4499988555908274,2.0249996185302805,0.24499797821045632,-1.2900009155273366,0.6999969482421946,2,0.0019267528165916037,2.142866485013624,52.1500015258789,1.6087008442107706,52.75,1.0000000000000053,51.20000076293945,0.0019267528165916037
3737,2014-08-14,51.099998474121094,51.79999923706055,50.6500015258789,51.79999923706055,2039449.0,-0.015414316536366601,2.285704165099938,1.7500119209971365,27.461122691366413,38.82233446445853,2.2887683495329583,3.404905257742797,1.623271573596483,-0.825982179892236,31.138162081865744,1.25,-0.21005003885282036,-3.0525012969970717,-6.098719309013546,-0.006283284980597159,-4.575610303005313,-1.529392290988831,4.043789837043768,13.84605994591368,-5.66773387321944,1.523109006008239,8,1.9750022888183594,2.5500030517578054,1.0450010299682617,-0.3999977111816406,2.200000762939453,3,0.00978473610431152,1.7499988079059854,51.9000015258789,2.142866485013624,52.1500015258789,1.6087008442107706,52.75,0.00978473610431152
3738,2014-08-15,51.29999923706055,52.099998474121094,51.0,51.349998474121094,1560276.0,0.003913909372047053,-2.384622607736233,0.07142740366537512,29.230765017295255,34.68280955954547,1.861222911716716,3.0750967641726987,1.3929753437638013,-0.8874254583987948,30.479221710355333,1.0999984741210938,-0.5845234362856075,-2.6700004577636705,-5.943883899323865,0.6038829837965238,-4.306942178543771,-1.0330587369835698,3.4842861312814364,29.54539149251994,9.206735713961528,1.6369417207800974,8,1.7750015258789062,2.3500022888183523,0.7950000762939453,1.0200004577636719,2.1000022888183523,4,0.007797300815356234,2.285704165099938,51.099998474121094,1.7499988079059854,51.9000015258789,2.142866485013624,52.1500015258789,0.007797300815356234
3739,2014-08-18,52.04999923706055,52.45000076293945,51.79999923706055,52.1500015258789,1085778.0,0.014619883258364164,-1.166663487764405,2.0000762951093414,34.61537756157895,33.680479034516104,0.803836346418457,2.205853669947075,0.6497844936785668,-1.4946967881143394,29.653684831208594,1.1500015258789062,-0.9284540056507993,-1.7725004196166978,-5.116068058861089,1.5710672196276931,-3.444284239238897,-0.10071659999449878,2.4035434238843862,63.63634787313005,40.55853485331722,1.671783819622197,8,0.6500015258789062,1.6000022888183523,0.032500267028808594,0.3650016784667969,0.10000228881835227,0,0.0,-2.384622607736233,51.29999923706055,2.285704165099938,51.099998474121094,1.7499988079059854,51.9000015258789,0.0
3740,2014-08-19,52.349998474121094,52.6500015258789,52.1500015258789,52.4000015258789,1119440.0,0.005763674187471368,-1.222237292733306,0.5000190730497451,37.142848838751235,33.325671497192985,0.12507113019942295,1.7556532755428265,0.3602208137988754,-1.6455804223851018,28.510077962763052,0.6000022888183523,-1.16820395308482,-1.3200010299682603,-4.638751058009639,1.9987489980731183,-2.9793760439889496,0.339373984052429,1.7992608960185592,84.99984741210973,56.932972280328045,1.6593750140206889,8,0.2500019073486328,1.3000030517578054,-0.2674989700317383,0.06500244140625,0.4500007629394531,1,-0.007640835202304297,-1.166663487764405,52.04999923706055,-2.384622607736233,51.29999923706055,2.285704165099938,51.099998474121094,-0.007640835202304297
3741,2014-08-20,50.70000076293945,52.54999923706055,50.0,52.349998474121094,2152204.0,-0.03151858183906742,1.4878050595930368,32.997940189202126,33.476392741789724,32.25755850026454,1.4318233562720124,3.211978566730366,2.0129793463749053,0.11383713927916972,27.809610309204814,2.549999237060547,-1.592018976105095,-2.7424987792968736,-6.22497671162445,0.7399791530307027,-4.483737745460665,-1.0012598131330819,3.16931797965934,26.415107919882836,-3.6970638164636114,1.7412389661637897,8,1.25,2.625,1.3824987411499023,1.7150001525878906,0.25,2,0.03451676476658383,-1.222237292733306,52.349998474121094,-1.166663487764405,52.04999923706055,-2.384622607736233,51.29999923706055,0.03451676476658383
3742,2014-08-21,51.45000076293945,51.599998474121094,50.5,50.9000015258789,1802995.0,0.01479289918567872,1.588247965856001,-0.33333333333333764,39.24050469916189,33.40773855801763,0.2976959692562744,2.188253805193554,1.2745121554526122,-0.5303722147920382,26.57668243070598,1.0999984741210938,-1.819196164375164,-1.7474988937377915,-5.053708428810012,1.5587106413344287,-3.4006036612739052,-0.09439412620167786,2.0323861053994605,54.7169784160236,20.846284631710972,1.6531047675361117,8,-0.02500152587890625,1.875,1.682499885559082,1.3150005340576172,-0.40000152587890625,3,0.022351753044287825,1.4878050595930368,50.70000076293945,-1.222237292733306,52.349998474121094,-1.166663487764405,52.04999923706055,0.022351753044287825
3743,2014-08-22,51.20000076293945,51.599998474121094,50.849998474121094,51.5,912142.0,-0.0048590864196853545,2.000022888358218,-0.5454539149251901,35.4978363556977,33.24685399294709,0.6120606895169516,2.217206465840647,1.520482629575163,-0.17544035501576616,25.174765969585707,0.75,-1.973691756835656,-1.784998893737793,-5.027332935210168,1.4573351477345824,-3.4061659144739806,-0.1638318730016053,1.9341474185655727,45.28302158397668,11.18667824927281,1.6211670207361888,8,0.22499847412109375,2.125,2.3324995040893555,1.9650001525878906,-1.299999237060554,4,0.04101559458649762,1.588247965856001,51.45000076293945,1.4878050595930368,50.70000076293945,-1.222237292733306,52.349998474121094,0.04101559458649762
3744,2014-08-25,51.349998474121094,51.6500015258789,50.95000076293945,51.6500015258789,458650.0,0.002929642752861339,3.66662428157283,1.0000127156898662,34.64911458821325,33.165938607364765,0.271097111582975,1.8468634211729622,1.3793985221241343,-0.2192073886501973,23.88056017670778,0.700000762939446,-2.184567797264286,-1.4350011825561495,-4.554227710627934,1.6842253455156353,-2.9946144465920383,0.12461208147973935,1.4707348892334267,50.94330931275043,19.14964759773069,1.5596132640358908,8,-0.024997711181640625,1.9750022888183594,2.182501792907715,1.81500244140625,-0.25,0,0.039922163830071966,2.000022888358218,51.20000076293945,1.588247965856001,51.45000076293945,1.4878050595930368,50.70000076293945,0.039922163830071966
3745,2014-08-26,51.75,51.9000015258789,50.9000015258789,51.25,909529.0,0.0077897086224938406,1.49999046329326,-1.666649712629102,40.27778072121828,34.62130480167474,-0.21412963986796996,1.2344997296005573,1.0527826596739658,-0.5209104337774733,22.482350620915142,1.0,-1.9929146802745663,-0.8599996566772461,-3.783515014688824,2.0635157013343317,-2.3217573356830385,0.6017580223285464,0.7886600270190698,68.62747151317866,33.57887054812186,1.4617576790057905,8,-0.4249992370605469,1.5750007629394531,1.7825002670288086,1.4150009155273438,-0.6500015258789062,1,0.007729498084616315,3.66662428157283,51.349998474121094,2.000022888358218,51.20000076293945,1.588247965856001,51.45000076293945,0.007729498084616315
3746,2014-08-27,52.95000076293945,53.0,51.79999923706055,51.9000015258789,2561865.0,0.023188420539892896,1.0869620022224802,2.099998474121108,45.10639112964098,36.58189018370525,-1.396367716724619,-0.13796796786595422,-0.055151529802884625,-1.624376794944851,20.666208376698567,1.25,-1.9553410392378368,0.4450010299682603,-2.2515651237261025,3.141567183662623,-0.9032820468789211,1.7932841068154417,-2.950000762939453,98.00003051757812,59.73872810163839,1.34828307684718,8,-1.4500007629394531,0.375,0.5824995040893555,0.21500015258789062,-4.13999938964843,2,-0.0028328899663376816,1.49999046329326,51.75,3.66662428157283,51.349998474121094,2.000022888358218,51.20000076293945,-0.0028328899663376816
3747,2014-08-28,52.4000015258789,52.95000076293945,52.25,52.9000015258789,2380532.0,-0.010387143137597588,1.3333418104598713,-0.4761908221950115,56.382984335794035,39.59880344131622,-0.7180846281025737,0.2558159644593232,0.5711382316428981,-0.9842127703990187,19.727741365932413,0.7000007629394531,-1.8584942656092593,0.0025016784667926117,-2.5163683687358116,2.521371725669397,-1.256933345134513,1.2619367020680983,-2.340001525878897,72.09311403275281,27.794383983713615,1.2594350236013037,8,-0.9000015258788991,0.924999237060554,1.1499986648559641,0.7649993896484446,-3.1000022888183523,3,-0.02767176947930683,1.0869620022224802,52.95000076293945,1.49999046329326,51.75,3.66662428157283,51.349998474121094,-0.02767176947930683
3748,2014-08-29,52.9000015258789,53.0,51.849998474121094,52.45000076293945,3042234.0,0.00954198445496357,2.538478693373554,-0.900001525878892,50.89821289395318,41.40800736713558,-1.0809274721559419,-0.34869637997481817,0.1241856954199747,-1.392460527650698,19.423091378760066,1.1500015258789062,-1.641291976875948,0.5575016021728416,-1.8600376582915672,2.9750408626372504,-0.6512680280593628,1.766271232405046,-2.781201525878899,95.23816443900263,47.83444776573516,1.2087696302322046,8,-1.4000015258788991,0.424999237060554,0.6999988555908274,0.2649993896484446,-3.9800033569335866,4,-0.03497168687061991,1.3333418104598713,52.4000015258789,1.0869620022224802,52.95000076293945,1.49999046329326,51.75,-0.03497168687061991
3749,2014-09-01,52.6500015258789,52.95000076293945,52.25,52.9000015258789,524206.0,-0.004725897784288335,3.00002179836496,-0.5555546136566019,53.125,43.18380194060767,-0.8234625466048442,-0.2617583000419259,0.3899600741470053,-1.0588947598938532,18.982577765965456,0.7000007629394531,-1.3625286493382447,0.40250148773192507,-1.7885021665548138,2.593505142018664,-0.6930003394114408,1.498003314875291,-2.473577525878902,83.33339388412729,31.942109360117705,1.0955018271433676,9,-1.1500015258788991,0.27499771118164773,1.1999988555908274,0.5900001525878977,-5.550003051757805,0,-0.05223171738462917,2.538478693373554,52.9000015258789,1.3333418104598713,52.4000015258789,1.0869620022224802,52.95000076293945,-0.05223171738462917
3750,2014-09-02,52.599998474121094,53.0,52.20000076293945,52.75,682044.0,-0.0009497255519209657,1.4615303355751963,0.600006103515625,54.487158169024326,45.51833143252262,-0.8205580896862301,-0.4099824381242456,0.4603174356755062,-0.9158267652045282,18.16851321779927,0.7999992370605469,-1.1016353062638018,0.46499843597412394,-1.364611407412383,2.294608279360631,-0.4498064857191295,1.3798033576673774,-2.367102954121094,66.6665607029211,10.946115088719594,0.9148049216932522,9,-0.8499984741210938,0.3000011444091797,1.8750019073486328,0.6400032043457031,-4.549999237060547,1,-0.028517111093415592,3.00002179836496,52.6500015258789,2.538478693373554,52.9000015258789,1.3333418104598713,52.4000015258789,-0.028517111093415592
3751,2014-09-03,53.45000076293945,53.54999923706055,52.29999923706055,52.70000076293945,1201402.0,0.01615973979992713,1.6315874010183267,-4.999949137887188,64.96816308044733,48.376960141554335,-1.3851089867109039,-1.3612816635555305,-0.34775055754406736,-1.6671959258505638,18.404654918493872,1.25,-0.9159356843390682,1.335000610351564,-0.4230186226845376,3.0930198433876654,0.4559909938335096,2.2140102268696182,-3.16176315333945,94.11773945629369,31.733119583768925,0.879009616518052,9,-1.2500019073486328,-0.6750011444091797,1.3374996185302734,-0.20999908447265625,-5.810001373291016,2,-0.04396636586107927,1.4615303355751963,52.599998474121094,3.00002179836496,52.6500015258789,2.538478693373554,52.9000015258789,-0.04396636586107927
3752,2014-09-04,53.04999923706055,53.45000076293945,52.599998474121094,53.25,1196687.0,-0.007483658001297022,1.8333301544310718,-0.2666676839192708,60.869561096736895,51.19604066833647,-0.8205717134486434,-1.1003945615722799,0.0936256714859951,-1.1879287523619269,18.65355801012175,0.8500022888183594,-0.7856548639514287,0.9874990463256808,-0.5724861252823956,2.547484217933757,0.20750646052164257,1.767491632129719,-2.6312911623621247,70.58824849375624,3.8823986918376505,0.7799925858040367,9,-0.8249988555908203,-0.2999992370605469,1.7375011444091797,0.19000244140625,-6.569999694824219,3,-0.07992456031568562,1.6315874010183267,53.45000076293945,1.4615303355751963,52.599998474121094,3.00002179836496,52.6500015258789,-0.07992456031568562
3753,2014-09-05,52.6500015258789,53.20000076293945,51.9000015258789,52.95000076293945,1758637.0,-0.007540013514311439,2.25000119209405,1.499990463293251,53.89611837252145,53.33459664437072,-0.21597299440291096,-0.6178754027171109,0.5215317824834855,-0.7122623866261719,18.926873319281366,1.299999237060554,-0.45564300659337675,0.5150012969970632,-1.0106052391230804,2.040607833117207,-0.24780197106300506,1.2778045650571315,-2.1060418046859937,45.45460850748009,-20.74560669906593,0.7628032680600705,9,-0.4250011444091726,0.09999847412110086,2.0749988555908274,0.5900001525878977,-6.170001983642571,4,-0.06362777192269853,1.8333301544310718,53.04999923706055,1.6315874010183267,53.45000076293945,1.4615303355751963,52.599998474121094,-0.06362777192269853
3754,2014-09-08,52.79999923706055,53.29999923706055,52.4000015258789,52.599998474121094,1008134.0,0.002848959294102116,-2.0000190736560546,-0.6666709052299474,52.98013780405793,54.74596965357512,-0.15495276914410994,-0.8052192461710277,0.4065964827519508,-0.7447137886649955,19.17276404358424,0.8999977111816477,-0.23884661905469073,0.662499046325685,-0.8675082915113705,2.1925063841627406,-0.10250462259283921,1.4275027152442092,-2.1357979352329366,54.54539149251991,-8.893581773636683,0.7650036689185266,9,-0.125,-0.049999237060546875,1.8125009536743164,0.44000244140625,-6.41999816894532,0,-0.07348486977613145,2.25000119209405,52.6500015258789,1.8333301544310718,53.04999923706055,1.6315874010183267,53.45000076293945,-0.07348486977613145
3755,2014-09-09,52.29999923706055,52.6500015258789,51.95000076293945,52.5,945255.0,-0.00946969710653045,1.7999816895928735,-1.0,62.49998509884233,56.67859120570861,0.4819515447887497,-0.3092616186300461,0.9333480185682106,-0.13223468839686348,19.57126869568506,0.8499984741210938,0.05172489123766866,0.15499916076660014,-1.3767357583589614,1.6867340798921617,-0.6108682987961842,0.9208666203293845,-1.5203660178236191,24.24231915419985,-42.06728967737651,0.7658674595627809,9,0.39999961853027344,0.4500007629394531,2.3125009536743164,0.94000244140625,-7.090000152587891,1,-0.09942640227142974,-2.0000190736560546,52.79999923706055,2.25000119209405,52.6500015258789,1.8333301544310718,53.04999923706055,-0.09942640227142974
3756,2014-09-10,52.0,52.29999923706055,51.75,52.29999923706055,789533.0,-0.00573612316322869,2.6666709052299633,1.4999904632932155,54.62184173560368,56.482908694576345,0.7074137259962185,-0.0014615622675435702,1.2571643328171689,0.2615981829337315,19.784202139325853,0.5499992370605469,0.3524783964591123,-0.14999999999999858,-1.6790180608484988,1.3790180608485016,-0.9145090304242487,0.6145090304242515,-1.109552140050127,14.70587575312188,-50.87785082852779,0.7645090304242503,9,0.6499996185302734,0.375,2.6125001907348633,1.2400016784667969,-5.770000457763672,2,-0.07596155313345099,1.7999816895928735,52.29999923706055,-2.0000190736560546,52.79999923706055,2.25000119209405,52.6500015258789,-0.07596155313345099
3757,2014-09-11,51.599998474121094,52.95000076293945,51.5,52.20000076293945,1108254.0,-0.0076923370361328125,-2.6250053644231457,2.00001271568989,53.278668533574624,56.747403765645394,1.0974046632915062,0.4615850413779725,1.6284690580948364,0.7417652594858737,19.191062745728065,1.4500007629394531,0.542229251184196,-0.5750015258789034,-2.0470216607902287,0.8970186090324219,-1.3110115933345696,0.1610085415767628,-0.6031685590867966,5.555473139221674,-60.01037345529309,0.736010067455664,9,0.9250011444091797,0.6750011444091797,2.925002098083496,1.6400032043457031,-4.049999237060547,3,-0.0767441705731583,2.6666709052299633,52.0,1.7999816895928735,52.29999923706055,-2.0000190736560546,52.79999923706055,-0.0767441705731583
3758,2014-09-12,51.70000076293945,52.099998474121094,51.349998474121094,51.849998474121094,1110868.0,0.001938028910378975,1.3077004337032625,0.2499952316466078,52.89257761639069,56.721579056355466,0.9043873444393853,0.41432924680692906,1.5196830416132912,0.7373749942058083,18.943076259215843,0.75,0.590167704188616,-0.49499931335449077,-1.927296213445885,0.9372975867369036,-1.2111477634001844,0.22114913669120284,-0.601044075024106,17.94882830152138,-47.42325376708465,0.7161484500456956,9,0.7499980926513672,0.25,2.6249990463256836,1.5400009155273438,-4.569999694824226,4,-0.10096714010969654,-2.6250053644231457,51.599998474121094,2.6666709052299633,52.0,1.7999816895928735,52.29999923706055,-0.10096714010969654
3759,2014-09-15,52.04999923706055,52.29999923706055,51.25,51.4000015258789,735104.0,0.006769796304761044,-1.2105229343430897,-4.333384196739703,52.499992052719065,56.50078282121044,0.5144253858080674,0.06780728757866683,1.1744581029750094,0.4709852810412656,18.970929518918492,1.0499992370605469,0.5402198988001672,-0.14500083923339702,-1.5772977393247913,1.2872960608579973,-0.8611492892790906,0.5711476108122966,-0.8530008471793948,47.058757531218795,-17.16204552864584,0.7161484500456956,9,0.35000038146972656,-0.27499961853027344,1.662501335144043,1.19000244140625,-3.6499977111816477,0,-0.10701248369775729,1.3077004337032625,51.70000076293945,-2.6250053644231457,51.599998474121094,2.6666709052299633,52.0,-0.10701248369775729
3760,2014-09-16,51.95000076293945,52.25,51.25,52.099998474121094,732284.0,-0.0019212002994591915,3.4444369092527443,-0.23076652209891,39.79592154493637,53.70386709504256,0.5727569045077914,0.14366839725381908,1.2942855020832624,0.660608025810383,19.212723748443295,1.0,0.5119421579029364,-0.22499942779541016,-1.6593526617852703,1.20935380619445,-0.9421760447903438,0.49217718919952347,1.5999984741210938,41.176496987512486,-17.996031287941236,0.7171766169949315,9,0.39999961853027344,-0.1750011444091797,1.6999998092651367,1.2900009155273438,0.14999771118164062,1,-0.10721847185799849,-1.2105229343430897,52.04999923706055,1.3077004337032625,51.70000076293945,-2.6250053644231457,51.599998474121094,-0.10721847185799849
3761,2014-09-17,52.45000076293945,52.70000076293945,51.95000076293945,52.0,1002820.0,0.009624638934686791,-1.727276510448817,-3.0000508634063223,50.51545580891608,52.55341095195135,-0.09388335064903686,-0.23031201514636734,0.8203333002334148,0.20151772144828328,17.82473975106534,0.75,0.48933989047511517,0.18750057220459126,-1.070683641739727,1.4456847861489095,-0.44159153476756785,0.8165926791767504,1.053998489379886,70.58824849375624,12.511001770597147,0.6290921069721607,9,-0.1750011444091797,-0.6750011444091797,1.1875,0.7900009155273438,0.450000762939446,2,-0.1380362549695613,3.4444369092527443,51.95000076293945,-1.2105229343430897,52.04999923706055,1.3077004337032625,51.70000076293945,-0.1380362549695613
3762,2014-09-18,52.599998474121094,53.1500015258789,52.25,52.54999923706055,1232950.0,0.0028598228598621933,-1.7692452154724447,0.11110922731318612,46.66663275824661,51.75013477258748,-0.3513776312292194,-0.30539511582041,0.7051110316977187,0.060026625947607215,16.34185747340795,0.9000015258788991,0.45990739341582554,0.27999839782714986,-0.9258649737102758,1.4858617693645755,-0.3229332879415665,0.8829300835958662,0.8589207931518601,71.05249420768828,16.945682372139906,0.6029316857687131,9,-0.3249988555908203,-0.8249988555908203,1.0375022888183594,0.6400032043457031,0.050003051757805395,3,-0.12110264480366417,-1.727276510448817,52.45000076293945,3.4444369092527443,51.95000076293945,-1.2105229343430897,52.04999923706055,-0.12110264480366417
3763,2014-09-19,53.29999923706055,54.349998474121094,52.9000015258789,53.0,1846132.0,0.013307999681479998,-4.800032043701369,6.0000762951094835,56.565632434323696,52.14852306483923,-1.061061928693654,-0.885397419791154,0.06324386481253441,-0.6384877064684602,15.188819769623557,1.75,0.2745473874318094,0.8749992370605497,-0.2850829696452948,2.035081443766394,0.2949581337076239,1.4550403404134755,-2.049999237060547,66.12904019708459,15.06985072299878,0.5800411033529227,9,-0.5,-1.125,0.06250190734863281,-0.05999755859375,-0.5999984741210938,4,-0.1078799264972955,-1.7692452154724447,52.599998474121094,-1.727276510448817,52.45000076293945,3.4444369092527443,51.95000076293945,-0.1078799264972955
3764,2014-09-22,53.4000015258789,53.849998474121094,53.1500015258789,53.29999923706055,1577121.0,0.0018762155769191935,-2.500004768398778,0.3333418104599028,58.00003051757805,51.648528111365415,-1.1923966548326277,-0.868471000037502,0.0011692268342926582,-0.7619544402979628,14.03200367147724,0.6999969482421946,0.14881972374730168,0.8725013732910085,-0.24928104479130297,1.99428379137332,0.3116101642498492,1.4333925823321678,-2.0880015563964776,69.35492206938791,19.432628947517614,0.5608912090411562,9,-0.6000022888183523,-1.2250022888183523,-0.03750038146971946,-0.15999984741210227,0.9499969482421946,0,-0.11741573555433482,-4.800032043701369,53.29999923706055,-1.7692452154724447,52.599998474121094,-1.727276510448817,52.45000076293945,-0.11741573555433482
3765,2014-09-23,52.1500015258789,53.4000015258789,52.1500015258789,53.4000015258789,1270651.0,-0.02340823903149558,1.0,-12.499713904254179,37.96296492525658,49.79754179910463,0.038094650804396224,0.43535341420451346,1.2979203238266805,0.4634610938438186,12.709090913824847,1.25,0.0878760001211134,-0.3974987030029382,-1.4742754412430514,0.679278035237175,-0.9358870721229948,0.1408896661171184,-0.7772415863037025,8.333373069800782,-34.511432696872305,0.5383883691200558,9,0.6499977111816477,0.02499771118164773,1.0249996185302805,1.0900001525878977,1.5999984741211009,1,-0.07190795571001285,-2.500004768398778,53.4000015258789,-4.800032043701369,53.29999923706055,-1.7692452154724447,52.599998474121094,-0.07190795571001285
3766,2014-09-24,52.79999923706055,53.0,52.0,52.099998474121094,1346119.0,0.01246400176726925,-1.222227873639951,-0.5600006103515625,47.78760822949244,49.187423987539944,-0.543661008797578,-0.23869631304498284,0.5726270903200259,-0.1980106996985853,12.449098496350993,1.0,0.03582089053296755,0.2599990844726534,-0.8070186710544007,1.3270168399997075,-0.2735097932908772,0.793507962236184,-1.3676945267944305,34.04254283015008,-5.074259612086877,0.5335088777635284,9,0.0,-0.625,0.32500171661376953,0.44000244140625,1.3500022888183523,2,-0.013257590398753627,1.0,52.1500015258789,-2.500004768398778,53.4000015258789,-4.800032043701369,53.29999923706055,-0.013257590398753627
3767,2014-09-25,50.95000076293945,53.04999923706055,50.6500015258789,52.6500015258789,1068694.0,-0.03503785039494034,-1.086955223732062,-2.4285698715538233,38.02815463612334,47.53582143417691,1.3459835524579233,1.5780071682755121,2.342011299663028,1.6511952413561275,12.54022774820385,2.3999977111816477,-0.10122891026891523,-1.5174993515014634,-2.799880037517852,-0.23511866548507498,-2.158689694509654,-0.8763090084932728,3.3999977111816406,8.108094175674347,-28.95919765169848,0.6411903430081939,9,1.5499992370605469,1.4749984741210938,1.6875,2.2900009155273438,3.950000762939446,3,0.03827283088792144,-1.222227873639951,52.79999923706055,1.0,52.1500015258789,-2.500004768398778,53.4000015258789,0.03827283088792144
3768,2014-09-26,51.04999923706055,51.4000015258789,50.25,50.9000015258789,1473638.0,0.0019626785598367835,1.705878657050692,-0.08823390815559924,37.58864442345007,45.8790050309248,1.2785379408571842,1.4043042437727635,2.162510331721819,1.5262286061273542,12.426334921249214,1.1500015258788991,-0.154740473975437,-1.3250007629394531,-2.736420496579669,0.08641897070076254,-2.030710629759561,-0.6192908961193453,3.225999298095701,22.22221044846024,-12.112312750904806,0.705709866820107,9,1.25,1.25,1.3250007629394531,2.19000244140625,3.049999237060547,4,0.03134186704662678,-1.086955223732062,50.95000076293945,-1.222227873639951,52.79999923706055,1.0,52.1500015258789,0.03134186704662678
3769,2014-09-29,49.9000015258789,51.04999923706055,49.709999084472656,51.0,954124.0,-0.02252688987988838,1.2333392673219485,-7.333435060145678,34.41558538067986,45.28118990156297,2.337275556791127,2.4640484505467413,3.216391434547049,2.6443174939095044,12.447308045190958,1.3400001525878906,-0.200141470637881,-2.337498474121098,-4.1224866659783785,-0.5525102822638175,-3.2299925700497383,-1.4450043781924578,4.214957067871097,5.149114246489058,-29.203650890664804,0.892494095928642,9,2.129997253417976,2.129997253417976,2.474998474121101,3.3400001525878977,3.9499969482421946,0,0.05611220744368972,1.705878657050692,51.04999923706055,-1.086955223732062,50.95000076293945,-1.222227873639951,52.79999923706055,0.05611220744368972
3770,2014-09-30,51.099998474121094,51.5,49.18000030517578,49.9000015258789,1721588.0,0.024048034299555265,1.3199996948242188,-1.0909078298503938,44.767427418653725,44.642520080422706,1.1220181385499828,1.2078399674574456,1.9193450134491599,1.4246541789925828,12.598615934991289,2.3199996948242188,-0.22285123406957297,-1.0625015258789077,-2.908371629749084,0.7833685779912685,-1.9854365778139922,-0.13956647394382315,2.75066254907226,49.61236947965346,12.246707476429101,0.9229350519350865,9,0.6650009155273438,0.6650009155273438,1.2250022888183594,2.140003204345703,3.700000762939453,1,0.06360078467802532,1.2333392673219485,49.9000015258789,1.705878657050692,51.04999923706055,-1.086955223732062,50.95000076293945,0.06360078467802532
3771,2014-10-01,51.099998474121094,51.29999923706055,50.45000076293945,51.0,1374185.0,0.0,2.399993896484375,0.08333227369250869,46.95121554091083,44.674140389607615,1.0173689829186046,1.078027780465078,1.8251303280545699,1.4031914649708312,13.387790544058081,0.8499984741210938,-0.27077347654775963,-0.9450014114379854,-2.7443872032405423,0.8543843803645714,-1.8446943073392603,-0.04530851553671056,2.377009691630853,49.61236947965346,7.883251661050842,0.8996928959012774,10,0.6650009155273438,0.6650009155273438,1.2250022888183594,2.140003204345703,3.8000030517578054,2,0.05185913121349639,1.3199996948242188,51.099998474121094,1.2333392673219485,49.9000015258789,1.705878657050692,51.04999923706055,0.05185913121349639
3772,2014-10-02,48.81000137329102,50.95000076293945,48.709999084472656,50.95000076293945,2101217.0,-0.04481403462252176,1.093460109663665,-21.400320439459758,36.09237823056525,42.399334366967786,3.032072880082012,3.1980538532180063,3.956898610367155,3.654998294715128,14.58592584267663,2.3899993896484375,-0.2917657907490252,-3.02299861907958,-5.267796648460603,-0.7782005896985567,-4.145397633770095,-1.9005996043890647,4.323246163614833,3.584310251004518,-39.45287230013771,1.122399014690512,10,2.4699974060058523,2.7199974060058523,3.602499008178704,4.430000305175774,4.840000152587876,3,0.10940381074256522,2.399993896484375,51.099998474121094,1.3199996948242188,51.099998474121094,1.2333392673219485,49.9000015258789,0.10940381074256522
3773,2014-10-03,49.29999923706055,49.95000076293945,48.61999893188477,49.29999923706055,1223157.0,0.010038882400803528,1.0461518598072592,-0.0,36.94204983965929,40.05955873608793,2.1400549896249643,2.57630237461953,3.3401174657987696,3.134860236047544,15.21938198959793,1.3300018310546804,-0.41478147939754706,-2.3655006408691435,-4.841630344523892,0.11062906278560547,-3.603565492696518,-1.127435789041769,3.390923454601989,23.61111295075977,-18.135910477978985,1.2380648518273736,10,1.710000991821289,2.184999465942383,3.1125011444091797,3.9750022888183523,4.75,4,0.11359031187587987,1.093460109663665,48.81000137329102,2.399993896484375,51.099998474121094,1.3199996948242188,51.099998474121094,0.11359031187587987
3774,2014-10-06,48.91999816894531,49.790000915527344,48.7400016784668,49.47000122070313,1052844.0,-0.007707932535414241,-1.3077006916788934,-100.0,35.98516888967464,39.839803621023265,2.031356317610282,2.793967598203082,3.5895294767966845,3.51094628789852,16.007966879728958,1.0499992370605469,-0.553341254477921,-2.551501655578612,-5.251258268117994,0.14825495696076985,-3.901379961848299,-1.2016233493089246,3.2824136715438925,10.416636312460456,-30.10534772463484,1.3498783062696904,10,1.9150009155273438,2.565000534057617,3.492502212524414,4.355003356933587,5.0800018310546875,0,0.10588717291620986,1.0461518598072592,49.29999923706055,1.093460109663665,48.81000137329102,2.399993896484375,51.099998474121094,0.10588717291620986
3775,2014-10-07,47.099998474121094,48.86999893188477,46.91999816894531,48.72000122070313,3730610.0,-0.03720359286480035,1.0312527318821498,2.9454431960049687,27.947203018551775,37.63531415314097,3.419250826733375,4.431633933215224,5.258322838490059,5.3172064171658135,16.739939763972686,2.0,-0.8746213331960462,-4.111501312255861,-7.410396494977732,-0.8126061295339895,-5.7609489036168,-2.4620537208949216,4.6725238173355805,4.109595006405729,-31.262156006784306,1.6494475913609372,10,2.885000228881836,3.5349998474121094,5.11250114440918,6.225002288818359,6.450000762939453,1,0.14331210655365,-1.3077006916788934,48.91999816894531,1.0461518598072592,49.29999923706055,1.093460109663665,48.81000137329102,0.14331210655365
3776,2014-10-08,48.04999923706055,48.63000106811523,46.349998474121094,46.79999923706055,2425666.0,0.02016986823176703,-1.1209311403275248,-0.7716036300785981,32.40524688016205,37.01054662470082,1.9272787823909,3.3418757747174936,4.171484896065863,4.362044190994382,17.417093901960495,2.2800025939941335,-1.2274697493729434,-2.9640005111694308,-6.5265571806758516,0.59855615833699,-4.745278845922641,-1.1827221764162203,3.043169677244535,36.95651993634434,5.846234974261883,1.7812783347532122,10,0.875,2.299999237060547,4.27500057220459,5.275001525878906,5.450000762939453,2,0.14047867028463523,1.0312527318821498,47.099998474121094,-1.3077006916788934,48.91999816894531,1.0461518598072592,49.29999923706055,0.14047867028463523
3777,2014-10-09,47.63999938964844,48.81999969482422,47.38000106811523,48.52999877929688,2732295.0,-0.008532775315756469,-1.0425569906553076,-0.7119995117187556,27.610738745198802,35.90189043822846,2.0320723812887493,3.625892454150218,4.453181004279799,4.754865780999651,18.859659855449458,1.4399986267089915,-1.3987458670356006,-3.1760004043579073,-7.029706805838821,0.6777059971230059,-5.1028536050983675,-1.2491472036174471,2.694262254227205,35.83333598242697,8.774599940595536,1.926853200740457,10,1.2849998474121094,2.7099990844726562,4.847499847412109,5.685001373291016,5.959999084472656,3,0.1523929938968045,-1.1209311403275248,48.04999923706055,1.0312527318821498,47.099998474121094,-1.3077006916788934,48.91999816894531,0.1523929938968045
3778,2014-10-10,46.47999954223633,47.38999938964844,45.4000015258789,47.29999923706055,2824788.0,-0.02434928342304221,2.9799957275390767,0.9213486035626651,24.74449158524233,34.82732446095763,2.7665806926350456,4.611189645526423,5.486483299765801,5.889170940911484,20.482855022129254,2.2399978637695384,-1.745429310022793,-4.075000190734862,-8.35959982737564,0.20959944590591562,-6.217300009055251,-1.9327003724144731,3.2167799944785855,24.601324977494272,2.7732745816267936,2.142299818320389,10,1.970001220703125,3.395000457763672,6.007500648498535,6.845001220703125,7.420001983642571,4,0.15425994092635897,-1.0425569906553076,47.63999938964844,-1.1209311403275248,48.04999923706055,1.0312527318821498,47.099998474121094,0.15425994092635897
3779,2014-10-13,46.47999954223633,47.61000061035156,46.18000030517578,46.5,2899215.0,0.0,-3.6129121572150202,0.024390811228239936,27.228881183225525,32.87859710146561,2.4925545521558305,4.397990729507654,5.3394426867712,5.865610431631303,22.351058058594308,1.4300003051757812,-1.896455281545606,-3.7965002059936523,-8.38524799819779,0.7922475862104861,-6.090874102095725,-1.5021263098915796,2.4433599525281053,31.123885409486697,7.275361561169916,2.294373896102069,10,1.8700008392333984,3.395000457763672,6.007500648498535,6.845001220703125,7.970001220703125,0,0.1628657437473804,2.9799957275390767,46.47999954223633,-1.0425569906553076,47.63999938964844,-1.1209311403275248,48.04999923706055,0.1628657437473804
3780,2014-10-14,46.38000106811523,47.0099983215332,45.75,46.18999862670898,3085651.0,-0.0021514301873052366,-1.355137721306013,-9.499904634751097,23.025186647903027,30.220149446686964,2.0703283660059313,4.278672795067898,5.278535546247234,5.932445799664627,24.369577467129837,1.2599983215332031,-2.079605655619133,-3.6179986953735437,-8.448814937072775,1.212817546325688,-6.033406816223156,-1.2025905745239314,1.9091539922498129,28.654972717092026,5.844107390691033,2.4154081208496154,10,1.7950000762939524,3.4949989318847727,6.332498550415046,6.944999694824226,7.819999694824226,1,0.1642949279085566,-3.6129121572150202,46.47999954223633,2.9799957275390767,46.47999954223633,-1.0425569906553076,47.63999938964844,0.1642949279085566
3781,2014-10-15,45.209999084472656,46.84000015258789,44.77000045776367,46.58000183105469,2098010.0,-0.02522643287403692,1.1904765749255226,-7.21044812078381,24.42064657477613,28.923290373821505,2.5892585524383733,5.142099442347828,6.302956785862833,7.066136281539741,27.163286950730235,2.0699996948242188,-2.1885245276730245,-4.426000595092773,-9.558794884874928,0.7067936946893809,-6.992397739983851,-1.8596034502016963,2.559108339684876,10.864165669036803,-13.23616899784192,2.566397144891077,10,2.1500015258789062,4.350000381469727,7.515000343322754,8.115001678466797,8.290000915527344,2,0.18447246895548508,-1.355137721306013,46.38000106811523,-3.6129121572150202,46.47999954223633,2.9799957275390767,46.47999954223633,0.18447246895548508
3782,2014-10-16,46.22999954223633,46.45000076293945,44.34000015258789,45.540000915527344,3348312.0,0.02256139080776909,2.734510824615239,-0.5036476229193235,30.148257964207176,28.168424609882383,1.3016838304396146,3.8160570921865187,5.1381670386585725,6.013790242864658,30.20739521556402,2.1100006103515625,-2.4838996783146285,-3.0875001907348647,-8.236402895758332,2.061402514288602,-5.661951543246602,-0.5130488382231277,0.9392864886424306,57.79813838133202,32.07802589557148,2.5744513525117334,10,0.8350009918212891,3.114999771118164,6.282500267028809,7.095001220703125,8.569999694824219,3,0.1572572037583886,1.1904765749255226,45.209999084472656,-1.355137721306013,46.38000106811523,-3.6129121572150202,46.47999954223633,0.1572572037583886
3783,2014-10-17,47.54999923706055,47.68999862670898,46.1500015258789,46.38999938964844,2111726.0,0.02855288141671397,1.1388869020655228,1.6811625451268528,40.454900555966866,28.66506146169263,-0.3270518406437617,2.1536113872247853,3.779221222079798,4.670389012741822,31.760352387769675,1.5399971008300781,-2.8082745304505394,-1.4800004959106445,-6.325808804248879,3.3658078124275903,-3.902904650079762,0.9429036582584729,-3.2099990844726562,95.82091183832074,64.7104044874919,2.422904154169118,10,-0.9449996948242188,1.7950000762939453,4.850000381469727,5.775001525878906,7.049999237060547,4,0.1272344760069979,2.734510824615239,46.22999954223633,1.1904765749255226,45.209999084472656,-1.355137721306013,46.38000106811523,0.1272344760069979
3784,2014-10-20,47.13000106811523,47.90999984741211,46.790000915527344,47.6500015258789,1913208.0,-0.008832769204714763,1.1538501039874407,-0.4482763156596632,32.7840453608397,29.20248838861351,-0.20972133393246395,2.192186740832028,4.104621116081837,5.0690959329517895,33.3180969792091,1.1199989318847656,-2.8470376860329765,-1.5864986419677791,-6.037075428595394,2.8640781446598353,-3.81178703528159,0.6387897513460317,-2.7900009155273366,78.15129282986429,47.341262377328064,2.2252883933138077,10,-0.5500011444091726,2.214998245239265,5.0699987411499094,6.194999694824226,7.770000457763672,0,0.1436452430370041,1.1388869020655228,47.54999923706055,2.734510824615239,46.22999954223633,1.1904765749255226,45.209999084472656,0.1436452430370041
3785,2014-10-21,48.4000015258789,48.4000015258789,46.9000015258789,47.18999862670898,1919840.0,0.02694675215322384,1.479332902473242,-2.32692660382203,39.453133149075406,29.985586862937218,-1.4258690315492117,0.6607162538772897,2.772172191617294,3.7729977026546706,35.93596981586477,1.5,-2.913118594128335,-0.12899818420410725,-4.276143597274199,4.018147228865985,-2.2025708907391532,1.9445745223309387,-3.917201385498039,100.0,68.61192472210628,2.073572706535045,10,-1.8200016021728445,0.944997787475593,3.6874980926513743,4.924999237060554,6.549999237060554,1,0.12499998029598602,1.1538501039874407,47.13000106811523,1.1388869020655228,47.54999923706055,2.734510824615239,46.22999954223633,0.12499998029598602
3786,2014-10-22,52.099998474121094,52.45000076293945,50.79999923706055,51.0,5504386.0,0.07644621552881259,-1.2000020345052083,0.9090874698529295,61.57634833217673,33.75954348371254,-5.018731265674425,-3.261637739083838,-0.9405070073499928,0.05777472376699677,37.788437771257755,4.049999237060554,-2.850080257915728,3.6059988021850558,-0.398747507576779,7.6107451119468905,1.603625647304142,5.60837195706597,-7.382166250610354,95.68431242321218,58.26851982682312,2.0023731548809165,10,-3.704998016357422,-2.7549991607666016,-0.03749847412109375,1.2250022888183594,3.6500015258789062,2,0.04030714683919734,1.479332902473242,48.4000015258789,1.1538501039874407,47.13000106811523,1.1388869020655228,47.54999923706055,0.04030714683919734
3787,2014-10-23,52.9000015258789,53.25,51.25,52.0,2676103.0,0.015355145397080605,1.5000023841880648,0.818184340299205,62.39670170565825,37.94312238598098,-5.581043736837124,-4.119257659453702,-1.718367249751097,-0.7545537090062666,38.828520947031265,2.0,-2.4718084616907703,4.308501815795893,-0.029124326293043623,8.64612795788483,2.1396887447514246,6.477314886840361,-7.563595819213859,95.07044296703984,53.59893078761666,2.168813071044467,10,-4.105001449584954,-3.555002212524407,-0.8750019073486257,0.424999237060554,2.0,3,0.011342125837701111,-1.2000020345052083,52.099998474121094,1.479332902473242,48.4000015258789,1.1538501039874407,47.13000106811523,0.011342125837701111
3788,2014-10-24,52.6500015258789,53.25,52.1500015258789,53.0,2009408.0,-0.004725897784288335,1.5882363500911207,-0.3888865341414936,62.96040137297294,41.91329129595292,-4.876616813382846,-3.9455330159584676,-1.4551205342904368,-0.5176596122739525,39.60866005214122,1.0999984741211009,-2.195379815937038,3.978501701354972,-0.6022467850364635,8.559250187746407,1.6881274581592507,6.268875944550693,-6.522236389880362,90.71209660751708,43.44054498810346,2.290374243195718,10,-3.855001449584954,-3.305002212524407,-0.6250019073486257,0.674999237060554,2.549999237060554,4,0.04083566284655982,1.5000023841880648,52.9000015258789,-1.2000020345052083,52.099998474121094,1.479332902473242,48.4000015258789,0.04083566284655982
3789,2014-10-27,52.70000076293945,53.29999923706055,52.349998474121094,53.29999923706055,1345919.0,0.0009496530980341866,2.166677263074908,1.71428882833784,72.18701570041262,47.37571674623176,-4.415901766629567,-3.9790139398240427,-1.515197382634767,-0.5662366049822367,40.03693555419519,0.9500007629394531,-1.7941321123038563,3.888500976562497,-1.0104371016701634,8.787439054795158,1.4390319374461669,6.3379700156788275,-5.860012140540768,90.62502048910397,36.32841902137572,2.449469039116332,10,-3.8800010681152344,-3.605001449584961,-0.21250152587890625,0.625,2.25,0,0.03605308697676124,1.5882363500911207,52.6500015258789,1.5000023841880648,52.9000015258789,-1.2000020345052083,52.099998474121094,0.03605308697676124
3790,2014-10-28,54.349998474121094,54.5,52.95000076293945,53.04999923706055,2129431.0,0.031309254028360156,-1.0666709052299632,-2.1666709052299633,73.64865309928496,52.84549524895495,-5.3824898767802125,-5.663411796271134,-3.165978717785322,-2.2052029767092307,40.349304293405716,1.7999992370605469,-1.1478273161935633,5.3759986877441435,-0.0317479850935527,10.78374536058184,2.672125351325292,8.079872024162995,-6.734808577962987,95.94590554192919,37.82601783439641,2.703873336418848,10,-4.929998397827148,-4.929998397827148,-1.8624992370605469,-1.0249977111816406,1.2000007629394531,1,0.010119651650398742,2.166677263074908,52.70000076293945,1.5882363500911207,52.6500015258789,1.5000023841880648,52.9000015258789,0.010119651650398742
3791,2014-10-29,53.75,54.95000076293945,53.75,54.599998474121094,1809112.0,-0.011039530652549812,-1.8235362755921767,-0.6538453638196293,72.61289080191688,57.56378778647825,-3.848397635058447,-5.117056683738163,-2.5205595629258113,-1.5919616549642939,40.75941625522803,1.2000007629394531,-0.5413891252486849,4.643500137329099,-1.1028373064495582,10.389837581107756,1.7703314154397702,7.516668859218427,-5.170936689304028,67.56755363514799,6.354747754262561,2.8731687218893303,10,-3.1999988555908203,-4.104999542236328,-1.2625007629394531,-0.4249992370605469,1.6500015258788991,2,0.022325595589571146,-1.0666709052299632,54.349998474121094,2.166677263074908,52.70000076293945,1.5882363500911207,52.6500015258789,0.022325595589571146
3792,2014-10-30,54.1500015258789,54.20000076293945,52.95000076293945,53.75,1158018.0,0.007441888853561007,4.0,-0.4705908752277519,80.0784481507688,61.966404185900686,-3.36015734221143,-5.371906960564218,-2.8937343201687113,-1.9762598998554637,39.95110799088879,1.25,0.18475420186671698,4.776501655578606,-1.3925226496950032,10.945525960852216,1.6919895029418015,7.861013808215411,-4.551588222823973,71.4285908913177,5.353981578240749,3.0845121526368064,10,-3.2800006866455007,-4.505001068115227,-1.6625022888183523,-0.825000762939446,2.0,3,0.029547524081904974,-1.8235362755921767,53.75,-1.0666709052299632,54.349998474121094,2.166677263074908,52.70000076293945,0.029547524081904974
3793,2014-10-31,54.9000015258789,54.9000015258789,53.75,54.70000076293945,981095.0,0.013850415122178106,10.499971389880393,0.4999999999999911,81.18520134401709,67.34431040625374,-3.3055280501506275,-5.987858421140075,-3.5995798958758414,-2.712422805588808,39.182701988926475,1.1500015258788991,1.0446760059861404,5.24650154113769,-1.3984634082738125,11.891466490549192,1.9240190664319385,8.56898401584344,-4.445334229242448,98.07695411363359,26.441957683290937,3.3224824747057498,10,-3.9750003814697195,-5.255001068115227,-2.4375019073486257,-1.575000762939446,0.8999977111816477,4,0.0,4.0,54.1500015258789,-1.8235362755921767,53.75,-1.0666709052299632,54.349998474121094,0.0
3794,2014-11-03,54.099998474121094,55.0,53.849998474121094,54.9000015258789,1406153.0,-0.014572004180741227,1.3000030517578125,-4.000000000000107,77.18308799727066,71.53652761160876,-1.5788940829874178,-5.038195971642693,-2.768643770981768,-1.8975056836800377,38.391265816170865,1.1500015258789062,1.8273437442176288,4.187498474121092,-2.7350901783535946,11.11008712659578,0.7262041478837489,7.648792800358436,-2.9260778228761595,56.09747020348161,-20.10778718201106,3.461294326237344,11,-1.1999988555908203,-4.429998397827148,-1.7999992370605469,-0.7749977111816406,1.1000022888183594,0,0.020332760071047895,10.499971389880393,54.9000015258789,4.0,54.1500015258789,-1.8235362755921767,53.75,0.020332760071047895
3795,2014-11-04,53.849998474121094,54.54999923706055,53.54999923706055,54.1500015258789,1135402.0,-0.00462107221906094,-1.2222184546263721,0.3750023841766906,82.53012117409958,73.86472459404465,-0.5302763581516459,-4.486605012430772,-2.5028731643598974,-1.6043546790649046,36.62156420579364,1.0,2.416462238190455,3.5999984741210938,-3.4029514944301695,10.602948442672357,0.09852348984546211,7.101473458396725,-1.9873835401002466,43.90234371365569,-38.89229504246503,3.5014749842756308,11,-0.7249984741210938,-4.179998397827148,-1.8199996948242188,-0.6699981689453125,2.1000022888183594,1,0.020427155431526955,1.3000030517578125,54.099998474121094,10.499971389880393,54.9000015258789,4.0,54.1500015258789,0.020427155431526955
3796,2014-11-05,54.79999923706055,55.099998474121094,54.04999923706055,54.1500015258789,1421553.0,0.01764161169653522,-1.4705797875443738,-2.1666369971009347,82.43754840565279,76.09148533848847,-1.1812232133701457,-5.170055687660451,-3.4644246029806567,-2.5036454612679364,34.64244592655954,1.25,3.225946181764229,4.212499237060548,-2.991747740572251,11.416746214693347,0.6103757482441452,7.814622725876951,-2.3726549911634507,86.04653225906613,0.08628633150517828,3.6021234888164004,11,-1.1749992370605469,-5.079999923706055,-3.0349998474121094,-1.8849983215332031,0.2999992370605469,2,0.01368613157740306,-1.2222184546263721,53.849998474121094,1.3000030517578125,54.099998474121094,10.499971389880393,54.9000015258789,0.01368613157740306
3797,2014-11-06,54.9000015258789,55.29999923706055,54.4000015258789,54.849998474121094,1393375.0,0.001824859310412652,1.1176454748633606,0.07692804281864862,80.65054737239298,78.05705711620182,-1.0814127724157672,-4.95216962885813,-3.557322850048905,-2.5574299208678255,32.83149452994031,0.8999977111816477,3.9340684371710353,3.9495014190673743,-3.360262879195595,11.259265717330344,0.29461926993588605,7.6043835681988625,-1.9381264343370006,77.14298793247727,-7.257243245291903,3.654882149131485,11,-1.0750026702880788,-5.08000183105468,-3.1350021362304616,-1.9850006103515554,-0.8500022888183523,3,0.009107467870730579,-1.4705797875443738,54.79999923706055,-1.2222184546263721,53.849998474121094,1.3000030517578125,54.099998474121094,0.009107467870730579
3798,2014-11-07,53.6500015258789,55.1500015258789,53.45000076293945,54.79999923706055,1337415.0,-0.022768669676826336,-1.193550451241983,-22.998550503512718,75.42901198475195,78.41727892557284,0.36359002039083776,-3.307022006277819,-2.330716408108138,-1.2831803716068961,29.974187658809527,1.700000762939446,4.003690930105741,2.341001319885244,-4.745480891794763,9.427483531565251,-1.2022397859547596,5.8842424257252475,-0.22050160523327378,10.8108609675726,-71.30726529085011,3.5432411058400044,11,0.47499847412110086,-3.8300018310546804,-2.245002746582024,-0.9700012207031179,0.14999771118164773,4,0.046598321135071785,1.1176454748633606,54.9000015258789,-1.4705797875443738,54.79999923706055,-1.2222184546263721,53.849998474121094,0.046598321135071785
3799,2014-11-10,54.04999923706055,54.599998474121094,53.599998474121094,53.599998474121094,1100583.0,0.0074556887195744714,-3.4444369092527443,-0.391305790058545,73.64015627808156,78.41633483432803,0.19582072537862416,-3.278928403371573,-2.741882513213284,-1.6739202802776276,27.21828924626205,1.0,4.014124249830026,2.3624990463256808,-4.440985767502184,9.165983860153545,-1.0392433605882516,5.764241453239613,1.25,32.432376702696686,-45.46478400248746,3.401742406913932,11,0.07500076293945312,-4.229999542236328,-2.802499771118164,-1.414999008178711,0.5499992370605469,0,0.03237742876414473,-1.193550451241983,53.6500015258789,1.1176454748633606,54.9000015258789,-1.4705797875443738,54.79999923706055,0.03237742876414473
3800,2014-11-11,54.0,54.349998474121094,53.849998474121094,54.1500015258789,1012412.0,-0.0009250552778224952,-1.2221996168387501,-0.333336159030205,61.445788116165325,77.1755456470223,0.2133920602360888,-2.7708505598120112,-2.702250939230936,-1.6124649001186384,24.17204375054225,0.5,4.04278421535269,1.931499862670897,-4.461589595602931,8.324589320944725,-1.2650448664660132,5.128044591807807,1.2659992218017564,29.729713010809007,-44.02068837217993,3.196544729136913,11,0.125,-4.180000305175781,-2.840001106262207,-1.364999771118164,0.7999992370605469,1,0.022222236350730507,-3.4444369092527443,54.04999923706055,-1.193550451241983,53.6500015258789,1.1176454748633606,54.9000015258789,0.022222236350730507
3801,2014-11-12,53.54999923706055,54.04999923706055,53.5,53.9000015258789,1065068.0,-0.008333347461841778,-1.4444369092527445,2.3333248563145945,54.088035527064,74.28772202216621,0.7063158805415455,-1.7539265761492757,-2.2954629530256625,-1.147919943848045,20.565893276030327,0.5499992370605469,3.948703153511076,1.0644990921020536,-4.476127675888151,6.605125860092258,-1.7058142918930486,3.834812476097156,1.6826799697875998,5.405327383775357,-62.93637137312825,2.770313383995101,11,0.8250007629394531,-3.729999542236328,-3.2400007247924805,-2.1650009155273438,2.799999237060547,2,0.04481795630387109,-1.2221996168387501,54.0,-3.4444369092527443,54.04999923706055,-1.193550451241983,53.6500015258789,0.04481795630387109
3802,2014-11-13,53.5,54.1500015258789,53.45000076293945,53.849998474121094,1471960.0,-0.0009336925821269437,-2.111135600691705,0.9999891009362499,55.48386112336194,71.43201755320453,0.7313224223460395,-1.1924908502584515,-2.277253224417265,-1.0819228496392697,16.668473981328408,0.700000762939446,3.682117910191714,0.6509998321533175,-4.052265897724105,5.35426556203074,-1.7006330327853973,3.0026326970920323,1.6633720385742237,2.941130271853169,-59.98612577441049,2.351632864938712,11,0.875,-3.6800003051757812,-3.8625011444091797,-2.4250011444091797,4.549999237060547,3,0.029906513534973644,-1.4444369092527445,53.54999923706055,-1.2221996168387501,54.0,-3.4444369092527443,54.04999923706055,0.029906513534973644
3803,2014-11-14,53.599998474121094,54.04999923706055,53.349998474121094,53.5,1100941.0,0.0018691303574036588,-2.4999904632932157,-0.28571117166212534,55.769216661621165,69.05269851591014,0.4777682635907041,-0.8600965736232808,-2.395639552131186,-1.169969699392773,13.909225303220829,0.7000007629394531,3.464344210746262,0.44849834442138814,-3.544332825006194,4.44132951384897,-1.5479172402923993,2.4449139291351756,1.4605712879150445,20.0,-37.79512376983308,1.9964155847137892,11,0.7250003814697266,-3.779998779296875,-3.9624996185302734,-2.6499996185302734,4.350002288818359,4,0.008395536861008024,-2.111135600691705,53.5,-1.4444369092527445,53.54999923706055,-1.2221996168387501,54.0,0.008395536861008024
3804,2014-11-17,53.9000015258789,54.099998474121094,52.75,53.349998474121094,928413.0,0.005597072020489868,1.8421111807128288,5.500114442664154,46.5116540397319,65.05064661209151,0.16361843285756805,-0.6607814940567565,-2.7157591278955238,-1.4537602526588458,11.114176412679432,1.3499984741210938,3.1165411385857027,0.41000137329100994,-2.4086577566907863,3.228660503272806,-0.9993281916998882,1.819330938281908,1.0237225331240367,71.87516391292901,18.124875988204245,1.4093295649908986,11,0.12499809265137429,-4.08000183105468,-4.737501144409173,-3.450000762939446,4.549999237060554,0,-0.0018553299812122948,-2.4999904632932157,53.599998474121094,-2.111135600691705,53.5,-1.4444369092527445,53.54999923706055,-0.0018553299812122948
3805,2014-11-18,54.45000076293945,54.70000076293945,54.0,54.0,837321.0,0.010204067189060861,-2.111109227313186,0.8181786655569533,55.46875139698271,62.05411361112816,-0.3266731682217383,-0.7739723464507264,-3.263779648372676,-1.9857808705169333,8.773601579740285,0.799999237060554,2.660748481772629,0.6575006484985337,-0.8588229696439384,2.173824266641006,-0.1006611605726988,1.4156624575697663,0.25635089016319057,87.1794921955237,33.72387006004335,0.7581618090712348,11,-0.4250011444091797,-4.630001068115234,-5.33750057220459,-4.0,4.099998474121094,1,0.0027547788628083936,1.8421111807128288,53.9000015258789,-2.4999904632932157,53.599998474121094,-2.111135600691705,53.5,0.0027547788628083936
3806,2014-11-19,54.20000076293945,54.54999923706055,54.0,54.45000076293945,808022.0,-0.004591368163398779,1.4444576311417043,-0.5555546136565931,50.39999365234768,58.69294097556758,-0.190797807520525,-0.37795684490613013,-3.004993805047903,-1.719073466625396,9.35523769239927,0.5499992370605469,2.2832598944756697,0.30250053405761435,-0.9954631943578036,1.6004642624730323,-0.3464813301500911,0.9514823982653198,-1.4500007629394531,74.3589843910474,22.219411321327705,0.6489818642077084,11,-0.25,-4.380001068115234,-5.175000190734863,-3.75,3.549999237060547,2,0.011070082392533154,-2.111109227313186,54.45000076293945,1.8421111807128288,53.9000015258789,-2.4999904632932157,53.599998474121094,0.011070082392533154
3807,2014-11-20,53.5,54.54999923706055,53.5,54.20000076293945,1055264.0,-0.012915143045866828,-1.9999945504384173,2.8000030517578125,38.70967344984974,54.61301447168955,0.3237769348739903,0.38925642435485486,-2.291264906119885,-1.0302168763014308,9.46413913563289,1.0499992370605469,1.834392919641381,-0.4275001525878892,-1.65416654676455,0.7991662415887717,-1.0408333496762197,0.18583304450044125,-0.7140000152587902,38.46152341342891,-7.5422906840363595,0.6133331970883308,11,0.22500038146972656,-3.6800003051757812,-5.039999961853027,-3.364999771118164,4.450000762939453,3,0.053270999516282114,1.4444576311417043,54.20000076293945,-2.111109227313186,54.45000076293945,1.8421111807128288,53.9000015258789,0.053270999516282114
3808,2014-11-21,54.79999923706055,55.0,53.75,53.9000015258789,805773.0,0.0242990511600103,-1.0833320087865137,-1.2857096146615106,55.22388569574092,52.566762184762815,-0.8894782733619735,-0.7814784994766342,-3.565370723948803,-2.3243337268052358,9.680030701108059,1.5,1.329285254011296,0.7649991989135714,-0.3631573790228231,1.8931557768499658,0.20092090994537415,1.3290774878817686,-1.9787192672729503,91.11107720269096,44.46796576018325,0.5640782889681956,11,-0.9249992370605469,-4.07499885559082,-6.594999313354492,-5.254999160766602,3.6000022888183523,4,0.05930657016874674,-1.9999945504384173,53.5,1.4444576311417043,54.20000076293945,-2.111109227313186,54.45000076293945,0.05930657016874674
3809,2014-11-24,54.599998474121094,54.75,54.1500015258789,54.54999923706055,942320.0,-0.0036496490095604406,2.428540288389268,0.055554849128339016,55.639096450439354,51.92157422190437,-0.6741495806751345,-0.45517327090517057,-3.3525499250980744,-2.1147637204037864,9.878860076932279,0.6499977111816477,0.863673374024998,0.4699985504150419,-0.49267345563406195,1.4326705564641458,-0.011337452609510024,0.9513345534395938,-1.6915697031249977,73.33323160807291,25.255211499974024,0.4813360030245511,11,-0.7249984741210938,-3.5549983978271484,-6.624999046325684,-5.154998779296875,2.75,0,0.061355354989728994,-1.0833320087865137,54.79999923706055,-1.9999945504384173,53.5,1.4444576311417043,54.20000076293945,0.061355354989728994
3810,2014-11-25,54.9000015258789,55.25,54.29999923706055,54.5,1683848.0,0.005494561541059317,-1.3749928474699118,8.000152590218825,50.83335187698876,51.559942705229346,-0.9309623543520544,-0.7503285049724013,-3.632758814984591,-2.395372302378199,9.571805735064531,0.9500007629394531,0.5340631483609286,0.7425014495849567,-0.2764123730880996,1.761415272258013,0.23304453824842852,1.2519583609214848,-1.9079099057226472,80.00008719307995,35.20776373498764,0.509456911336529,11,-0.9000015258788991,-3.8000011444091726,-6.937501907348626,-5.555002212524407,4.349998474121101,1,0.0646630079852939,2.428540288389268,54.599998474121094,-1.0833320087865137,54.79999923706055,-1.9999945504384173,53.5,0.0646630079852939
3811,2014-11-26,54.95000076293945,55.4000015258789,54.54999923706055,54.75,1130284.0,0.000910732890180066,-1.833330154431048,0.5000000000000089,50.42016160209577,50.99730942508866,-0.8509762064405777,-0.7439604253723644,-3.678093742482062,-2.4254894300432497,9.059339578574523,0.8500022888183523,0.2197759200926157,0.7325006484985366,-0.32593727502386827,1.7909385720209414,0.20328168673733416,1.261719610259739,-1.8224346399925793,76.31576833964459,34.144343231846264,0.5292189617612032,11,-0.875,-1.8500003814697266,-6.98750114440918,-5.605001449584961,2.8499984741210938,2,0.06551407505255358,-1.3749928474699118,54.9000015258789,2.428540288389268,54.599998474121094,-1.0833320087865137,54.79999923706055,0.06551407505255358
3812,2014-11-27,55.75,56.29999923706055,55.0,55.0,1022514.0,0.014558675631540563,-2.4666646321614585,3.7499856949398236,69.09089521928271,52.4774959314955,-1.4508177377940257,-1.4945733424594039,-4.468872055368713,-3.197559312144179,9.308043757139973,1.3499984741210938,0.15613767674071966,1.4524999618530288,0.19281064642333945,2.712189277282718,0.8226553041381806,2.082344619567877,-2.4406390448185675,78.43139601506132,30.959077026325666,0.629844657714845,11,-1.2250003814697266,-1.9750003814697266,-6.880000114440918,-6.405000686645508,2.799999237060547,3,0.03587443946188351,-1.833330154431048,54.95000076293945,-1.3749928474699118,54.9000015258789,2.428540288389268,54.599998474121094,0.03587443946188351
3813,2014-11-28,54.9000015258789,55.79999923706055,54.29999923706055,55.75,1360035.0,-0.015246609401275313,2.157904881221992,-1.1333312988281345,57.14287546072875,53.658742756050714,-0.4436786969178499,-0.6794084951667614,-3.6419061674900988,-2.317105409289212,8.952593336679554,1.5,0.18771576968222092,0.6025014877319279,-0.6571878276977614,1.8621908031616172,-0.0273431699829203,1.2323461454467761,-1.2915767425095552,34.88375806631891,-13.892403694544946,0.629844657714845,11,-1.9073486257070726e-06,-0.6750011444091726,-5.83000183105468,-5.555002212524407,3.349998474121101,4,0.05555554011456332,-2.4666646321614585,55.75,-1.833330154431048,54.95000076293945,-1.3749928474699118,54.9000015258789,0.05555554011456332
3814,2014-12-01,55.20000076293945,55.4000015258789,54.4000015258789,54.6500015258789,910582.0,0.005464466825545244,1.1052614671715764,-0.647059087522779,59.677424316723176,54.126373080466315,-0.6033266534183568,-0.9410194906714864,-3.965150721377981,-2.595772563447582,8.524941135139928,1.0,0.22623380025962092,0.8475006103515597,-0.47058268730177844,2.1655839080048978,0.18845896152489416,1.5065422591782252,-1.3224185342009918,45.00007629394531,-5.9298234071527105,0.6590416488266685,12,-0.3000011444091797,-0.8750019073486328,-6.130001068115234,-5.855001449584961,1.7999992370605469,0,0.05797102751288152,2.157904881221992,54.9000015258789,-2.4666646321614585,55.75,-1.833330154431048,54.95000076293945,0.05797102751288152
3815,2014-12-02,54.95000076293945,55.5,54.9000015258789,55.25,770131.0,-0.004528985444649636,-2.000009536797663,-0.5454539149251901,61.66667938232419,55.37822705046371,-0.3072539832801908,-0.6370463901931132,-3.70148292675114,-2.314500634542867,8.320834935584852,0.5999984741211009,0.2570046888381583,0.5425004959106445,-0.7790919082995771,1.8640929001208661,-0.11829570619446628,1.2032966980157553,-0.8301768333687818,32.50007629394531,-23.189178787707206,0.6607962021051091,12,-0.05000114440917969,-0.4250011444091797,-5.992501258850098,-5.605001449584961,0.25,1,0.04367602689462191,1.1052614671715764,55.20000076293945,2.157904881221992,54.9000015258789,-2.4666646321614585,55.75,0.04367602689462191
3816,2014-12-03,55.54999923706055,56.0,54.70000076293945,54.849998474121094,1064361.0,0.010918989368345233,-1.6000083923659987,-2.3333418104599266,65.64885096063404,58.3714689961064,-0.7773649072226334,-1.2416350815577175,-4.3015143461653125,-2.944087679247744,7.93808561741543,1.2999992370605469,0.373355865083667,1.1049989700317369,-0.30321036314077077,2.5132083032042445,0.40089430344548305,1.8091036366179907,-1.212157776740888,62.5,0.13274216462295385,0.7041046665862533,12,-0.5249996185302734,-1.0249996185302734,-6.129999160766602,-6.129999160766602,-0.4500007629394531,2,0.06660667531514508,-2.000009536797663,54.95000076293945,1.1052614671715764,55.20000076293945,2.157904881221992,54.9000015258789,0.06660667531514508
3817,2014-12-04,55.4000015258789,56.25,55.20000076293945,55.6500015258789,1582226.0,-0.0027002288612377745,-2.230759299036422,-0.3571424678884584,63.63638990838935,59.30619168640067,-0.36823243760296975,-1.109123327420285,-4.093653141204349,-2.816069237420045,7.49153341393746,1.0499992370605469,0.38152263287413746,0.9300012588500906,-0.5290543482943022,2.3890568659944833,0.20047345527789417,1.659529062422287,-0.8659442878851493,56.41035171494991,-10.84862373674676,0.7295278035721975,12,-0.17500114440917258,-0.8750019073486257,-5.302500724792473,-5.755001068115227,0.34999847412110086,3,0.043321257131383684,-1.6000083923659987,55.54999923706055,-2.000009536797663,54.95000076293945,1.1052614671715764,55.20000076293945,0.043321257131383684
3818,2014-12-05,56.1500015258789,56.1500015258789,55.5,55.79999923706055,1203747.0,0.013537905764310354,2.7142701441947237,-1.400009155273409,65.95745716984985,60.45267621077962,-1.0131383899217852,-1.752055247612681,-4.779105304923156,-3.5831120859914662,7.7381969942136415,0.75,0.47415255029694947,1.5550012588500906,-0.03109038260960517,3.1410929003097863,0.7619554381202391,2.348047079579942,-1.450000762939446,94.59467261622429,26.766283506186454,0.7930458207298494,12,-0.8500022888183523,-1.6250019073486257,-5.892500877380364,-6.505001068115227,-0.9000015258788991,4,0.042742611682307974,-2.230759299036422,55.4000015258789,-1.6000083923659987,55.54999923706055,-2.000009536797663,54.95000076293945,0.042742611682307974
3819,2014-12-08,55.79999923706055,56.1500015258789,55.54999923706055,55.70000076293945,814975.0,-0.006233344244114369,-1.9999999999999645,0.2857080576778513,59.85400565577722,61.45497107508945,-0.5308384099114534,-1.3325454526801366,-4.330217864965839,-3.2531592595983767,7.998190580870091,0.6000022888183523,0.7171232001973493,1.1174989700317397,-0.533745103028366,2.7687430430918454,0.2918769335016833,1.943121006561796,-0.9399986267089844,70.96767842332332,5.3562774579290675,0.8256220365300542,12,-0.5,-1.2749996185302734,-5.514998435974121,-6.154998779296875,-0.75,0,0.043906824308919346,2.7142701441947237,56.1500015258789,-2.230759299036422,55.4000015258789,-1.6000083923659987,55.54999923706055,0.043906824308919346
3820,2014-12-09,55.20000076293945,55.95000076293945,55.099998474121094,55.45000076293945,1035314.0,-0.010752660973561312,-2.7777495210484378,-2.5000381475547417,56.944447387884935,62.179891717954916,0.1298447305356163,-0.672516705216502,-3.674952883728409,-2.683289639714488,8.079996212436482,0.8500022888183594,0.7309515693382451,0.4575004577636719,-1.176441063711188,2.0914419792385317,-0.3594703029737545,1.2744712185010982,-0.19600028991699503,32.25808039416917,-30.914727636968507,0.8169707607374286,12,0.09999847412109375,-0.6750011444091797,-3.9150009155273438,-5.530000686645508,0.2999992370605469,1,0.03260868138011053,-1.9999999999999645,55.79999923706055,2.7142701441947237,56.1500015258789,-2.230759299036422,55.4000015258789,0.03260868138011053
3821,2014-12-10,55.95000076293945,56.0,55.099998474121094,55.25,925898.0,0.013586956333948796,1.2500059604701619,-2.8000030517578125,66.89656587617324,61.93607734649831,-0.5178447603880656,-1.3001552309325248,-4.359831835430668,-3.456968057946362,8.45950016910536,0.9000015258789062,0.7803962615274287,1.0875003814697237,-0.5301250026517295,2.705125765591177,0.27868768940899713,1.8963130735304503,0.34999847412109375,73.91314443419822,7.2999769151818725,0.8088126920607251,12,-0.6750011444091797,-1.4250011444091797,-4.5525007247924805,-6.280000686645508,-1.9000015258789062,2,-0.013404825554475974,-2.7777495210484378,55.20000076293945,-1.9999999999999645,55.79999923706055,2.7142701441947237,56.1500015258789,-0.013404825554475974
3822,2014-12-11,55.099998474121094,55.70000076293945,54.25,55.5,884613.0,-0.01519217653668714,2.6249880791165197,-0.5714301284461665,52.205876990584976,61.387521960926776,0.2573182282949773,-0.3416559478193619,-3.3794181983748786,-2.653391136411969,8.447523559750376,1.7000007629394531,0.8334633799066395,0.15749816894530966,-1.3293833960533519,1.6443797339439712,-0.5859426135540247,0.900938951444644,1.1760007476806607,44.73672586804387,-18.00193668708623,0.743440782499331,12,0.15000152587890625,-0.5749988555908203,-3.4274988174438477,-5.379999160766602,0.8000030517578054,3,0.0,1.2500059604701619,55.95000076293945,-2.7777495210484378,55.20000076293945,-1.9999999999999645,55.79999923706055,0.0
3823,2014-12-12,54.04999923706055,54.9000015258789,54.04999923706055,54.9000015258789,728511.0,-0.019056248024284406,1.0000000000000167,2.124997615823286,46.40523266917689,59.9128340000883,1.3120398034584113,0.7839798387282357,-2.2243164089255174,-1.6420238831693013,8.541998789522774,1.0499992370605469,0.8633753122416294,-0.9150011062622099,-2.3281351149148506,0.49813290239043084,-1.6215681105885267,-0.20843410193589307,2.144960015869138,0.0,-58.862211261353686,0.7065670043263201,12,1.1000003814697266,0.47500038146972656,-2.2274999618530273,-4.229999542236328,0.75,4,0.03145237348632213,2.6249880791165197,55.099998474121094,1.2500059604701619,55.95000076293945,-2.7777495210484378,55.20000076293945,0.03145237348632213
3824,2014-12-15,53.79999923706055,55.599998474121094,53.75,54.0,1938921.0,-0.004625346966306343,-11.333354526149817,0.2352943816392403,42.76313775132479,57.81244048553281,1.500342188832171,1.0815557074396907,-1.8577014469778206,-1.4309050529028013,9.119769269995237,1.8499984741210938,0.6942699001631354,-1.160000991821292,-2.589613141947673,0.2696111583050893,-1.874807066884479,-0.44519491675810485,2.266262414916987,2.222188313802083,-51.736934764879344,0.7148060750631889,12,1.2000007629394531,0.7250003814697266,-1.8274993896484375,-3.979999542236328,2.0,0,0.026951687425686988,1.0000000000000167,54.04999923706055,2.6249880791165197,55.099998474121094,1.2500059604701619,55.95000076293945,0.026951687425686988
3825,2014-12-16,54.599998474121094,55.1500015258789,53.599998474121094,54.20000076293945,2382324.0,0.014869874505675895,1.0666654798749902,-1.9999809265864312,47.904176570799684,55.840809997773434,0.7213294996976529,0.30922418676517793,-2.470712306602877,-2.263931541966727,9.367370650768162,1.5500030517578054,0.6788446836064708,-0.3675016403198228,-1.787389227901393,1.0523859472617474,-1.077445434110608,0.3424421534709623,1.280962245698241,41.66664017573027,-9.073548174180218,0.7099437937907843,12,0.3250007629394531,-0.07499885559082031,-2.6274986267089844,-4.779998779296875,1.5500030517578054,1,0.00824177244533697,-11.333354526149817,53.79999923706055,1.0000000000000167,54.04999923706055,2.6249880791165197,55.099998474121094,0.00824177244533697
3826,2014-12-17,54.79999923706055,55.0,54.1500015258789,54.4000015258789,1439818.0,0.0036630177386223206,1.1249982118589692,1.0000000000000178,43.87095980291543,53.644651097165216,0.4512018702960532,0.1649348461912865,-2.508171420131873,-2.4929384194889224,9.6283527178255,0.8499984741211009,0.6227012764770024,-0.1975008010864272,-1.5737952155364425,1.1787936133635881,-0.8856480083114349,0.49064640613858046,0.8528652581889631,57.14283119256389,9.49621275372374,0.6881472072250073,12,0.07500076293945312,-0.27499961853027344,-2.8274993896484375,-4.979999542236328,2.700000762939453,2,0.01277373672782911,1.0666654798749902,54.599998474121094,-11.333354526149817,53.79999923706055,1.0000000000000167,54.04999923706055,0.01277373672782911
3827,2014-12-18,56.349998474121094,57.0,54.45000076293945,54.45000076293945,2466109.0,0.02828465800438007,-1.6842129567352577,4.750021457794817,58.579866697726025,52.8249188224848,-1.0614964948037269,-1.2233224657020827,-3.861049081792004,-4.05524150262702,10.84750903158101,2.549999237060547,0.6108883569508095,1.209998512268065,-0.10213162307508128,2.5221286476112112,0.5539334445964883,1.8660635799396417,-2.75,80.88231664217034,30.315039651831782,0.6560650676715734,12,-1.0499992370605469,-1.4749984741210938,-4.252498626708984,-6.529998779296875,1.3000030517578054,3,-0.0408163140965625,1.1249982118589692,54.79999923706055,1.0666654798749902,54.599998474121094,-11.333354526149817,53.79999923706055,-0.0408163140965625
3828,2014-12-19,58.04999923706055,58.04999923706055,56.599998474121094,56.75,2273700.0,0.03016860353102202,1.2307717137097365,0.6842109489974361,64.46699957166946,53.337473702028376,-2.75316414502943,-2.8115046094961684,-5.302713908516111,-5.749003681600719,12.073828441238597,1.7000007629394531,0.5584502510059863,2.7474992752075167,0.9120371147803397,4.582961435634694,1.8297681949939317,3.6652303554211016,-4.382000732421872,100.0,46.71558509766422,0.9177310802135868,12,-2.2250003814697266,-2.6499996185302734,-5.9524993896484375,-8.229999542236328,0.049999237060546875,4,-0.0370369980954115,-1.6842129567352577,56.349998474121094,1.1249982118589692,54.79999923706055,1.0666654798749902,54.599998474121094,-0.0370369980954115
3829,2014-12-22,57.95000076293945,58.95000076293945,57.599998474121094,57.9000015258789,1303246.0,-0.0017226266224866782,-3.1538190674608995,0.038460974156883515,65.46392239094288,54.28408203570148,-2.588303217990628,-2.5799389707191125,-4.9402151618063925,-5.6520666940413165,13.536087839458,1.3500022888183594,0.5344456337253689,2.4800006866455107,0.3299944315287746,4.630006941762247,1.4049975590871426,3.5550038142038787,-4.106722229003907,81.30841921152023,24.345887091207103,1.0750031275583665,12,-1.6750011444091797,-2.1000003814697266,-5.877501487731934,-8.130001068115234,0.8499984741210938,0,-0.0543572301019436,1.2307717137097365,58.04999923706055,-1.6842129567352577,56.349998474121094,1.1249982118589692,54.79999923706055,-0.0543572301019436
3830,2014-12-23,58.45000076293945,59.0,58.0,58.0,978686.0,0.008628127582696488,-3.4444369092527443,9.000152590217688,65.10417701469692,54.08492771775966,-2.88186835499922,-2.951679634474104,-5.163268915640174,-6.157041918246065,14.669165913369199,1.0499992370605469,0.440595101746851,2.8025007247924805,0.29430851455008167,5.310692935034879,1.548404619671281,4.05659682991368,-4.300318895263672,88.65980597735722,31.05940964754516,1.2540961051211992,12,-2.1500015258789062,-2.200000762939453,-6.527501106262207,-8.630001068115234,1.700000762939446,1,-0.04533792115122015,-3.1538190674608995,57.95000076293945,1.2307717137097365,58.04999923706055,-1.6842129567352577,56.349998474121094,-0.04533792115122015
3831,2014-12-29,58.54999923706055,59.5,58.25,58.75,1119941.0,0.0017108378582690875,-2.125002980235081,-0.44444538634340697,66.49213593105588,55.67228982225644,-2.876797804380658,-2.9177408352886474,-4.941730689299007,-6.245517491059594,15.83009185818563,1.25,0.4332459128082391,2.722499275207518,-0.07495749034222854,5.519956040757265,1.3237708924326412,4.121227657982395,-4.01229191879883,81.18810086212171,22.469006497139695,1.3987283827748738,12,-2.0,-2.049999237060547,-6.627499580383301,-8.729999542236328,2.950000762939453,0,-0.04099056776182697,-3.4444369092527443,58.45000076293945,-3.1538190674608995,57.95000076293945,1.2307717137097365,58.04999923706055,-0.04099056776182697
3832,2014-12-30,57.75,58.70000076293945,57.6500015258789,58.54999923706055,762323.0,-0.013663522587275656,-1.1000064850100744,3.999980926586431,58.333326710594015,56.99763360463612,-1.8566066997257238,-2.0661570540424634,-3.855744116856272,-5.442522113638404,16.110362468841572,1.049999237060554,0.4812740778036897,1.8225000381469698,-1.1033333865970505,4.74833346289099,0.3595833257749632,3.2854167505189764,-2.7160634135644557,39.655204165121056,-13.925822088507466,1.4629167123720095,12,-1.2000007629394531,-1.25,-5.864999771118164,-7.930000305175781,6.6999969482421875,1,-0.0043290043290042934,-2.125002980235081,58.54999923706055,-3.4444369092527443,58.45000076293945,-3.1538190674608995,57.95000076293945,-0.0043290043290042934
3833,2015-01-02,57.95000076293945,58.4000015258789,57.4000015258789,57.79999923706055,751643.0,0.0034632166742762927,-1.10526992081463,-0.18750208616455666,61.3756731227243,59.06569309034717,-1.6150545317309337,-2.1354282189017226,-3.804091124757022,-5.59202862937984,17.00394982858406,1.0,0.3940618534897453,1.8700008392333984,-1.1468644745291954,4.886866152995992,0.36156818235210153,3.3784334961146953,-2.469457835147466,26.190458890249513,-24.150647302234102,1.5084326568812967,1,-1.4000015258789062,-1.4000015258789062,-6.1775007247924805,-8.130001068115234,7.549999237060547,4,-0.00517686338414014,-1.1000064850100744,57.75,-2.125002980235081,58.54999923706055,-3.4444369092527443,58.45000076293945,-0.00517686338414014
3834,2015-01-05,58.4000015258789,58.9000015258789,57.95000076293945,57.95000076293945,688072.0,0.007765327989904591,-3.222218454626341,2.9999745689435464,67.2043065884749,61.21015198119997,-1.501861606253101,-2.459500822689755,-3.9784806613651256,-6.013154853404913,18.0499342600923,0.950000762939446,0.5236490654797166,2.160001564025869,-0.9965462235877212,5.316549351639459,0.5817276702190739,3.738275457832664,-2.517512890866108,47.619082219501315,-4.802471762651663,1.5782738938067942,1,-1.575000762939446,-1.8500022888183523,-6.100001335144036,-8.58000183105468,6.849998474121101,0,-0.0051370384232758415,-1.10526992081463,57.95000076293945,-1.1000064850100744,57.75,-2.125002980235081,58.54999923706055,-0.0051370384232758415
3835,2015-01-07,57.349998474121094,58.9000015258789,57.349998474121094,58.4000015258789,2150270.0,-0.017979503841151656,-1.9523781843546868,-2.333336159030242,57.29165300727217,62.70134011501738,-0.023186459270014836,-1.2864330539389783,-2.7003271785898164,-4.930509574363747,18.83105202618887,1.5500030517578054,0.7823823818193247,0.9899986267089815,-2.142446878573338,4.122444131991301,-0.5762241259321783,2.5562213793501414,-1.1057587026095845,0.0,-47.64983215990205,1.566222752641161,1,-0.3749980926513672,-0.7999992370605469,-4.889998435974121,-7.529998779296875,9.500000000000014,2,0.025283361839909313,-3.222218454626341,58.4000015258789,-1.10526992081463,57.95000076293945,-1.1000064850100744,57.75,0.025283361839909313
3836,2015-01-08,59.25,60.0,57.75,57.95000076293945,1884737.0,0.03312993158554778,-1.6470576355619384,-1.2380909130542277,69.483572447359,63.912862976087716,-1.3696010367742346,-3.0514780270751913,-4.464676331751029,-6.7824972792572,19.475997731072823,2.6500015258789062,1.1753216803326012,2.705000114440921,-0.654809407660899,6.064809636542741,1.0250953533900145,4.384904875491827,-2.680184205639641,71.69812950385932,22.701620506702163,1.6799047610509097,1,-0.9500007629394531,-2.450000762939453,-6.699999809265137,-9.430000305175781,8.349998474121108,3,0.015189899170951815,-1.9523781843546868,57.349998474121094,-3.222218454626341,58.4000015258789,-1.10526992081463,57.95000076293945,0.015189899170951815
3837,2015-01-09,57.79999923706055,59.70000076293945,57.6500015258789,59.0,2041030.0,-0.024472586716277722,-1.733339267321932,-0.9230780516862439,66.9683211055922,64.19078759096803,0.34387470005879806,-1.488787357507647,-2.9188659088403597,-5.279653165532281,19.920848642599367,2.049999237060554,1.463969630681433,1.1349994659423857,-2.224058133593374,4.494057065478145,-0.5445293338254942,2.8145282657102655,-0.8185613380234287,16.981151087835872,-36.634543579225536,1.6795287997678807,1,0.875,-1.0,-4.212498664855957,-7.929998397827148,9.000003814697266,4,0.0640138548750544,-1.6470576355619384,59.25,-1.9523781843546868,57.349998474121094,-3.222218454626341,58.4000015258789,0.0640138548750544
3838,2015-01-12,58.54999923706055,59.099998474121094,57.95000076293945,58.25,2399631.0,0.012975778717988495,-1.5555569684099877,-0.24999920527190828,70.56276512964685,64.75732567304624,-0.36625747757322813,-2.1605384802416694,-3.5543063154285193,-5.975105567127287,20.389739850152903,1.2999992370605469,1.8269148531662864,1.7649995803833036,-1.6867893727025418,5.216788533469149,0.03910510384037735,3.49089405692623,-1.2063338859078812,45.28302158397655,-14.220845032416648,1.7258944765429232,1,0.125,-1.75,-4.399999618530273,-8.229999542236328,7.450000762939453,0,0.10076853608987069,-1.733339267321932,57.79999923706055,-1.6470576355619384,59.25,-1.9523781843546868,57.349998474121094,0.10076853608987069
3839,2015-01-13,58.25,58.6500015258789,57.25,57.349998474121094,2210835.0,-0.005123812826126506,-1.5454608507480156,3.00001271568989,66.51583944720393,64.91417705443591,-0.02148780724827759,-1.7576983661763137,-3.14248340311169,-5.633724796139333,20.606636204406527,1.4000015258788991,1.9448865684584646,1.3425003051757827,-2.1358961230482407,4.820896733399806,-0.3966979089362326,3.081698519287798,1.75,36.36363636363637,-24.34741541421065,1.7391982141120133,1,0.375,-1.4500007629394531,-3.6875,-7.930000305175781,8.599998474121108,1,0.1244635193133048,-1.5555569684099877,58.54999923706055,-1.733339267321932,57.79999923706055,-1.6470576355619384,59.25,0.1244635193133048
3840,2015-01-14,57.0,57.95000076293945,56.29999923706055,57.9000015258789,1701807.0,-0.02145922746781115,2.3000030517578125,-0.9999999999999921,59.09091052392809,64.09181867586615,1.118859328634386,-0.38570814160368627,-1.846071771150008,-4.353981970160945,21.052868317724727,1.9500007629394531,1.8238432642685183,0.002500343322751064,-3.381748060302428,3.38674874694793,-1.6896238584898384,1.6946245451353406,2.9450000000000003,18.918935637822408,-40.49843779116356,1.6921242018125893,1,1.1499996185302734,-0.20000076293945312,-2.387500762939453,-6.680000305175781,10.25,2,0.14473684210526305,-1.5454608507480156,58.25,-1.5555569684099877,58.54999923706055,-1.733339267321932,57.79999923706055,0.14473684210526305
3841,2015-01-15,55.20000076293945,56.79999923706055,53.9000015258789,56.70000076293945,3812721.0,-0.03157893398351841,2.4117681377960967,1.6666638409697923,45.344139683994854,62.648575672910695,2.674991934400154,1.4284599192760297,-0.0002774397476343893,-2.508059100984326,21.456931172808314,3.099998474121101,1.6477999365203644,-1.7599988937377944,-5.209118546892455,1.6891207594168662,-3.4845587203151283,-0.035439067160460525,4.59919920654297,22.413782897657672,-32.872000331778366,1.7245598265773308,1,1.75,1.5999984741210938,-0.4875011444091797,-4.880001068115234,11.200000762939439,3,0.21105068025657192,2.3000030517578125,57.0,-1.5454608507480156,58.25,-1.5555569684099877,58.54999923706055,0.21105068025657192
3842,2015-01-16,55.099998474121094,55.099998474121094,54.25,55.0,2103504.0,-0.0018116356419599633,16.00022888532845,-0.0666656494140625,36.279071087834154,59.86006433570067,2.636853658904883,1.6110622050744183,0.13240688608937035,-2.3742238242391807,22.856411974050545,0.9500007629394531,1.4219554007392645,-1.8600011825561538,-5.309120835710814,1.5891184705985069,-3.5845610091334876,-0.1354413559788199,4.345249588745119,23.07687793255035,-25.455986438938123,1.7245598265773308,1,1.8500022888183594,1.7000007629394531,-0.3249988555908203,-4.779998779296875,10.900001525878906,4,0.2268602603659038,2.4117681377960967,55.20000076293945,2.3000030517578125,57.0,-1.5454608507480156,58.25,0.2268602603659038
3843,2015-01-19,55.75,56.0,54.95000076293945,55.0,1248052.0,0.011796761231929853,-1.4705908752277603,7.500114442664225,40.26548926500955,56.8668624108712,1.8349257383651008,1.1541230977366652,-0.5008641362691861,-2.9822773686718165,24.020033158341114,1.0499992370605469,1.1688796085886253,-1.2949996948242202,-4.518581289416929,1.9285818997684885,-2.906790492120571,0.3167911024721306,3.3625332706469777,38.947336297286334,-5.214934864666937,1.6117907972963539,1,1.2000007629394531,1.0499992370605469,-0.875,-5.430000305175781,9.949996948242188,0,0.19820633276695632,16.00022888532845,55.099998474121094,2.4117681377960967,55.20000076293945,2.3000030517578125,57.0,0.19820633276695632
3844,2015-01-20,55.25,57.25,54.95000076293945,55.849998474121094,4095120.0,-0.008968609865470878,-2.8333418104599266,-0.7999979654947916,35.840713192666726,54.48342465369281,2.0574734461193174,1.8638857291141733,0.036191705567958365,-2.4452060344032844,24.972000820199575,2.299999237060547,1.043419412385802,-1.86749973297119,-4.839169217094899,1.1041697511525186,-3.3533344750330443,-0.3816649909093357,3.5497813659608966,33.33330193664222,-4.985510053002528,1.485834742061853,1,1.7000007629394531,1.5499992370605469,-0.33750057220458984,-4.930000305175781,10.699996948242188,1,0.1945701357466063,-1.4705908752277603,55.75,16.00022888532845,55.099998474121094,2.4117681377960967,55.20000076293945,0.1945701357466063
3845,2015-01-21,55.04999923706055,55.20000076293945,54.1500015258789,54.95000076293945,1558993.0,-0.0036199233111213758,4.249976158233075,-0.16666454738501837,34.64913513520747,50.61293161900931,2.119832278191943,2.2127782806075302,0.2797477754657933,-2.215307460220501,25.943606637727257,1.0999984741211009,0.8496540157957284,-2.0900005340576158,-4.987295585129587,0.8072945170143555,-3.538648059593598,-0.6413530085216337,3.4557953384954274,34.32830552209009,1.3730087855005664,1.4486475255359852,1,1.7500019073486328,1.75,-0.13749980926513672,-4.729999542236328,10.14999771118164,2,0.21435057948405212,-2.8333418104599266,55.25,-1.4705908752277603,55.75,16.00022888532845,55.099998474121094,0.21435057948405212
3846,2015-01-22,55.5,55.70000076293945,54.599998474121094,54.849998474121094,1649781.0,0.008174400893297573,1.0952363652216877,6.500114442664225,39.81901436603243,47.596341981280446,1.2091038893090271,1.9161507445459307,-0.15119666589649228,-2.6516507415971233,27.082472131904854,1.1000022888183594,0.5472043416827432,-1.6749998092651381,-4.468319287405848,1.1183196688755714,-3.0716595483354965,-0.2783400701947798,2.7294469925753475,43.548359310204084,10.967958244690955,1.396659739070356,1,1.0,1.2999992370605469,-0.5875005722045898,-5.180000305175781,9.75,3,0.21171171171171177,4.249976158233075,55.04999923706055,-2.8333418104599266,55.25,-1.4705908752277603,55.75,0.21171171171171177
3847,2015-01-23,54.04999923706055,56.099998474121094,53.75,55.54999923706055,2376955.0,-0.026126139872782894,-1.2380954110975073,-2.307686890383464,34.14634902774925,43.55007352551405,2.3146354840961436,3.3571281596489797,1.2981803172425685,-1.187503607728658,26.478578459305812,2.3499984741210938,0.37945438942959697,-3.010000610351561,-6.117987322266046,0.09798610156292398,-4.5639939663088,-1.456007254394322,3.9196810275130147,8.571406773158483,-23.79210280656532,1.5539933559572419,1,2.1500015258789062,2.75,0.8500003814697266,-3.729999542236328,10.39999771118164,4,0.22849218248185088,1.0952363652216877,55.5,4.249976158233075,55.04999923706055,-2.8333418104599266,55.25,0.22849218248185088
3848,2015-01-26,55.9000015258789,56.099998474121094,53.5,53.9000015258789,1848368.0,0.03422760989698337,1.1666709052299504,-1.3333333333333333,40.87592053853452,40.70119364677301,0.05498182280211239,1.4100908391233347,-0.4906640227613863,-3.0204418101688404,25.237944658978456,2.5999984741210938,-0.08350188363725408,-1.0524984359741296,-4.165032839533758,2.060035967585499,-2.6087656377539403,0.5037687658056811,1.7321043175287798,64.00004069010397,32.179670937249746,1.5562672017798136,1,-0.17500114440917258,0.8499984741211009,-1.0125017166137624,-5.58000183105468,6.849998474121101,0,0.18067975310242712,-1.2380954110975073,54.04999923706055,1.0952363652216877,55.5,4.249976158233075,55.04999923706055,0.18067975310242712
3849,2015-01-27,54.79999923706055,56.349998474121094,54.54999923706055,55.75,1426886.0,-0.019678036829911427,-1.4827562620195787,-0.47500038146972656,40.727283219257785,38.66079061292075,0.6863091382439563,2.3842444105894955,0.6460799419360796,-1.905606869463341,23.381172246762432,1.7999992370605469,-0.4733779135209346,-1.9950006484985323,-5.212044420750722,1.2220431237536573,-3.6035225346246236,-0.38647876237244105,2.418896022006365,45.6140327394895,9.365069419145634,1.6085218861260933,1,0.5750007629394531,1.9500007629394531,0.03750038146972656,-4.479999542236328,7.549999237060547,1,0.1989050704914994,1.1666709052299504,55.9000015258789,-1.2380954110975073,54.04999923706055,1.0952363652216877,55.5,0.1989050704914994
3850,2015-01-28,55.79999923706055,56.1500015258789,55.0,55.04999923706055,1866265.0,0.01824817543653756,-1.7058908007288163,-0.7894730501893293,36.57588287908783,37.68653985681997,-0.5607843479452086,1.239060912491766,-0.30318888959206447,-2.8840102761848243,21.398267628897234,1.3500022888183523,-0.9913272903967112,-0.8625005722045884,-4.010077200152189,2.285076055743012,-2.4362888861783887,0.7112877417692118,1.0470064960996766,80.7017708235735,46.915356226358526,1.573788313973801,1,-0.4249992370605469,0.9500007629394531,-1.0374994277954102,-5.479999542236328,8.250003814697266,2,0.1818996030458786,-1.4827562620195787,54.79999923706055,1.1666709052299504,55.9000015258789,-1.2380954110975073,54.04999923706055,0.1818996030458786
3851,2015-01-29,56.1500015258789,56.29999923706055,55.29999923706055,55.79999923706055,1789054.0,0.0062724425377034265,2.07693391160435,0.4666697184244697,42.9787399823712,38.43094751176853,-0.8513902506005735,0.7378687284691736,-0.5828398968764503,-3.2237335855692706,19.011528436149515,1.0,-1.4472417795759043,-0.3924983978271541,-3.4177042433391662,2.632707447684858,-1.9051013205831566,1.1201045249288484,0.3623036339653041,92.98255946246177,54.71287302703472,1.5126029227560047,1,-0.7750015258788991,0.5999984741211009,-1.425002098083489,-5.83000183105468,7.549999237060554,3,0.16117533706908715,-1.7058908007288163,55.79999923706055,-1.4827562620195787,54.79999923706055,1.1666709052299504,55.9000015258789,0.16117533706908715
3852,2015-01-30,57.5,58.20000076293945,56.349998474121094,56.5,2759075.0,0.024042714825197375,-1.8461506860570207,2.8571241730335943,45.748994357032515,39.04022585532664,-2.0396362211042813,-0.6659637391896425,-1.8437376267613814,-4.549111666905681,17.64461772575378,2.049999237060554,-1.713080477698135,0.9700000762939425,-2.03620436394813,3.976204516536015,-0.5331021438270938,2.4731022964149787,-4.0,85.10636916361558,45.75240057944225,1.5031022201210373,1,-1.6499996185302734,-0.75,-2.8000001907348633,-7.180000305175781,6.8000030517578125,4,0.13478260869565228,2.07693391160435,56.1500015258789,-1.7058908007288163,55.79999923706055,-1.4827562620195787,54.79999923706055,0.13478260869565228
3853,2015-02-02,57.6500015258789,58.4000015258789,57.45000076293945,57.75,1795656.0,0.002608722189198165,-2.800003051757784,-0.09999847412110086,47.5409923205843,40.3402568695397,-2.11409956881473,-0.884965468315535,-1.9042820561567524,-4.666983774411307,16.53423099667621,0.950000762939446,-1.6364847599003554,1.1350015640258704,-1.8442427989083257,4.114245926960066,-0.35462061744122764,2.6246237454929684,-4.0560015106201135,80.51949210060883,39.10238669134017,1.4896221814670993,2,-1.700000762939446,-0.9000015258788991,-2.5625019073486257,-6.980001449584954,6.149997711181648,0,0.11795308312890151,-1.8461506860570207,57.5,2.07693391160435,56.1500015258789,-1.7058908007288163,55.79999923706055,0.11795308312890151
3854,2015-02-03,58.099998474121094,59.1500015258789,58.0,58.349998474121094,2105948.0,0.0078056710551897,-4.111152555016753,2.500038147554564,54.824550836488825,42.58196972523763,-2.36613386959079,-1.4320101874497766,-2.267419967231781,-5.084303445540272,15.216178991666801,1.5,-1.416079468947153,1.5999986648559599,-1.3420736417733181,4.542070971485238,0.12896251154132443,3.0710348181705953,-4.313758398437507,74.69873094720289,29.17848858786708,1.4710361533146383,2,-1.7749977111816406,-1.3499984741210938,-2.487499237060547,-6.904998779296875,5.150001525878906,1,0.08003445177283619,-2.800003051757784,57.6500015258789,-1.8461506860570207,57.5,2.07693391160435,56.1500015258789,0.08003445177283619
3855,2015-02-04,58.79999923706055,59.29999923706055,57.70000076293945,58.29999923706055,2047178.0,0.012048206218994162,1.133331298828125,-2.0,67.47570262576824,45.654935087430495,-2.769499248610643,-2.1268557075915737,-2.8883676098028914,-5.739241140546504,14.421210947816837,1.5999984741210938,-1.257975406980762,2.227499389648436,-0.8701185219526906,5.325117301249563,0.6786904338478692,3.776308345449003,-4.691933474365243,87.5,37.44354377110978,1.5488089558005649,2,-2.3999996185302734,-2.049999237060547,-2.737499237060547,-7.154998779296875,4.900001525878906,2,0.0603741374680673,-4.111152555016753,58.099998474121094,-2.800003051757784,57.6500015258789,-1.8461506860570207,57.5,0.0603741374680673
3856,2015-02-05,60.1500015258789,60.29999923706055,58.6500015258789,58.9000015258789,2671664.0,0.02295922289685115,1.129035592461141,2.5,71.86146485560641,49.84550351274796,-3.7889850629597603,-3.590038126941373,-4.133940249341947,-7.031082542380197,13.126233824853067,1.6499977111816477,-0.9475211735320457,3.532501602172843,0.2504487944643756,6.8145544098813104,1.8914751983186093,5.173528006027077,-5.626581085234378,96.20259032380478,40.96812626120077,1.6410264038542348,2,-3.2500019073486257,-3.2500019073486257,-3.8750019073486257,-8.480001449584954,3.349998474121101,3,0.0648379289600014,1.133331298828125,58.79999923706055,-4.111152555016753,58.099998474121094,-2.800003051757784,57.6500015258789,0.0648379289600014
3857,2015-02-06,61.5,62.599998474121094,56.29999923706055,60.1500015258789,5966847.0,0.022443864337065467,2.549299921556828,1.0799987792968806,73.46937313819537,53.46699824604361,-4.43774215077606,-4.899846880559338,-5.339102291456015,-8.308092609583412,11.258260086101973,6.299999237060547,-0.5385689328213772,4.69750003814697,0.7793267905485877,8.615673285745352,2.738413414347775,6.656586661946164,-6.3989216797138795,82.53970464551468,24.202182373233214,1.959086623799192,2,-2.9250011444091797,-3.450000762939453,-4.975000381469727,-9.579999923706055,1.8499984741210938,4,0.03577237012909684,1.129035592461141,60.1500015258789,1.133331298828125,58.79999923706055,-4.111152555016753,58.099998474121094,0.03577237012909684
3858,2015-02-09,64.44999694824219,64.84999847412111,61.29999923706055,61.4000015258789,4685705.0,0.04796743005271842,-1.1846149151141914,2.2592584220133647,81.29249688206987,57.974244208578284,-6.758060671098008,-7.784271035123126,-8.14890664477393,-11.168802821262176,9.693915287246327,3.549999237060561,-0.12912122879635746,7.352497100830078,2.1896267163735743,12.515367485286582,4.77106190860183,9.933932293058326,-8.44904820949587,95.32161916289903,32.42411100875828,2.5814351922282515,2,-4.5249977111816335,-5.2749977111816335,-7.924997329711914,-12.529996871948242,-1.9999961853027344,0,-0.0023272909788472074,2.549299921556828,61.5,1.129035592461141,60.1500015258789,1.133331298828125,58.79999923706055,-0.0023272909788472074
3859,2015-02-10,65.5,66.69999694824219,64.5,64.5,2994806.0,0.01629174711367387,-3.399993896484375,0.3278693445464748,83.60127378941068,63.199287643058604,-6.851120773218469,-8.70983073372944,-9.03717789798047,-12.128095441038674,9.105296666593361,2.25,0.5735403107476316,8.040000152587893,1.6614510254563726,14.418549279719414,4.850725589022133,11.229274716153654,-9.200000762939453,88.461565266,21.043503134535413,3.1892745635657618,2,-4.500001907348633,-5.400001525878906,-8.950000762939453,-13.579999923706055,-2.0,1,-0.025954210121213017,-1.1846149151141914,64.44999694824219,2.549299921556828,61.5,1.129035592461141,60.1500015258789,-0.025954210121213017
3860,2015-02-11,65.25,66.19999694824219,65.05000305175781,65.40000152587889,1713621.0,-0.003816793893129722,-3.1818307924926135,-0.15000152587889204,81.75894502663084,67.50819931464301,-5.721327235639109,-8.232137030672263,-8.634688036652157,-11.786321146131641,9.439498689510767,1.149993896484375,1.1074672854821728,7.377500152587892,0.11798951064849916,14.637010794527292,3.747744831618192,11.007255473557592,-7.286001129150392,86.05771858311843,14.975041115168239,3.6297553209696987,2,-3.750001907348633,-5.150001525878906,-8.5625,-12.424999237060547,-1.8499984741211009,2,-0.03065134099616862,-3.399993896484375,65.5,-1.1846149151141914,64.44999694824219,2.549299921556828,61.5,-0.03065134099616862
3861,2015-02-12,66.84999847412111,67.15000152587889,65.25,65.25,1870114.0,0.024521049411817764,-1.3750041723290956,-10.666547988404544,91.29030995761262,72.56834549248524,-6.307182430401632,-9.39635216299353,-10.062072388238178,-13.292293275866541,9.971916350022733,1.900001525878892,1.830923048084017,8.39499874114992,0.22580812203158018,16.564189360268266,4.31040343159075,12.479594050709089,-7.488239910888687,97.23499549795527,17.491377980434592,4.084595309559172,2,-5.1249980926513885,-6.524997711181662,-10.087498664855971,-13.704998016357436,-3.699996948242209,3,-0.047120385685589516,-3.1818307924926135,65.25,-3.399993896484375,65.5,-1.1846149151141914,64.44999694824219,-0.047120385685589516
3862,2015-02-13,67.59999847412111,68.30000305175781,67.05000305175781,67.05000305175781,1395581.0,0.011219147600883383,-3.54549237747784,0.34374746680018703,90.62498509884044,77.35545580118036,-6.117111358810284,-9.656986568891739,-10.65297458318203,-13.94534617981185,10.67355286556722,1.4500045776367045,2.631040557103418,8.51999874114992,-0.44257756307888485,17.482575045378724,4.038710589035517,13.001286893264322,-6.836356177612323,89.99994005479013,7.923452863426377,4.481288152114404,2,-5.299997329711928,-6.699996948242202,-10.049999237060561,-14.149997711181655,-4.750000000000014,4,-0.060650866370813405,-1.3750041723290956,66.84999847412111,-3.1818307924926135,65.25,-3.399993896484375,65.5,-0.060650866370813405
3863,2015-02-16,66.80000305175781,68.0,66.40000152587889,67.69999694824219,1061148.0,-0.011834252077232654,1.1333312988281439,-1.6363661584984803,92.55322113429652,81.54753027871455,-4.338984386176101,-8.418318328046496,-9.672494936630898,-13.063248385968649,11.956042203658756,1.599998474121108,3.351648081186262,7.167503166198728,-2.2799843994719993,16.614990731869455,2.443759383363357,11.891246949034091,-4.529088604199224,60.52634749053354,-25.081653415491445,4.7237437828353634,2,-4.500001907348633,-5.900001525878906,-9.062503814697266,-11.400003433227539,-3.0000038146972656,0,-0.05164677275483942,-3.54549237747784,67.59999847412111,-1.3750041723290956,66.84999847412111,-3.1818307924926135,65.25,-0.05164677275483942
3864,2015-02-17,66.0,66.75,65.80000305175781,66.65000152587889,1116890.0,-0.011976093042061042,1.2352909497266877,0.7222288155708363,86.69065626800139,83.68252512785158,-2.57087328514325,-7.137607617698407,-8.707253924051201,-12.186558173376554,12.693173388392076,1.0,3.985015715167364,5.830000114440921,-3.7893004253141243,15.449300654195966,1.0203498445633983,10.639650384318443,-2.523267831601565,29.230675330528843,-54.643404962573285,4.809650269877521,2,-3.6999988555908203,-5.099998474121094,-8.262500762939453,-10.375,-2.1500015258789062,1,-0.05378786722819007,1.1333312988281439,66.80000305175781,-3.54549237747784,67.59999847412111,-1.3750041723290956,66.84999847412111,-0.05378786722819007
3865,2015-02-18,66.84999847412111,67.15000152587889,66.05000305175781,66.15000152587889,989186.0,0.012878764759410632,-1.4444576311416726,-1.0769158538446861,87.15278292879859,85.38156046931736,-2.412605396864251,-7.439689717001485,-9.370671051740658,-12.934189307896816,14.094187042099993,1.150001525878892,4.66805379093752,6.089998626708997,-3.6537492100480904,15.833746463466092,1.2181247083304498,10.961872545087544,-2.4086121290507947,52.45891387547886,-29.01287153873897,4.871873918378546,2,-4.549997329711928,-5.949996948242202,-9.137498855590835,-10.774997711181655,-4.500000000000014,2,-0.0501121697918655,1.2352909497266877,66.0,1.1333312988281439,66.80000305175781,-3.54549237747784,67.59999847412111,-0.0501121697918655
3866,2015-02-19,67.25,67.44999694824219,66.44999694824219,66.94999694824219,1009758.0,0.005983568212551971,1.8571553133514986,0.42857765667573194,86.24536138379656,86.80111471882861,-1.8992890267446398,-7.287932050783567,-9.594938978799817,-13.238836861489403,15.28392537373125,1.0,5.293291133355481,5.902500152587891,-3.922466247684511,15.727466552860285,0.9900169524516969,10.814983352724092,-2.036890313592181,57.99987792968751,-22.061548612643286,4.912483200136198,2,-2.4499988555908203,-6.349998474121094,-9.77500057220459,-11.075000762939453,-4.099998474121101,3,-0.05724904794232122,-1.4444576311416726,66.84999847412111,1.2352909497266877,66.0,1.1333312988281439,66.80000305175781,-0.05724904794232122
3867,2015-02-20,66.40000152587889,67.19999694824219,65.84999847412111,67.0,1069355.0,-0.012639382514812003,1.700017547741272,-1.9999745689436412,80.91874125180343,86.75958631546567,-0.3141680976741412,-5.760612488971788,-8.570625101892574,-12.267919861610387,16.648137762347393,1.400001525878892,5.757589776683311,4.4350015640258675,-5.003614111311407,13.873617239363135,-0.2843062736427697,9.154309401694505,-0.5695131664010802,27.272695746259213,-50.55253410017197,4.719307837668635,2,1.4210854715202004e-14,-5.499999999999986,-9.525001525878892,-10.025001525878892,-3.400001525878892,4,-0.048945782007750904,1.8571553133514986,67.25,-1.4444576311416726,66.84999847412111,1.2352909497266877,66.0,-0.048945782007750904
3868,2015-02-23,66.0,66.94999694824219,65.75,66.65000152587889,2058965.0,-0.006024119227211133,-1.0869484452641425,1.0833386315374047,78.01419283973124,86.13879954327905,0.3674664245631618,-4.811854012467158,-8.021540660739134,-11.749694901085455,17.89558106275395,1.1999969482421875,6.077186993954996,3.5300001144409165,-5.6186205315196105,12.678620760401444,-1.0443102085393434,8.104310437421184,2.3000030517578125,14.705908752277603,-60.89107121685799,4.574310322980264,2,0.6750030517578125,-5.099998474121094,-9.125,-9.625,-3.5,0,-0.04772729584665014,1.700017547741272,66.40000152587889,1.8571553133514986,67.25,-1.4444576311416726,66.84999847412111,-0.04772729584665014
3869,2015-02-24,65.69999694824219,65.90000152587889,64.55000305175781,65.65000152587889,4204325.0,-0.004545500784209233,4.999932183849899,-0.07691585384464249,75.18247199608612,85.40808031766298,0.7809474487164465,-3.850814055571078,-7.5615836424486815,-11.313650505648901,19.09906422843577,1.4499969482421875,6.288960265447258,2.684997177124025,-5.81547286881856,11.18546722306661,-1.565237845847264,6.935232200095314,2.549006042480471,39.65504540814716,-33.013755268052904,4.250235022971292,2,0.725006103515625,-4.799995422363281,-8.824996948242188,-9.324996948242188,-4.499996185302734,1,-0.028919296795073546,-1.0869484452641425,66.0,1.700017547741272,66.40000152587889,1.8571553133514986,67.25,-0.028919296795073546
3870,2015-02-25,65.94999694824219,66.34999847412111,65.44999694824219,65.65000152587889,1498275.0,0.003805175214801615,-1.5714161153557316,6.000457805583807,73.0158576379028,83.37758561547301,0.7159767689746559,-3.4798254296938893,-7.626084046319093,-11.443934835315119,20.44617131434643,0.9000015258789205,6.093272628954281,2.42749729156494,-5.448279165471888,10.303273748601768,-1.5103909369534705,6.365385520083358,2.151046044921884,48.27575320698328,-20.53150099250408,3.937888228518416,2,0.475006103515625,-5.049995422363281,-9.074996948242188,-9.574996948242188,-5.349998474121094,2,-0.03184228311290416,4.999932183849899,65.69999694824219,-1.0869484452641425,66.0,1.700017547741272,66.40000152587889,-0.03184228311290416
3871,2015-02-26,65.19999694824219,66.05000305175781,64.80000305175781,65.90000152587889,2161618.0,-0.011372252232075164,1.49998092665919,-2.3333841967394977,65.41665395100907,80.57665993238062,1.3491922712905762,-2.1260635273044812,-6.719653356710687,-10.577365001263374,21.829607596977613,1.25,5.719584201209585,1.2249975204467773,-5.868327109062619,8.318322149956181,-2.321664794307921,4.771659835201476,2.7590044472656388,24.528128058962402,-40.78469475455683,3.5466623147547005,2,1.0750045776367188,-4.299995422363281,-8.399996757507324,-8.824996948242188,-3.1499977111816406,3,-0.04371163508463827,-1.5714161153557316,65.94999694824219,4.999932183849899,65.69999694824219,-1.0869484452641425,66.0,-0.04371163508463827
3872,2015-02-27,65.25,65.69999694824219,64.69999694824219,65.0,1604658.0,0.000766918007641948,-1.3529242810469249,-0.3571405216291993,54.39561821529297,76.33692627471358,1.0401711338263766,-1.6502979358436392,-6.582017110360397,-10.472759289401424,22.0364943098099,1.0,5.3996666521207,0.887500572204587,-5.531129250302584,7.306130394711758,-2.3218143390489985,4.0968154834581725,2.5726414617578257,29.16661368462546,-31.01394076275087,3.2093149112535873,2,0.75,-4.349998474121094,-8.600000381469727,-8.875,-3.0,4,-0.03218388466085975,1.49998092665919,65.19999694824219,-1.5714161153557316,65.94999694824219,4.999932183849899,65.69999694824219,-0.03218388466085975
3873,2015-03-02,64.44999694824219,65.59999847412111,64.25,65.25,1122529.0,-0.012260583168702155,-1.2500031789224961,-3.20001220703125,44.06778345982892,71.60105151824996,1.6447308126934672,-0.3317444886200178,-5.565952357443493,-9.529053702802301,22.029735743017103,1.349998474121108,4.731120874926901,-0.2525022506713839,-5.840692290727091,5.335687789384323,-3.0465972706992375,2.5415927693564697,3.241738977115631,9.523671121994044,-45.1347190165472,2.794095020027852,3,1.4000015258789062,-3.5499954223632812,-7.9499969482421875,-8.074996948242188,-1.1999969482421875,0,-0.02249801422654274,-1.3529242810469249,65.25,1.49998092665919,65.19999694824219,-1.5714161153557316,65.94999694824219,-0.02249801422654274
3874,2015-03-03,62.75,64.84999847412111,62.29999923706055,64.5,2364344.0,-0.0263769903605644,1.081634623169709,2.1874916553815638,37.864081265619916,66.1245291112301,3.1684276714337045,1.828214240458422,-3.657133616603403,-7.687713188954788,21.640034751639917,2.549999237060561,3.9925909393126204,-2.1849992752075167,-6.941612051217604,2.571613500802563,-4.56330566321256,0.19330711279752677,4.735231769836346,11.111132042238557,-37.94063303016292,2.3783063880050412,3,2.124998092651367,-1.3249988555908203,-6.512499809265137,-6.375,0.5999984741210938,1,-0.003984063745019917,-1.2500031789224961,64.44999694824219,-1.3529242810469249,65.25,1.49998092665919,65.19999694824219,-0.003984063745019917
3875,2015-03-04,62.349998474121094,63.099998474121094,61.20000076293945,62.5,2596563.0,-0.0063745263088271775,1.8148146055033427,0.08571515764508929,25.274741858351547,59.350015830625104,3.1994300687659916,2.6433343804424254,-3.0744432100897825,-7.118198933233543,21.68199671623471,1.8999977111816406,3.2396559390151225,-2.762500762939453,-6.759456530143595,1.2344550042646887,-4.760978646541531,-0.7640228793373822,4.72041469309319,23.711281824195236,-18.45061158358371,1.9984778836020722,3,1.8500003814697266,-0.6999969482421875,-6.287498474121094,-5.974998474121094,0.6000022888183594,2,-0.018444229981159577,1.081634623169709,62.75,-1.2500031789224961,64.44999694824219,-1.3529242810469249,65.25,-0.018444229981159577
3876,2015-03-05,64.05000305175781,64.05000305175781,62.349998474121094,62.4000015258789,1910278.0,0.027265511134572318,1.0606097036560949,-10.999898275774424,32.33835000284674,53.95219458074103,1.1150272609125977,1.3180670108963568,-4.574685665221864,-8.652253214097229,20.964404616551903,1.7000045776367188,2.6618866970326422,-1.2574962615966854,-4.554269075597645,2.0392765524042673,-2.905882668597158,0.3908901454037945,2.4333688750289895,63.33343788438406,26.098192518690333,1.6483864070004766,3,0.024995803833007812,-2.250001907348633,-7.9875030517578125,-7.6750030517578125,-1.3000030517578125,3,-0.053864237521562996,1.8148146055033427,62.349998474121094,1.081634623169709,62.75,-1.2500031789224961,64.44999694824219,-0.053864237521562996
3877,2015-03-06,63.70000076293945,64.80000305175781,63.04999923706055,64.0,1844090.0,-0.005464516348820947,-1.1875016391253865,-0.18181755129029048,33.85418425828314,49.04552696058013,1.1641837616231925,1.940846825542394,-4.074838401954963,-8.130104586011853,21.816206186825482,1.7500038146972656,1.9451746438580813,-1.7174985885620089,-4.6001646640969795,1.1651674869729618,-3.158831626329487,-0.27616555079452354,2.2550340474626154,56.81821137421921,21.598478507950496,1.441333037767485,3,0.07499885559082742,-1.3999996185302734,-7.637500762939453,-7.325000762939453,-3.049999237060554,4,-0.02590269240371612,1.0606097036560949,64.05000305175781,1.8148146055033427,62.349998474121094,1.081634623169709,62.75,-0.02590269240371612
3878,2015-03-09,64.30000305175781,64.69999694824219,62.70000076293945,63.599998474121094,5857448.0,0.009419188094695219,1.6666751438148184,-2.333354526149816,40.95747918761703,45.242749981861344,0.3326601047369735,1.4008537034209922,-4.569738649002524,-8.534201997806477,21.621504131692813,1.9999961853027344,1.2278298083281243,-1.1099966049194308,-4.004019110946928,1.7840259011080661,-2.557007857933172,0.3370146480943177,1.179528353897993,84.93162281503899,46.93206221683001,1.4470112530137482,3,-0.525003433227532,-2.000001907348633,-8.00000286102295,-7.9250030517578125,-4.3000030517578125,0,-0.0318818499916349,-1.1875016391253865,63.70000076293945,1.0606097036560949,64.05000305175781,1.8148146055033427,62.349998474121094,-0.0318818499916349
3879,2015-03-10,63.79999923706055,65.30000305175781,63.4000015258789,64.69999694824219,2017813.0,-0.00777610872420631,-1.2353049413992712,-1.2857026081459602,33.149216682283594,40.81312320901477,0.5976561090441663,1.8624567151560427,-3.965052161205506,-7.839211938871628,20.531888403720778,1.9000015258789134,0.5818533879209156,-1.5250003814697237,-4.506433838198632,1.4564330752591914,-3.015717109834185,-0.0342836531052626,-2.5999984741210938,63.414561528706514,26.118589847357093,1.4907167283644576,3,-0.17499732971191406,-1.4999980926513672,-7.44999885559082,-7.424999237060547,-5.299999237060547,1,-0.00862067779996245,1.6666751438148184,64.30000305175781,-1.1875016391253865,63.70000076293945,1.0606097036560949,64.05000305175781,-0.00862067779996245
3880,2015-03-11,63.25,64.09999847412111,62.29999923706055,63.5,2721046.0,-0.00862067779996245,1.4827627937322787,0.2777784842049939,28.260916437578004,36.68470792974465,0.8095127054431543,2.3767981379301375,-3.330721920833966,-7.0938484469349135,19.593943700543694,1.799999237060561,-0.033058953817899805,-1.9749996185302763,-5.097835353947929,1.147836116887369,-3.5364174862391025,-0.4135817508214501,-1.9679991912841786,31.666651831751718,-2.8860578149066605,1.5614178677088235,3,0.1999988555908203,-0.9499988555908203,-6.712499618530273,-6.875,-3.349998474121101,2,0.0015810035434165037,-1.2353049413992712,63.79999923706055,1.6666751438148184,64.30000305175781,-1.1875016391253865,63.70000076293945,0.0015810035434165037
3881,2015-03-12,63.70000076293945,63.70000076293945,62.20000076293945,63.04999923706055,2551251.0,0.007114636568212651,3.6153737807669284,-2.600006103515625,34.65912514473061,34.49176425523772,0.1389762512586259,1.7694269470274548,-3.6926476525950847,-7.325203250335058,18.26230517910363,1.5,-0.5880258561207938,-1.3674989700317326,-4.462872949452759,1.7278750093892938,-2.915185959742246,0.18018801967878062,-2.3376399093627924,48.3870610486472,12.38003612396804,1.5476869897105137,3,-0.3000011444091726,-1.3999996185302734,-7.125000953674316,-7.325000762939453,-0.10000228881835938,3,-0.01177394020435163,1.4827627937322787,63.25,-1.2353049413992712,63.79999923706055,1.6666751438148184,64.30000305175781,-0.01177394020435163
3882,2015-03-13,63.5,64.30000305175781,62.849998474121094,63.70000076293945,1508388.0,-0.0031397293648984803,1.071427209041888,-0.30769275913471134,35.465152383470155,33.53591635786452,0.07222976429806494,1.735496797412452,-3.379289656184298,-6.921786284576697,16.32505118586028,1.4500045776367188,-1.1329753409994225,-1.362499809265131,-4.290203112783786,1.5652034942535238,-2.8263514610244584,0.10135184249419638,-2.058886302459719,41.93542829789564,3.100364072770887,1.4638516517593259,3,-0.2499980926513672,-1.1999988555908203,-6.600000381469727,-6.600000381469727,-0.5,4,-0.011811023622047223,3.6153737807669284,63.70000076293945,1.4827627937322787,63.25,-1.2353049413992712,63.79999923706055,-0.011811023622047223
3883,2015-03-16,63.349998474121094,63.599998474121094,62.599998474121094,63.20000076293945,1961381.0,-0.0023622287539984965,2.07693391160435,-0.7499856949398234,36.09471622781951,33.33932024255337,0.055638335062418776,1.7009909834915504,-3.1217843558938867,-6.588252317407921,14.792136322958205,1.0,-1.5264697357899948,-1.340001106262207,-4.192626357118797,1.5126241445943833,-2.766313731690502,0.08631151916608815,-1.8317069894964604,37.09667297116706,-1.5671426526576084,1.4263126254282956,3,-0.09999656677246094,1.400003433227539,-5.03749942779541,-5.299999237060547,-0.5499992370605469,0,-0.042620315915953166,1.071427209041888,63.5,3.6153737807669284,63.70000076293945,1.4827627937322787,63.25,-0.042620315915953166
3884,2015-03-17,62.45000076293945,63.4000015258789,61.599998474121094,63.29999923706055,1941760.0,-0.01420675189991194,2.4285672765320836,-5.6667429617761504,30.769288811849847,33.94982545960873,1.0153844644688874,2.446846290370985,-2.1370315164806897,-5.501386176901789,13.781409404620165,1.8000030517578054,-1.7913417290462519,-2.0624988555908175,-5.01205208767486,0.8870543764932179,-3.5372754716328387,-0.5877222395487962,-0.8560750469721583,31.481512878113566,-5.71998908962858,1.4747766160420186,3,1.0,2.3000011444091797,-2.900001525878899,-3.275001525878899,1.200000762939446,1,-0.039231396845608835,2.07693391160435,63.349998474121094,1.071427209041888,63.5,3.6153737807669284,63.70000076293945,-0.039231396845608835
3885,2015-03-18,63.5,64.34999847412111,62.29999923706055,62.70000076293945,1475714.0,0.016813438338397324,-1.5624953806466557,-0.9411772625683281,40.95747918761703,34.90750648013877,0.1627867645302743,1.1942343949520762,-3.054477159759543,-6.376792451282043,12.343098392906949,2.049999237060561,-1.8738966294934585,-0.8449996948242244,-3.610367677040415,1.920368287391966,-2.2276836859323197,0.5376842962838708,-1.9000015258789062,69.09096457741441,29.03526750349011,1.382683991108097,3,-0.049999237060546875,1.2500019073486328,-2.9500017166137695,-3.4000015258789062,0.20000076293945312,2,-0.07874015748031493,2.4285672765320836,62.45000076293945,2.07693391160435,63.349998474121094,1.071427209041888,63.5,-0.07874015748031493
3886,2015-03-19,63.4000015258789,64.5,62.70000076293945,64.0,1555501.0,-0.0015747791200173555,1.2500011920940324,-0.7499988079059765,40.21166092915407,35.613892776902205,0.17979337162473996,1.0445673297805271,-2.8816062141852754,-6.160088400033935,10.674424503420148,1.7999992370605469,-1.7419177736720286,-0.7524982452392592,-3.1820251959358714,1.677028705457353,-1.9672617205875653,0.46226523010904685,-1.8000030517578054,62.06903809170503,19.783495592581396,1.214763475348305,3,0.04999923706055398,1.3500003814697337,-2.6000032424926687,-3.3000030517578054,-1.1000022888183523,3,-0.05520504598996512,-1.5624953806466557,63.5,2.4285672765320836,62.45000076293945,2.07693391160435,63.349998474121094,-0.05520504598996512
3887,2015-03-20,63.1500015258789,63.70000076293945,62.79999923706055,63.4000015258789,1664405.0,-0.00394321757071181,1.1176544506376933,0.4166677263074859,42.69666244335821,35.807135360873446,0.383947603718795,1.0947287179819725,-2.5133912818852977,-5.806425510347573,9.349780788238975,0.9000015258789062,-1.4477687837870974,-0.8399982452392649,-3.062513146678576,1.3825166562000533,-1.9512556959589276,0.2712592054803906,-1.4760029602050722,53.44835297243661,6.7287207206111574,1.111257450719658,3,0.299999237060554,1.6000003814697337,-2.1250009536743164,-2.825000762939453,-1.0500030517578054,4,0.0071258422386226705,1.2500011920940324,63.4000015258789,-1.5624953806466557,63.5,2.4285672765320836,62.45000076293945,0.0071258422386226705
3888,2015-03-23,62.849998474121094,63.099998474121094,62.29999923706055,63.0,1565773.0,-0.004750642034978658,3.571444141689373,0.600006103515625,50.66665513782728,37.75351741148941,0.510300758327034,1.2086075386514779,-2.1204004645056784,-5.399459878703212,8.133763795440515,0.8500022888183523,-1.3377936672052257,-0.9825012207031278,-3.046036555496329,1.0810341140900732,-2.0142688880997355,0.04926644669347269,-1.1034798187255888,43.103425596342106,-7.78499534936423,1.0317676673966016,3,0.20000076293945312,1.7500019073486328,-1.2499971389770508,-1.9499969482421875,-1.0,0,0.0023866591809174054,1.1176544506376933,63.1500015258789,1.2500011920940324,63.4000015258789,-1.5624953806466557,63.5,0.0023866591809174054
3889,2015-03-24,63.79999923706055,64.25,62.45000076293945,62.79999923706055,1236512.0,0.015115366523527074,-1.1176499627505363,-6.666598850516251,59.00619970117469,41.169659996333486,-0.4913731396802703,0.11485396216021115,-2.9547858119325596,-6.236686293681899,7.5341978569782055,1.7999992370605469,-1.204558716342433,0.062499427795408735,-1.8046321517768433,1.9296310073676608,-0.8710663619907137,0.9960652175815383,-1.982410893737793,68.18179453700863,13.283285731945739,0.9335657897861264,3,-0.75,0.5249996185302734,-2.199997901916504,-2.8999977111816406,-1.2000007629394531,1,-0.01567398137865672,3.571444141689373,62.849998474121094,1.1176544506376933,63.1500015258789,1.2500011920940324,63.4000015258789,-0.01567398137865672
3890,2015-03-25,63.849998474121094,64.55000305175781,63.45000076293945,63.5,1372977.0,0.0007836871106341459,-3.888932216608457,0.34999847412109375,48.43746647243527,42.70058681052289,-0.4998798743261048,-0.10597174652156127,-2.8459074971900478,-6.198821291049249,6.7420812648094355,1.1000022888183594,-1.2018081704977206,0.21749858856200888,-1.3355201542243407,1.7705173313483513,-0.5590107828311659,0.9940079599551837,-1.9627618366296389,68.88873818505489,14.43519414441279,0.7765093713931724,3,-0.7749977111816406,0.47500038146972656,-2.249997138977051,-2.9499969482421875,-2.8999977111816406,2,-0.003132293704333544,-1.1176499627505363,63.79999923706055,3.571444141689373,62.849998474121094,1.1176544506376933,63.1500015258789,-0.003132293704333544
3891,2015-03-26,62.349998474121094,63.79999923706055,61.75,63.79999923706055,1579009.0,-0.023492561250537225,1.8275836667903154,-4.1428773841961855,41.05959562224729,43.32219161483147,0.881145629087861,1.2327707465851034,-1.143156132111514,-4.609207198195207,6.4647650763534905,2.0999984741210938,-1.1177236169699967,-1.1400014877319364,-2.608119333070775,0.32811635760690194,-1.8740604104013556,-0.40594256506251725,2.9500045776367188,21.428493577691672,-31.37406129205449,0.7340589226694174,3,0.7250022888183594,1.9750003814697266,-0.7499971389770508,-1.4499969482421875,-2.299999237060547,3,0.021652001954397537,-3.888932216608457,63.849998474121094,-1.1176499627505363,63.79999923706055,3.571444141689373,62.849998474121094,0.021652001954397537
3892,2015-03-27,63.1500015258789,63.29999923706055,62.1500015258789,62.29999923706055,1987198.0,0.012830843164973738,1.0000000000000124,-0.5862081666048374,42.580642620807595,44.04285010294125,0.02936194218610666,0.28182369725578127,-1.7237075536034254,-5.320421282263325,6.239430545420345,1.1499977111816477,-0.9113588343335124,-0.23499851226807067,-1.4520273930984118,0.9820303685622704,-0.8435129526832412,0.3735159281470999,2.0790014648437634,49.999999999999744,1.2094425614915139,0.6085144404151706,3,-0.07500076293944602,1.0499973297119212,-0.3000001907348562,-2.249999999999993,-2.200000762939446,4,-0.013460051754235036,1.8275836667903154,62.349998474121094,-3.888932216608457,63.849998474121094,-1.1176499627505363,63.79999923706055,-0.013460051754235036
3893,2015-03-30,63.0,63.849998474121094,62.5,63.25,1371765.0,-0.0023753210174892736,-1.15999755859375,-0.2941168550822875,44.59460365066264,45.57899619614267,0.13912566053122788,0.33479014767631554,-1.372427508975818,-5.093576998655436,6.176740989814107,1.3499984741210938,-0.8186522045899522,-0.3125001907348661,-1.4311825653963268,0.8061821839265946,-0.8718413780655965,0.24684099659586423,2.1594229309082067,44.6428084860573,-2.202986463038485,0.5593411873307292,3,0.15000152587890625,1.0749988555908203,0.6500015258789062,-2.0999984741210938,-1.4500007629394531,0,-0.014285738506014334,1.0000000000000124,63.1500015258789,1.8275836667903154,62.349998474121094,-3.888932216608457,63.849998474121094,-0.014285738506014334
3894,2015-03-31,62.5,63.6500015258789,62.349998474121094,63.04999923706055,1948945.0,-0.007936507936507908,-2.05882247344303,2.1999969482421875,44.89796342045713,46.016827777569354,0.7229945082470408,0.8591495031048595,-0.656690146329197,-4.506087825975186,6.002903206721437,1.3000030517578054,-0.7356312286024149,-0.8000001907348633,-1.9502874599729978,0.3502870785032641,-1.3751438253539305,-0.22485655611579602,2.59123447229004,26.785685091634377,-21.07219125208897,0.5751436346190654,3,0.6500015258789062,1.2749996185302805,1.2875022888183594,-1.5999984741210938,-1.5,1,-0.010400024414062514,-1.15999755859375,63.0,1.0000000000000124,63.1500015258789,1.8275836667903154,62.349998474121094,-0.010400024414062514
3895,2015-04-01,61.20000076293945,62.349998474121094,61.04999923706055,62.25,2726048.0,-0.020799987792968766,1.0800051269687712,1.9090921701496057,34.756106070854685,45.410655015536086,1.8577958887025616,2.180364800336349,0.85483599455128,-3.121278853837218,5.528783824517812,1.4500007629394531,-0.6843350840522646,-2.042499542236328,-3.473464134596753,-0.611534949875896,-2.7579818384165407,-1.3270172460561156,3.8244090199047918,5.357198812538913,-40.68084522891699,0.7154822961802149,4,1.6000003814697266,2.4999980926513743,2.4625015258789062,-0.2999992370605469,-0.799999237060554,2,0.022875779309294186,-2.05882247344303,62.5,-1.15999755859375,63.0,1.0000000000000124,63.1500015258789,0.022875779309294186
3896,2015-04-02,60.599998474121094,61.75,60.599998474121094,61.25,1268065.0,-0.009803958845400862,-2.5384579269223093,0.619049522072581,33.139537978389285,44.348752297206204,2.256102175165857,2.644219569418766,1.6492472456140206,-2.454263612267596,5.703557994304175,1.1500015258789062,-0.5084042972462797,-2.47000160217285,-4.2742079195207765,-0.6657952848249238,-3.3721047608468098,-1.5678984434988905,4.265434886891796,0.0,-44.63377580565579,0.9021031586739626,4,1.9750022888183594,2.7250022888183594,3.0625038146972656,0.3000030517578125,0.7000007629394531,3,0.005775615472462858,1.0800051269687712,61.20000076293945,-2.05882247344303,62.5,-1.15999755859375,63.0,0.005775615472462858
3897,2015-04-07,62.04999923706055,63.29999923706055,61.04999923706055,61.4000015258789,2441730.0,0.023927405931514434,-2.3333276819395583,-0.9999941312487638,43.43435082942647,43.54516292960611,0.7081236618222775,1.1217810544323328,0.46125788231798026,-3.829736161442632,5.953132561303347,2.700000762939453,-0.487574788008871,-0.9375007629394503,-2.771070055416388,0.8960685295374873,-1.854285409177919,-0.0207161167009815,2.55950803073884,44.61540809044472,-0.931618108485182,0.916784646238469,4,0.5250015258789062,1.0999984741210938,1.5375022888183594,-1.1499977111816406,1.0,1,-0.03223207130686734,-2.5384579269223093,60.599998474121094,1.0800051269687712,61.20000076293945,-2.05882247344303,62.5,-0.03223207130686734
3898,2015-04-08,62.25,63.45000076293945,61.849998474121094,62.099998474121094,2836468.0,0.00322321942624626,-3.923072408652887,0.23077239088459955,48.91304032338652,42.42370077651854,0.46272294879408093,0.8014135105669169,0.47135442501440394,-3.9333301548890987,5.991865144314659,1.6000022888183594,-0.4497280847731844,-0.6349998474121108,-2.3870214783473074,1.1170217835230787,-1.5110106628797055,0.24101096805548394,2.1189367401786825,54.098356555019265,6.492387501978797,0.8760108154675957,4,0.3250007629394531,0.8499984741211009,1.2000007629394531,-1.3499984741210938,0.40000152587889914,2,-0.020883521880490696,-2.3333276819395583,62.04999923706055,-2.5384579269223093,60.599998474121094,1.0800051269687712,61.20000076293945,-0.020883521880490696
3899,2015-04-09,63.25,63.9000015258789,62.349998474121094,62.349998474121094,1947869.0,0.016064257028112428,-2.444445386343391,5.999949137887188,48.63388114832695,42.44552462939539,-0.6967720346107313,-0.2549765179502046,-0.26713464367018247,-4.836516516558447,6.30725927000077,1.6500015258788991,-0.4049789715019614,0.3925001144409208,-1.3157695732410133,2.100769802122848,-0.46163472940004624,1.2466349582818879,0.8928004442152258,80.30300227956867,33.95179425935727,0.8541348438409646,4,-1.0,-0.2999992370605469,0.125,-2.3499984741210938,0.8000030517578125,3,-0.02687748241801502,-3.923072408652887,62.25,-2.3333276819395583,62.04999923706055,-2.5384579269223093,60.599998474121094,-0.02687748241801502
3900,2015-04-10,63.349998474121094,63.79999923706055,62.95000076293945,63.25,1661408.0,0.0015810035434165037,-1.4285776566757493,0.11110922731318612,49.72675955340991,43.40854284396902,-0.9780015263285193,-0.36585691182051505,-0.1313063276684261,-4.8373386496684105,6.036418858432013,0.8499984741210938,-0.42192192838746223,0.4874986648559556,-1.226184892063074,2.201182221774978,-0.36934311360355565,1.3443404433154669,0.5802338518884866,83.33325626881356,37.36042729590123,0.8568417784595116,4,-1.0999984741210938,-0.3999977111816406,-0.1999988555908203,-2.4499969482421875,1.1500015258789062,4,-0.037095477990912396,-2.444445386343391,63.25,-3.923072408652887,62.25,-2.3333276819395583,62.04999923706055,-0.037095477990912396
3901,2015-04-13,62.95000076293945,63.4000015258789,62.599998474121094,63.29999923706055,1333501.0,-0.006314091883444006,1.9090858648911577,-3.5000381475547417,48.92472787487478,44.11344120553204,-0.540815536961297,-0.02627541378417675,0.49344905666108474,-4.332298477743635,5.757770364312249,0.8000030517578054,-0.6106386451395878,0.1250009536743164,-1.543752277898193,1.7937541852468328,-0.7093756621119383,0.9593775694605711,0.950000762939446,66.66666666666683,20.74553820922293,0.8343766157862575,4,-0.7000007629394531,0.0,-0.025000572204589844,-2.049999237060547,2.700000762939439,0,-0.040508327341622796,-1.4285776566757493,63.349998474121094,-2.444445386343391,63.25,-3.923072408652887,62.25,-0.040508327341622796
3902,2015-04-14,62.75,63.1500015258789,62.29999923706055,62.599998474121094,1324820.0,-0.003177136783407364,-1.2666727701822726,-0.4285776566757493,49.456530302364364,44.65365527794334,-0.45094350772562564,0.12085245852749438,0.8769963384510788,-4.026553491678499,5.910316397011604,0.8500022888183523,-0.7198273068679129,-0.0374998092651353,-1.6758158327828028,1.600816214252525,-0.8566578210239655,0.7816582024936949,1.0499992370605469,43.90244810158632,-2.2769878528000262,0.8191580117588306,4,-0.5,0.20000076293945312,0.1875,-1.8499984741210938,3.900001525878892,1,-0.023107581879513228,1.9090858648911577,62.95000076293945,-1.4285776566757493,63.349998474121094,-2.444445386343391,63.25,-0.023107581879513228
3903,2015-04-15,60.6500015258789,62.70000076293945,60.6500015258789,62.5,3899488.0,-0.0334661111413721,-1.2162172193514504,-12.333197701032548,34.78262311794484,43.529728577664194,1.431152777445078,2.1167283222846436,3.1350877599297107,-1.8335453373820698,6.27327008564062,2.099998474121101,-0.7042374253772721,-2.0024984359741254,-3.8740231228105912,-0.13097374913766657,-2.9382607793923583,-1.0667360925558924,2.95799766540528,0.0,-41.6036297757174,0.9357623434182296,4,1.5999984741211009,2.299999237060554,2.3874988555908274,0.2500000000000071,6.299995422363288,2,0.03957127206596334,-1.2666727701822726,62.75,1.9090858648911577,62.95000076293945,-1.4285776566757493,63.349998474121094,0.03957127206596334
3904,2015-04-16,60.0,60.70000076293945,60.0,60.6500015258789,1955711.0,-0.010717254897372852,-1.153843445191732,0.3513524659460611,32.42010564094201,43.27017297434057,1.8877531719109015,2.712860637476986,3.9243817266355876,-1.0981597991924943,6.220533464162775,0.7000007629394531,-0.7856739659318066,-2.5299999237060575,-4.746303011423848,-0.31369683598827436,-3.6381514675649527,-1.4218483798471624,3.4275191482543974,0.0,-36.57621709380159,1.1081515438588927,4,1.9500007629394531,2.6500015258789062,3.0375003814697266,0.9000015258789062,5.3000030517578125,3,0.04416669209798174,-1.2162172193514504,60.6500015258789,-1.2666727701822726,62.75,1.9090858648911577,62.95000076293945,0.04416669209798174
3905,2015-04-17,58.5,60.25,58.5,60.04999923706055,2735793.0,-0.025000000000000022,-1.258065627591842,2.3846086129793562,32.42010564094201,43.19023604795754,3.312864073329706,4.025454032086742,5.526549375428758,0.47058670203591646,7.024289434692769,1.75,-0.9316641359912552,-3.7799999237060575,-6.585333050600269,-0.9746667968118388,-5.182666487153163,-2.3773333602589517,4.653317616394048,0.0,-36.90222494402024,1.4026665634471087,4,2.700000762939453,3.0250015258789062,4.462501525878906,2.4000015258789062,7.150001525878892,4,0.09487184703859519,-1.153843445191732,60.0,-1.2162172193514504,60.6500015258789,-1.2666727701822726,62.75,0.09487184703859519
3906,2015-04-20,59.9000015258789,59.95000076293945,58.4000015258789,58.45000076293945,2544300.0,0.023931650015023953,1.000000000000009,-0.9354848236501456,35.93073964813637,42.356501472258635,2.015027502124248,2.4767828416351776,4.203568846715619,-0.8478376668005012,7.9809568172263905,1.549999237060554,-1.0268773469766401,-2.204998397827154,-5.149376986929347,0.739380191275032,-3.677187692378247,-0.7328091032760611,2.787984328875744,31.57894736842105,-3.5150379048874605,1.4721892945510944,4,1.25,1.5750007629394602,2.974998474121101,1.000000000000007,5.400001525878913,0,0.07679463033291811,-1.258065627591842,58.5,-1.153843445191732,60.0,-1.2162172193514504,60.6500015258789,0.07679463033291811
3907,2015-04-21,63.599998474121094,64.40000152587889,60.20000076293945,60.45000076293945,4896550.0,0.06176956350566476,-1.3013717241919813,2.1724110715610627,51.9867501150725,42.69802478244597,-1.6114402227743625,-1.2519616356059586,0.5816540452640311,-4.432736952549391,8.22970516934338,4.499999999999993,-0.8260672775299938,1.4724987030029268,-1.5121057410470655,4.457103147052926,-0.019803519022069338,2.964800925027923,-5.199996948242195,86.66661580403668,50.60018474868788,1.4923022220249995,4,-2.1999969482422017,-2.1249961853027344,-0.7499980926513672,-2.6999969482421875,1.3000030517577983,1,0.032232753159450844,1.000000000000009,59.9000015258789,-1.258065627591842,58.5,-1.153843445191732,60.0,0.032232753159450844
3908,2015-04-22,63.0,64.0,62.099998474121094,63.79999923706055,3272962.0,-0.00943393849868146,2.1666671964853945,-0.2539681963008309,51.64473717232497,43.032564340667975,-0.9989125069273044,-0.674743689311633,1.1592707473450474,-3.740718564746551,8.18351326870637,1.9000015258789062,-0.5507358212558913,0.8650001525878892,-2.1279909500075718,3.85799125518335,-0.6314953987098377,2.361495703885616,-4.599998474121101,76.66664123535178,37.79760017377494,1.496495551297729,4,-1.599998474121108,-1.5249977111816406,-0.22499847412109375,-2.0999984741210938,1.849998474121108,2,0.05793653215680772,-1.3013717241919813,63.599998474121094,1.000000000000009,59.9000015258789,-1.258065627591842,58.5,0.05793653215680772
3909,2015-04-23,62.79999923706055,63.849998474121094,62.29999923706055,63.29999923706055,1669872.0,-0.0031746152847532683,-1.0666656494140625,0.6250005960470162,55.673754068334496,43.69334150899293,-0.9716350022766562,-0.583413589846117,1.3002543327143314,-3.4457332365403204,8.575549015205265,1.5499992370605469,-0.47422746017117134,0.7149993896484403,-2.1930830310588334,3.623081810355707,-0.7390418207051965,2.169040600002077,-4.27999771118165,73.33329518636089,28.97665832715262,1.454041210353634,4,-1.3999977111816548,-1.3249969482421875,1.200002670288086,-1.8999977111816406,2.100002288818345,3,0.06608276690443926,2.1666671964853945,63.0,-1.3013717241919813,63.599998474121094,1.000000000000009,59.9000015258789,0.06608276690443926
3910,2015-04-24,63.6500015258789,63.70000076293945,62.70000076293945,62.75,1704404.0,0.013535068457719568,1.0,-1.8000030517577983,60.62718946367209,44.993615018859295,-1.9831567008449937,-1.527482193720978,0.4079546411062651,-4.19963412952697,8.802493060937886,1.0,-0.4563834686202668,1.5750015258788963,-1.308800465611192,4.458803517368985,0.13310053013385215,3.0169025216239405,-5.0123999999999995,87.5000000000001,35.98211609765437,1.4419009957450435,4,-2.250000000000007,-2.1749992370605398,0.4499998092651438,-2.749999999999993,0.9499969482422088,4,0.025923039847973284,-1.0666656494140625,62.79999923706055,2.1666671964853945,63.0,-1.3013717241919813,63.599998474121094,0.025923039847973284
3911,2015-04-27,63.70000076293945,64.30000305175781,63.4000015258789,63.70000076293945,2089174.0,0.0007855339491269486,-2.0000127156898424,0.0,56.370663763372065,45.76185207008237,-2.1406975962208463,-1.5506600936017634,0.2637862913737976,-4.153063932534494,8.80907139048459,0.9000015258789134,-0.510990005241311,1.5575006484985323,-1.4152304777954186,4.530231774792483,0.07113508535155688,3.0438662116455077,-4.947151237060552,83.3333181956488,29.664122305713832,1.4863655631469754,4,-2.299999237060561,-2.2249984741210938,0.40000057220458984,-2.799999237060547,-0.6000022888183594,0,0.030612256508385283,1.0,63.6500015258789,-1.0666656494140625,62.79999923706055,2.1666671964853945,63.0,0.030612256508385283
3912,2015-04-28,62.29999923706055,63.79999923706055,61.6500015258789,63.79999923706055,1954817.0,-0.021978045668932356,1.8666636149088636,-100.0,50.176675777908564,47.472302365633894,-0.906577876877698,-0.22936325488383602,1.5272305606013035,-2.676427228006041,8.718889075544322,2.1499977111816477,-0.6294820776660117,0.19999923706054545,-2.7361633442655062,3.136161818386597,-1.2680820536024768,1.6680805277235677,-3.4342066711816486,24.52820139286773,-27.885166632193126,1.4680812906630243,4,-0.8999977111816548,-0.8249969482421875,1.800002098083496,-1.3999977111816406,0.7999992370605469,1,0.04815415491871544,-2.0000127156898424,63.70000076293945,1.0,63.6500015258789,-1.0666656494140625,62.79999923706055,0.04815415491871544
3913,2015-04-29,62.099998474121094,62.9000015258789,61.849998474121094,62.54999923706055,2428786.0,-0.003210285158727233,-1.2105309652782368,0.30000050862630206,45.69287768793316,48.94705481529957,-0.5355875937140624,-0.10566287340444092,1.6113247150435868,-2.386604213576952,8.995017034648246,1.0500030517578054,-0.7261921121032131,0.04499855041503764,-2.8605131159682315,2.950510216798307,-1.4077572827765934,1.4977543836066687,-3.1235217290421957,16.98100713707877,-30.58656733723165,1.4527558331916337,4,-0.6999969482422017,-0.6249961853027344,2.000002861022949,-1.1999969482421875,0.6000022888183594,2,0.04508861707822165,1.8666636149088636,62.29999923706055,-2.0000127156898424,63.70000076293945,1.0,63.6500015258789,0.04508861707822165
3914,2015-04-30,61.849998474121094,62.29999923706055,61.25,62.0,1523748.0,-0.004025764994248449,1.7999979654947917,0.33333615903022085,44.44444444444445,50.283092460133176,0.004952721724208686,0.09817742981440603,1.7659137767835205,-2.052113939088443,9.305977780456685,1.0499992370605469,-0.8316761630592922,-0.17250137329101278,-3.071588929704575,2.7265861831225493,-1.6220451514977938,1.2770424049157683,-2.765051233426199,19.67206143532531,-22.405946618144426,1.4495437782067802,4,-0.4499969482422017,-0.3749961853027344,1.975001335144043,-0.9499969482421875,0.050003051757805395,3,0.04850444743754134,-1.2105309652782368,62.099998474121094,1.8666636149088636,62.29999923706055,-2.0000127156898424,63.70000076293945,0.04850444743754134
3915,2015-05-04,62.599998474121094,63.1500015258789,62.0,62.04999923706055,1748673.0,0.012126111859385169,-2.5384786933735324,-3.6666242815726564,48.736454039791276,51.70594961476151,-0.11432343474859152,-0.5708271096844157,0.899848553446212,-2.708412902053439,8.692265156544519,1.3000030517578054,-0.569143391321262,0.5074987411499023,-2.375532060815985,3.3905295431157896,-0.9340166598330413,1.949014142132846,-3.4087501477225217,44.26220076544013,5.075782627656089,1.441515400982942,5,-0.29999732971192117,-1.1249961853027344,1.0875005722045898,-1.6999969482421875,-0.1999969482421946,0,0.036741263703203186,1.7999979654947917,61.849998474121094,-1.2105309652782368,62.099998474121094,1.8666636149088636,62.29999923706055,0.036741263703203186
3916,2015-05-05,60.95000076293945,63.0,60.75,62.79999923706055,1931731.0,-0.026357791555917554,1.0,-3.3636382552244086,44.11764925876439,50.831605075171716,1.9000952613905753,1.1665457498142473,2.3993196926203666,-0.982937803468559,8.035266389912442,2.25,-0.2326044788556345,-1.159999084472659,-4.008931855396014,1.688933686450703,-2.5844654699343366,0.2644673009890184,-1.6545773725512731,6.557403703884364,-30.70924013486486,1.4244663854616795,5,1.5750007629394531,0.4500007629394389,2.7499990463256836,-0.049999237060546875,2.0,1,0.05988511346173819,-2.5384786933735324,62.599998474121094,1.7999979654947917,61.849998474121094,-1.2105309652782368,62.099998474121094,0.05988511346173819
3917,2015-05-06,60.04999923706055,61.45000076293945,59.29999923706055,60.75,1971255.0,-0.014766226654851056,1.04761826911025,0.3783791028649431,47.87233265453379,50.41244901763936,2.5072351329483666,2.012196126704083,3.162635202038146,-0.009531058046945873,8.645085884487097,2.1500015258789062,0.22596550810000338,-1.960000610351564,-4.954486336316961,1.0344851156138404,-3.457243473334266,-0.46275774736886177,4.350002288818345,19.48050789939117,-21.57065917951372,1.4972428629827021,5,1.7500019073486328,1.3500022888183452,3.65000057220459,0.8500022888183594,3.1500015258789062,2,0.05079099543398846,1.0,60.95000076293945,-2.5384786933735324,62.599998474121094,1.7999979654947917,61.849998474121094,0.05079099543398846
3918,2015-05-07,60.95000076293945,61.1500015258789,58.75,60.0,2950191.0,0.014987536008550961,2.5555517879597325,-1.3571424678884583,53.31010665998187,50.149821527822404,1.4369736509034823,1.064379586825595,2.1464828041313737,-0.8421240366709597,9.466306017881255,2.400001525878899,0.5980245190258557,-0.9949991226196317,-4.023790290528808,2.0337920452895517,-2.50939470657422,0.5193964613349564,3.3480007171630746,50.00000000000008,3.600974252177643,1.5143955839545913,5,0.5750007629394531,0.4500007629394389,2.6874990463256836,-0.049999237060546875,0.0,3,0.03527477742853358,1.04761826911025,60.04999923706055,1.0,60.95000076293945,-2.5384786933735324,62.599998474121094,0.03527477742853358
3919,2015-05-08,61.54999923706055,61.79999923706055,60.45000076293945,61.5,1761189.0,0.009844109378353227,3.9090921701496057,0.052630733585772395,61.33828648346478,50.22883230779938,0.716347496594004,0.3483513398399225,1.444582188018046,-1.3649521181964417,10.410780031532877,1.3499984741210938,0.47623026949032976,-0.31000061035156534,-3.2794232298711847,2.659422009168047,-1.794711920111375,1.1747106994082444,2.526082183837886,63.63632422834781,10.898527895645309,1.4847113097598073,5,-0.024997711181640625,-0.14999771118165484,2.0625009536743164,-0.6499977111816406,0.15000152587890625,4,0.01868402177308992,2.5555517879597325,60.95000076293945,1.04761826911025,60.04999923706055,1.0,60.95000076293945,0.01868402177308992
3920,2015-05-11,61.0,61.79999923706055,60.849998474121094,61.599998474121094,1126863.0,-0.008935812248221486,-1.1111092273131862,-12.000152590218967,54.365073838621356,50.00598898282706,0.950911321307629,0.751813515350392,1.8761277622036658,-0.7306169933357651,11.4062945944779,0.9500007629394531,0.3790492589435388,-0.7424999237060561,-3.648985049358302,2.16398520194619,-2.1957424865321755,0.7107426391200633,2.8630381640624947,52.94117647058824,-2.370911902963961,1.4532425628261225,5,0.27499961853027344,0.40000152587889204,2.46250057220459,-0.09999847412109375,-0.09999847412110086,0,0.014754123375063877,3.9090921701496057,61.54999923706055,2.5555517879597325,60.95000076293945,1.04761826911025,60.04999923706055,0.014754123375063877
3921,2015-05-12,60.4000015258789,60.95000076293945,59.70000076293945,60.79999923706055,1187041.0,-0.009836040559362269,2.5714246788845836,0.6666645473850302,33.1579107987253,48.11501509625115,1.1550424938468211,1.213177489624563,2.3724367216576283,-0.0608907602231028,12.467518783759312,1.2999992370605469,0.2005973106921033,-1.214998435974131,-4.122175900466438,1.6921790285181757,-2.6685871682202844,0.23859029627202233,3.2585151116210938,54.09842421695479,2.6387708839628843,1.453588732246152,5,0.549999237060554,0.9999999999999929,2.849998474121101,0.5000000000000071,0.8499984741211009,1,0.03311258194493716,-1.1111092273131862,61.0,3.9090921701496057,61.54999923706055,2.5555517879597325,60.95000076293945,0.03311258194493716
3922,2015-05-13,61.29999923706055,61.29999923706055,60.099998474121094,60.25,643799.0,0.014900623980879102,1.2857173997551326,-2.6250131130968377,41.32652604445837,47.62986491364284,0.109826829192329,0.20973263904858896,1.3754577002345911,-0.8716472666873685,13.301164950615545,1.2000007629394531,-0.13080196059870275,-0.2425006866455064,-3.102436611844041,2.6174352385530284,-1.6724686492447702,1.1874672759537575,2.162176734939443,83.60655327632549,33.87574486685998,1.4299679625992665,5,-0.34999847412109375,0.10000228881834516,1.6500015258789062,-0.3999977111816406,0.6500015258789062,2,0.02691682783710947,2.5714246788845836,60.4000015258789,-1.1111092273131862,61.0,3.9090921701496057,61.54999923706055,0.02691682783710947
3923,2015-05-15,63.04999923706055,63.25,60.70000076293945,61.29999923706055,2139448.0,0.02854812433573395,1.3720906300455988,1.6666678776825516,51.101321733963324,48.3695179458116,-1.6664936108783976,-1.4242695950963125,-0.4273975663787084,-2.5045584090296558,12.765677482249101,2.549999237060547,-0.36053484592535767,1.3874994277954116,-1.51583297502809,4.290831830618913,-0.06416677361634271,2.839165629207166,0.223689696059445,94.36617448106675,45.65375075050002,1.451666201411752,5,-2.049999237060547,-1.6499977111816548,-0.1875,-2.1499977111816406,-0.5999984741210938,4,0.002379088464615542,1.2857173997551326,61.29999923706055,2.5714246788845836,60.4000015258789,-1.1111092273131862,61.0,0.002379088464615542
3924,2015-05-18,62.6500015258789,63.5,62.349998474121094,63.4000015258789,1274848.0,-0.0063441350677532204,1.4210636213237884,-0.42857142857142855,45.41284146809233,48.000227660067274,-1.275180320699974,-0.8596350231765086,-0.03118852377448178,-1.9846173109779315,11.810011019838365,1.1500015258789062,-0.40826524304321055,0.85500164031982,-1.9696823780125285,3.6796856586521614,-0.5573403688463472,2.267343649485987,-3.900001525878899,77.63161461109637,32.428259490242716,1.4123420091661707,5,-1.5250015258788991,-1.250000000000007,0.1874980926513743,-1.749999999999993,-0.6500015258788991,0,-0.02713488781380513,1.3720906300455988,63.04999923706055,1.2857173997551326,61.29999923706055,2.5714246788845836,60.4000015258789,-0.02713488781380513
3925,2015-05-19,64.05000305175781,64.30000305175781,62.79999923706055,63.1500015258789,1779571.0,0.02234639252643289,1.142860256892333,-1.2000020345052178,51.428581215552875,48.812553433043774,-2.735539584657424,-1.9210168023234502,-1.4058934746911689,-3.2680905272544862,10.063915977720256,1.6500015258789134,-0.33278712159769697,1.9775030136108427,-0.560103708283421,4.515109735505106,0.7086996526637108,3.2463063745579746,-5.205003051757814,94.56522009548348,51.94672038878937,1.2688033609471308,5,-2.5250015258789062,-2.6500015258789205,-1.450002670288086,-3.1500015258789062,-2.3500022888183594,1,-0.036690119857127224,1.4210636213237884,62.6500015258789,1.3720906300455988,63.04999923706055,1.2857173997551326,61.29999923706055,-0.036690119857127224
3926,2015-05-20,64.5,64.59999847412111,63.349998474121094,64.19999694824219,1809137.0,0.007025713142879253,3.9999999999997726,0.3333361590302182,59.7345238798538,50.13057468030155,-2.937971398541059,-2.1172775637420926,-1.8796478969820782,-3.6009528791052574,8.236288707884738,1.2500000000000142,-0.1982968879721625,2.19750003814697,-0.3448728438239357,4.739872920117875,0.9263135971615171,3.4686864791324226,-5.436799877929687,97.77781168619761,50.68696398429711,1.271186440985454,5,-2.825000762939446,-3.0,-1.8999996185302734,-3.0749988555908203,-1.2000007629394531,2,-0.05581392983133493,1.142860256892333,64.05000305175781,1.4210636213237884,62.6500015258789,1.3720906300455988,63.04999923706055,-0.05581392983133493
3927,2015-05-21,65.65000152587889,66.05000305175781,64.19999694824219,64.44999694824219,2670153.0,0.017829481021378157,-1.1764719081961916,3.9999745689435464,64.4898173988917,51.372764762402646,-3.587320053173194,-3.273665978243457,-3.0292502601826925,-4.65069250060192,8.742779490281364,1.850006103515625,-0.15584337614741628,3.2450014114379755,0.3425696508414262,6.147433172034532,1.7937855311396973,4.696217291736254,-6.25459350268553,92.52333916351898,39.90436292463447,1.4512158802982766,5,-2.7749996185302592,-3.4249992370605327,-3.0500011444091655,-3.999999999999986,-3.749999999999993,3,-0.06702210850893031,3.9999999999997726,64.5,1.142860256892333,64.05000305175781,1.4210636213237884,62.6500015258789,-0.06702210850893031
3928,2015-05-22,66.65000152587889,67.15000152587889,65.15000152587889,65.69999694824219,3025756.0,0.015232292105976653,1.0512772358964426,0.7916674613922295,68.46156103372479,52.16423971243154,-4.127831200914152,-4.201615446212173,-4.036565606711719,-5.570741931358199,9.449781866870433,2.0,0.14119692433250464,4.062501335144027,0.5979618835386162,7.5270407867494455,2.3302316093413253,5.794771060946736,-6.722225900400375,89.58333995606739,31.44199857453402,1.7322697258027089,5,-3.2250003814697195,-3.875,-4.0500011444091655,-4.850000381469712,-4.200000762939439,4,-0.07051763923988086,-1.1764719081961916,65.65000152587889,3.9999999999997726,64.5,1.142860256892333,64.05000305175781,-0.07051763923988086
3929,2015-05-25,66.94999694824219,67.19999694824219,66.40000152587889,66.59999847412111,736321.0,0.004501056496552636,-1.133342827787512,0.36841767119876345,67.33068806870955,53.60486351577467,-4.002151959951554,-4.400371595426584,-4.324422145656811,-5.786633961253727,10.202681530996085,0.7999954223632955,0.47349711012570594,4.154996871948242,0.17770586794078724,8.132287875955697,2.166351369944522,6.14364237395197,-6.29999873272363,94.31817886257807,32.999314463079614,1.988645502003726,5,-3.499998092651367,-4.149997711181641,-4.349996566772461,-4.649995803833008,-3.1499977111816406,0,-0.06721428514450267,1.0512772358964426,66.65000152587889,-1.1764719081961916,65.65000152587889,3.9999999999997726,64.5,-0.06721428514450267
3930,2015-05-26,65.30000305175781,67.19999694824219,65.05000305175781,67.0,2076872.0,-0.024645167613076335,1.047622161671208,-4.857155313351696,67.33070853456769,57.401841041979374,-1.8752614650580313,-2.7620367071141914,-2.663481329501053,-4.069261046426007,10.702641527691693,2.149993896484375,0.6353026843702096,2.4225028991699205,-1.6954269562351953,6.540432754575029,0.3635379714673661,4.481467826872475,-3.8640049883124163,50.6494896230285,-16.869444968306,2.0589649277025552,5,-1.6500053405761719,-2.5000038146972656,-3.000001907348633,-3.000001907348633,-2.9500045776367188,1,-0.05053603212150204,-1.133342827787512,66.94999694824219,1.0512772358964426,66.65000152587889,-1.1764719081961916,65.65000152587889,-0.05053603212150204
3931,2015-05-27,65.65000152587889,65.80000305175781,65.05000305175781,65.30000305175781,2248350.0,0.00535985387081328,1.3076868903834642,-0.20588182495443957,73.33337995748505,60.958158143426786,-1.5670198761395824,-3.118334182732063,-3.0127472584229196,-4.3507579235573814,10.900495400366903,0.75,0.6520419710770042,2.6750013351440316,-1.6137238185528702,6.963726488840926,0.5306387582955807,4.8193639119924825,-3.522323596257884,48.333485921223485,-24.218439962120115,2.1443625768484478,5,-1.7000026702880717,-2.850002288818345,-4.287500381469712,-3.3500003814697124,-2.400001525878892,2,-0.06016756543992419,1.047622161671208,65.30000305175781,-1.133342827787512,66.94999694824219,1.0512772358964426,66.65000152587889,-0.06016756543992419
3932,2015-05-28,65.30000305175781,65.84999847412111,64.84999847412111,65.65000152587889,1206201.0,-0.005331278994458399,1.666693793678627,-1.0,68.99567988864395,62.94642016061352,-0.6592816402471158,-2.6688947960752643,-2.6596205396404713,-3.9208239279611448,11.343803720317203,1.0,0.8457121274545614,2.1750026702880874,-2.2227847454273615,6.572790086003536,-0.023891037569640616,4.373896378145815,-2.563646839902262,19.149143396997747,-53.93159485220602,2.1988937078577244,5,-0.5250053405761719,-2.3250045776367188,-3.9875011444091797,-3.000001907348633,-2.9500045776367188,3,-0.030627928349590272,1.3076868903834642,65.65000152587889,1.047622161671208,65.30000305175781,-1.133342827787512,66.94999694824219,-0.030627928349590272
3933,2015-05-29,64.90000152587889,65.5,64.55000305175781,65.30000305175781,2401058.0,-0.006125597353523471,1.3750059604985838,1.142866485013711,64.88892430440987,65.11042936464881,0.034352499842782436,-2.1590649241852304,-2.2562385867943675,-3.4455947906909614,11.744785274603839,0.9499969482421875,1.379677383435336,1.635000991821272,-2.8034799367649867,6.073481920407538,-0.5842394724718645,3.8542414561144014,-1.6280084256569438,13.20752000921234,-58.545222251383855,2.2192404642931316,5,0.09999656677247515,-1.9250030517577983,-3.4624996185302663,-2.6000003814697124,-3.650001525878892,4,-0.04622496039239299,1.666693793678627,65.30000305175781,1.3076868903834642,65.65000152587889,1.047622161671208,65.30000305175781,-0.04622496039239299
3934,2015-06-01,64.84999847412111,65.34999847412111,64.34999847412111,65.34999847412111,1194252.0,-0.0007704630290007453,3.0,1.2499952316465635,67.90699506466196,66.94136423677203,0.47968767623073916,-1.9739932992530598,-2.174352395616012,-3.3270763963867864,11.79782781912479,1.0,1.7963164378591188,1.4349979400634894,-3.004905429419523,5.874901309546502,-0.7849537446780204,3.654949624804992,-1.1066449121367299,17.54386904204209,-54.25080094000823,2.2199516847415057,6,0.42499923706053266,-1.8750000000000142,-3.4124965667724823,-2.5499973297119283,-4.000000000000014,0,-0.03700844668700176,1.3750059604985838,64.90000152587889,1.666693793678627,65.30000305175781,1.3076868903834642,65.65000152587889,-0.03700844668700176
3935,2015-06-02,64.90000152587889,65.30000305175781,64.34999847412111,65.30000305175781,1106857.0,0.0007710570999894806,3.750004768353321,0.8000030517578409,72.05884662881394,68.31073343110094,0.6290924860703484,-1.9424409540905998,-2.225083699414128,-3.2908122041154186,12.37057536255713,0.9500045776367045,1.9924804146845503,1.3700008392333842,-3.100063873715172,5.84006555218194,-0.8650315172408938,3.6050331957076622,-0.741850757543574,36.66687011718561,-35.82269445103701,2.2350323564742767,6,0.7999954223632955,-1.9250030517577983,-3.4624996185302663,-1.5499992370605327,-1.950000762939439,1,-0.016949187410723265,3.0,64.84999847412111,1.3750059604985838,64.90000152587889,1.666693793678627,65.30000305175781,-0.016949187410723265
3936,2015-06-03,64.59999847412111,65.25,63.95000076293945,65.09999847412111,1622207.0,-0.0046225430617001795,2.249985694939939,1.2499952316465635,67.18750558793877,68.61047656321729,1.0558007707682293,-1.4281928522138472,-1.9260862334298494,-2.935748216275826,12.214917515016227,1.2999992370605469,2.3133650684118834,0.8874979019165181,-3.43464568296433,5.2096414867973735,-1.273573890523906,3.0485696943569423,2.5999984741210795,34.21044706298122,-35.34971201695541,2.161071792440427,6,0.9750003814697124,-1.6250000000000142,-3.1624965667724823,-1.2499961853027486,-0.40000152587892046,2,-0.03482972218492186,3.750004768353321,64.90000152587889,3.0,64.84999847412111,1.3750059604985838,64.90000152587889,-0.03482972218492186
3937,2015-06-04,63.099998474121094,64.40000152587889,62.849998474121094,64.40000152587889,969807.0,-0.023219814789947946,1.3846144817305817,2.6000061035155966,50.26737575197518,66.58890042080066,2.4094195866106816,0.3288832776985373,-0.43648320298256493,-1.3656983396903684,11.59471925426483,1.7500000000000142,2.428229039866004,-0.7650020599365206,-4.744700873519875,3.214696753646841,-2.754851466728198,1.2248473468551566,4.03499855041504,9.433956832046892,-54.634275774935944,1.9898494067916799,6,1.9249992370605469,-0.125,-1.662496566772468,0.2500038146972656,2.4500045776367188,3,0.002377203320225618,2.249985694939939,64.59999847412111,3.750004768353321,64.90000152587889,3.0,64.84999847412111,0.002377203320225618
3938,2015-06-05,63.099998474121094,63.20000076293945,62.099998474121094,62.95000076293945,1280918.0,0.0,5.285686259550305,-0.11538258389380034,52.513950288723734,64.94259622302445,2.0706452431904268,0.5251385252022445,-0.43742306081279736,-1.306912664464292,10.854765093718576,1.1000022888183594,2.39882086829779,-0.8725019454956069,-4.630647976401349,2.885644085410135,-2.7515749609484743,1.0065710699572676,3.8635986083984335,30.76923076923063,-30.278650646886263,1.8790730154528712,6,1.5499992370605469,-0.125,-1.662496566772468,0.2500038146972656,1.7000045776367188,4,-0.01188589569154419,1.3846144817305817,63.099998474121094,2.249985694939939,64.59999847412111,3.750004768353321,64.90000152587889,-0.01188589569154419
3939,2015-06-08,62.70000076293945,63.349998474121094,62.599998474121094,63.0,744209.0,-0.006339108095948509,-1.999977111991028,-2.000025431703161,41.50941223381658,62.073563300718774,2.0164313218812566,1.0705990855298495,-0.07365864328492222,-0.8450683090133779,10.455088090819865,0.75,2.1812161006731614,-1.3299997329711886,-4.965265907890725,2.3052664419483477,-3.1476328204309567,0.4876333544885796,3.971780403076167,18.750044703419633,-36.48597715793068,1.817633087459767,6,1.2749977111816477,0.2749977111816406,-1.2624988555908274,0.6500015258789062,2.2499961853027344,0,-0.02312600869690129,5.285686259550305,63.099998474121094,1.3846144817305817,63.099998474121094,2.249985694939939,64.59999847412111,-0.02312600869690129
3940,2015-06-09,61.9000015258789,62.70000076293945,61.349998474121094,62.70000076293945,919036.0,-0.012759158330559628,2.375008940705243,2.666670905229987,34.33734995132792,57.74067107781242,2.551766620100132,2.046401376243125,0.6784523156085669,0.03271243103096566,10.273183723926001,1.3500022888183594,1.7658108015772171,-2.174999046325688,-5.6719903318296545,1.3219922391782788,-3.9234946890776783,-0.42650340357370453,4.497472678623048,14.102636835093454,-34.27525091761394,1.748495642751984,6,1.6999969482422017,1.0749969482421946,-0.46249961853027344,1.299999237060554,3.4000015258789134,1,-0.01696289217890934,-1.999977111991028,62.70000076293945,5.285686259550305,63.099998474121094,1.3846144817305817,63.099998474121094,-0.01696289217890934
3941,2015-06-10,62.4000015258789,62.54999923706055,60.9000015258789,61.54999923706055,1808435.0,0.008077544227377054,1.8695669480702692,-1.062503874305587,28.758152986935144,53.26983475540034,1.7235189414077823,1.7960007598032135,0.18374361021778185,-0.35706808167832804,9.634296254856107,1.6499977111816477,1.3307910423307803,-1.7749990463256964,-4.92685754757219,1.3768594549207975,-3.3509282969489433,-0.19906979570244943,3.59367462019258,42.85714285714295,0.060740566220744086,1.5759292506232485,6,0.799999237060554,0.5749969482421946,-0.5124998092651296,0.5249977111816477,1.5,2,0.008814090121976204,2.375008940705243,61.9000015258789,-1.999977111991028,62.70000076293945,5.285686259550305,63.099998474121094,0.008814090121976204
3942,2015-06-11,62.95000076293945,63.4000015258789,62.25,62.5,971365.0,0.008814090121976204,-1.4210538996213264,0.5294112367215278,24.30552575320465,48.76056824971087,0.8997323859479636,1.4503118135785797,-0.38025463327505094,-0.7909338912937116,8.973462973813366,1.1500015258788991,1.0016815335201912,-1.307499885559082,-4.219774224150271,1.6047744530321069,-2.7636370548546694,0.14863728373651242,2.53430792111277,81.99996948242216,43.2578651253711,1.456137169295593,6,0.17499923706054688,0.024997711181640625,-0.987499237060554,-0.02500152587890625,1.6499977111816548,3,0.01985696854889696,1.8695669480702692,62.4000015258789,2.375008940705243,61.9000015258789,-1.999977111991028,62.70000076293945,0.01985696854889696
3943,2015-06-12,63.20000076293945,63.79999923706055,62.4000015258789,62.9000015258789,1358265.0,0.003971405829548136,-1.1538438966274995,0.6666638409697949,23.776242057824163,43.85715124895112,0.42826421322366315,1.2776305270259485,-0.6368015096960278,-0.9325463875855391,9.381913072235857,1.3999977111816477,0.5478995530422281,-1.064999961853033,-3.964927183688417,1.8349272599823507,-2.514963572770725,0.38496364906465885,1.8258772052954413,79.31038111486593,45.63204071151631,1.4499636109176923,6,-0.09999847412109375,-0.22500228881835938,-1.5999994277954173,-0.27500152587890625,0.2999992370605469,4,0.03718358007040412,-1.4210538996213264,62.95000076293945,1.8695669480702692,62.4000015258789,2.375008940705243,61.9000015258789,0.03718358007040412
3944,2015-06-15,60.95000076293945,62.79999923706055,60.4000015258789,62.79999923706055,1145153.0,-0.03560126539301245,1.5945942602161878,-6.166677263074762,21.935482918286013,38.287888614448015,2.3097684729911805,3.577142558879899,1.5964903954424585,1.4218414215930366,10.309506872699497,2.799999237060554,0.11062660682254943,-3.2299999237060604,-6.414898408136921,-0.04510143927520005,-4.822449165921483,-1.6375506814906302,3.663289561059841,16.17645903853874,-14.720839920283098,1.5924492422154288,6,1.875,2.499998092651367,0.512500762939446,1.8499984741210938,1.450000762939446,0,0.06316656670428378,-1.1538438966274995,63.20000076293945,-1.4210538996213264,62.95000076293945,1.8695669480702692,62.4000015258789,0.06316656670428378
3945,2015-06-16,61.70000076293945,62.0,59.4000015258789,60.599998474121094,1313764.0,0.012305168016602197,2.0588203614985106,-0.5945963222164028,25.766882364642612,33.68559714519289,1.1824610255089993,2.7848394960601297,0.8800621542191678,0.7848436517659962,11.534513417822739,2.599998474121101,-0.24822631161133302,-2.362499809265131,-5.735437678783541,1.0104380602532785,-4.048968744024336,-0.6760308745059262,2.407694905285396,52.272737124739876,22.6068918254792,1.686468934759206,6,0.20000076293943891,1.5999984741210938,-0.23749923706055398,0.9749984741210938,0.6499977111816406,1,0.05267416766799893,1.5945942602161878,60.95000076293945,-1.1538438966274995,63.20000076293945,-1.4210538996213264,62.95000076293945,0.05267416766799893
3946,2015-06-17,60.9000015258789,62.099998474121094,60.70000076293945,61.9000015258789,684403.0,-0.012965951817963006,1.0000054495912603,-0.9090890175094241,24.418613935167784,30.813512498880954,1.5672325394529167,3.4797141224645216,1.7243720924131978,1.68715515431564,12.636762505573879,1.3999977111816406,-0.6849028631478475,-2.982499122619636,-6.630176593018199,0.6651783477789266,-4.806337857818924,-1.1586603874203547,2.548616962417519,34.09092682453158,2.966946903259686,1.8238387351992824,6,0.6999988555908274,2.3999977111816477,0.4374990463256836,1.4749984741211009,1.5999984741211009,2,0.0722496127362029,2.0588203614985106,61.70000076293945,1.5945942602161878,60.95000076293945,-1.1538438966274995,63.20000076293945,0.0722496127362029
3947,2015-06-18,61.25,61.599998474121094,60.099998474121094,60.95000076293945,1592835.0,0.005747101237302488,2.0000114441354526,-0.2999992370605469,28.65496945566295,28.16251462854087,1.0361799756347096,2.9335833946551872,1.3769199127531593,1.4656952418922913,13.15353340753475,1.5,-1.1934924240217057,-2.4125005722045927,-6.141176548576411,1.3161754041672253,-4.276838560390502,-0.5481625840186837,1.631812113557963,42.04544173783836,8.297614809027394,1.86433798818591,6,0.35000038146972656,2.049999237060547,-0.07499885559082742,1.125,-0.20000076293945312,3,0.04326533103475749,1.0000054495912603,60.9000015258789,2.0588203614985106,61.70000076293945,1.5945942602161878,60.95000076293945,0.04326533103475749
3948,2015-06-22,61.95000076293945,62.25,61.20000076293945,61.29999923706055,1177073.0,0.011428583884725674,-1.4705908752277603,2.166677263074908,34.239144181032145,27.354707067120373,0.17421791603899095,1.9641178098704728,0.6812044045590255,0.8700691981213637,13.024248652102527,1.0499992370605469,-1.6242449837646546,-1.4774997711181612,-5.000129167034103,2.045129624797781,-3.2388144690761322,0.2838149268398098,0.44435786834343816,75.00002804926353,37.58309419972048,1.7613146979579695,6,-0.35000038146972656,1.3499984741210938,-0.7749996185302805,0.27500152587890625,-0.6500015258789062,0,0.04277639513391218,2.0000114441354526,61.25,1.0000054495912603,60.9000015258789,2.0588203614985106,61.70000076293945,0.04277639513391218
3949,2015-06-23,62.45000076293945,63.1500015258789,62.099998474121094,62.20000076293945,1340005.0,0.008071024920779601,-3.666632758591427,0.3846144817305774,37.30569251793412,27.684522907854394,-0.4078653357856723,1.1696735260985918,0.15915013455968108,0.4959749258020736,12.634569031477982,1.200000762939446,-1.7511938564790128,-0.7524999618530259,-3.8805525381649772,2.3755526144589254,-2.316526250009005,0.8115263263029462,-3.049999237060554,81.33331298828143,42.011280112579314,1.564026288155975,6,-0.8500003814697266,0.8499984741210938,-1.250000000000007,-0.40000152587890625,0.14999771118164062,1,0.016813438338397324,-1.4705908752277603,61.95000076293945,2.0000114441354526,61.25,1.0000054495912603,60.9000015258789,0.016813438338397324
3950,2015-06-24,62.0,62.6500015258789,61.95000076293945,62.5,1649265.0,-0.007205776740462522,-1.3333418104599029,-2.0,36.73469546634695,28.570805405566816,0.06460593387625124,1.4332538596603968,0.5781891251276647,1.0545757550308394,13.09174775380852,0.700000762939446,-1.9257707196209424,-1.0375005722045927,-4.04553813304355,1.9705369886343576,-2.5415193526240643,0.466518208214886,-2.524998474121098,62.295069665057554,21.40417271247697,1.5040187804194765,6,-0.39999961853027344,1.2999992370605469,-0.737499237060554,0.0,0.7999992370605469,2,0.006451637514175879,-3.666632758591427,62.45000076293945,-1.4705908752277603,61.95000076293945,2.0000114441354526,61.25,0.006451637514175879
3951,2015-06-25,61.70000076293945,62.45000076293945,61.54999923706055,62.04999923706055,693266.0,-0.004838697371944312,-1.7692289634611547,0.6999969482421875,41.8604733687391,30.5213551406262,0.2848196922505508,1.4990110694650198,0.8559973024495235,1.4569445681758566,13.645305105974149,0.9000015258789062,-1.976811983752846,-1.1399997711181626,-3.9371034065806185,1.6571038643442932,-2.538551588849387,0.25855204661306175,-2.1514992370605484,52.45903894739487,7.275554776812811,1.398551817731228,6,-0.10000038146972656,1.5999984741210938,-0.23749923706055398,0.15000152587890625,1.25,3,0.01053480880298574,-1.3333418104599029,62.0,-3.666632758591427,62.45000076293945,-1.4705908752277603,61.95000076293945,0.01053480880298574
3952,2015-06-26,63.29999923706055,63.6500015258789,61.099998474121094,61.54999923706055,1035570.0,0.02593190363592579,1.0816312549240705,-5.000021798365123,50.980396556747216,33.544038973839875,-1.4084209322779344,-0.27247513780900334,-0.7416100321150552,-0.051896767044532055,14.049877747306084,2.5500030517578054,-1.8512066016196798,0.5599988937377915,-1.9997289786176822,3.119726766093258,-0.7198650424399489,1.8398628299155249,-3.679467711181644,86.27443647265113,37.645540229792985,1.2798639361777346,6,-1.7749977111816477,0.0,-1.7124996185302734,-1.4499969482421875,-0.049999237060546875,4,-0.012638218747278662,-1.7692289634611547,61.70000076293945,-1.3333418104599029,62.0,-3.666632758591427,62.45000076293945,-0.012638218747278662
3953,2015-06-29,61.9000015258789,62.6500015258789,60.45000076293945,61.0,1151711.0,-0.022116867741792667,-1.200000762939446,0.5142865862165138,46.42857264499348,36.26549338791848,-0.23716072900040075,0.9394103968246625,0.7122596081372095,1.4296475132509343,14.789441236803253,2.8499984741210938,-1.7514642513248617,-0.6899988174438576,-3.061450742768592,1.681453107880884,-1.875724780106225,0.4957271452185097,-2.1182911999999945,45.31251303851281,-6.802734444669817,1.1857259626623693,6,-0.375,1.3999977111816477,0.650000572204597,0.32500076293946023,1.299999237060554,0,-0.013731862162604136,1.0816312549240705,63.29999923706055,-1.7692289634611547,61.70000076293945,-1.3333418104599029,62.0,-0.013731862162604136
3954,2015-06-30,62.45000076293945,62.9000015258789,61.4000015258789,61.5,1936245.0,0.0088852863247606,-1.6087008442107384,1.0555546136566014,52.51141361621336,39.23710797142634,-0.616880403994621,0.21121969475236568,0.2445887597167129,0.9580357727148794,15.635377248208096,1.5,-1.65206434463677,-0.019999694824221592,-2.1394327864891522,2.099433396840709,-1.079716240656687,1.0397168510082437,-2.5135587890605464,62.499985098842494,5.3460427687113565,1.059716545832466,6,-0.5750007629394531,0.8499984741210938,0.6500005722045756,0.3250007629394389,0.5499992370605469,1,-0.018414755994068277,-1.200000762939446,61.9000015258789,1.0816312549240705,63.29999923706055,-1.7692289634611547,61.70000076293945,-0.018414755994068277
3955,2015-07-01,63.79999923706055,64.19999694824219,62.25,63.04999923706055,1196485.0,0.021617269137364614,1.516132525435492,0.7894730501893293,55.93219791051426,42.7386173020204,-1.8301247039993456,-1.2916364520524013,-0.9573399108700329,-0.31610624055409176,16.22448165012445,1.9499969482421875,-1.5366742947506467,1.3849988937377944,-0.5146118864972635,3.2846096739728523,0.4351935036202619,2.334804283855327,-3.715014881101638,89.33338351784619,29.1163978463736,0.9498053901175294,7,-1.6500015258789062,-0.5,-0.6750001907348633,-1.0,-1.2999992370605469,2,-0.018808789612686838,-1.6087008442107384,62.45000076293945,-1.200000762939446,61.9000015258789,1.0816312549240705,63.29999923706055,-0.018808789612686838
3956,2015-07-02,62.349998474121094,63.9000015258789,62.20000076293945,63.79999923706055,991833.0,-0.02272728495735099,1.0606003158096817,-1.9333343505859375,47.637784987325894,44.84781902776072,-0.17076994797121614,-0.019861158067939755,0.5818012599129503,1.1805337219896046,17.12788210993892,1.700000762939446,-1.2407660120535269,0.04749813079833842,-1.5496940577649596,1.6446903193616365,-0.7510979634833106,0.8460942250799874,-2.0181133626251864,50.66665717229937,-6.514236098540941,0.7985960942816495,7,-0.024999618530273438,0.27500152587890625,0.875,0.4500007629394531,-0.3999977111816406,3,0.007217333984799179,1.516132525435492,63.79999923706055,-1.6087008442107384,62.45000076293945,-1.200000762939446,61.9000015258789,0.007217333984799179
3957,2015-07-03,63.25,63.4000015258789,62.20000076293945,62.5,1053567.0,0.014434667969598358,1.2857090956650807,-0.5172411071561053,50.1872631350652,46.619832244875504,-0.8462263826540806,-0.9571208348572071,-0.33604408933594954,0.3113227246367458,17.445894343671455,1.200000762939446,-0.9867042717246193,0.9399995803833008,-0.6742779032394779,2.5542770640060795,0.1328608385719079,1.7471383221946937,-2.686028178299317,74.66672227653225,19.44710546813647,0.8071387418113909,7,-0.9250011444091797,-0.625,0.1249990463256836,-0.4500007629394531,-0.75,4,-0.004743070941668703,1.0606003158096817,62.349998474121094,1.516132525435492,63.79999923706055,-1.6087008442107384,62.45000076293945,-0.004743070941668703
3958,2015-07-06,62.349998474121094,62.79999923706055,61.95000076293945,62.20000076293945,661325.0,-0.014229273136425413,-1.6153891298351457,0.1999969482421875,55.83332565095444,48.67845814854443,0.13017057852631098,-0.12246733177730817,0.5546303192948017,1.1900908655982505,17.40600975791386,1.2999992370605469,-0.6474500072312779,0.07749805450439595,-1.4937812727598327,1.6487773817686247,-0.7081416091277148,0.8631377181365067,-1.5678651448279197,33.928517905945924,-25.146269972428087,0.7856396636321141,7,-0.024999618530273438,0.10000228881835938,1.5249996185302734,0.4500007629394531,-0.8499984741210938,0,0.014434667969598358,1.2857090956650807,63.25,1.0606003158096817,62.349998474121094,1.516132525435492,63.79999923706055,0.014434667969598358
3959,2015-07-07,61.25,62.75,61.04999923706055,62.25,1085491.0,-0.017642317578847377,-1.4285698715538335,-6.666768393479312,48.17813377515887,49.94995129396798,1.1645085458668234,0.9099863761722133,1.6387749016553101,2.245478396933592,17.674353715664136,1.7000007629394531,-0.3882506101073062,-0.950000381469728,-2.571240283475589,0.6712395205361332,-1.7606203324726621,-0.13938043046679383,-0.2627948535698863,6.349235182917895,-51.372385373635716,0.8106199510029309,7,1.0749988555908203,1.125,2.7374982833862305,1.5499992370605469,-1.3499984741211009,1,0.03183674715003182,-1.6153891298351457,62.349998474121094,1.2857090956650807,63.25,1.0606003158096817,62.349998474121094,0.03183674715003182
3960,2015-07-08,60.849998474121094,61.5,60.54999923706055,61.099998474121094,811266.0,-0.006530637157206587,-1.2352999255010726,0.25,49.790782156788914,50.8310967148624,1.546900405452945,1.2936153086044442,1.990545303469915,2.6020818787459774,17.37528572362286,0.9500007629394531,-0.2270204281150825,-1.297501754760745,-3.0242187437539556,0.42921523423246555,-2.1608602492573468,-0.4341432602641433,3.3499984741210938,8.95519498783285,-49.61758104119893,0.863358494496605,7,1.4750003814697266,1.5000038146972656,3.2749996185302734,1.9500007629394531,-0.14999771118164062,2,0.03533281150028755,-1.4285698715538335,61.25,-1.6153891298351457,62.349998474121094,1.2857090956650807,63.25,0.03533281150028755
3961,2015-07-09,62.95000076293945,63.1500015258789,60.849998474121094,60.849998474121094,947658.0,0.03451113133078332,-1.1904767094820488,-8.400009155273438,56.20438200097844,51.411539541999204,-0.39911367809398257,-0.8043069667682943,-0.1358921920972307,0.444904957617112,16.42562634954534,2.3000030517578054,-0.07421205282589938,0.7750005722045898,-0.9858302815931523,2.535831426002332,-0.10541485469428125,1.655415999103461,1.1769962310791016,84.21051222642974,22.574431516548643,0.8804154268988719,7,-0.6250019073486328,-0.625,1.3874969482421875,-0.15000152587890625,-2.549999237060554,3,-0.0071485426129555,-1.2352999255010726,60.849998474121094,-1.4285698715538335,61.25,-1.6153891298351457,62.349998474121094,-0.0071485426129555
3962,2015-07-10,64.19999694824219,64.65000152587889,63.79999923706055,64.34999847412111,1197931.0,0.01985696854889696,1.2666497126291105,-0.07142922018590948,57.89472557060523,52.68555653373384,-1.6852405988383126,-2.0615518564697766,-1.3532104172319492,-0.8675530028599567,16.356505043265873,1.700000762939439,0.1634561562648571,1.9624969482421903,0.007780298303885047,3.9172135981805027,0.9851386232730377,2.939855273211343,-3.6499977111816406,89.02428472140195,27.877444292383984,0.9773583249691554,7,-1.599996566772468,-2.1749954223632955,0.07500171661376953,-1.3999977111816406,-3.6499977111816406,4,-0.03504667121895155,-1.1904767094820488,62.95000076293945,-1.2352999255010726,60.849998474121094,-1.4285698715538335,61.25,-0.03504667121895155
3963,2015-07-13,65.55000305175781,65.75,64.59999847412111,64.59999847412111,855776.0,0.02102813345309018,-1.4210441779969747,-6.33329942525743,60.26490668519278,53.54705576362044,-2.7525001882069517,-3.4008374316311603,-2.647730014143086,-2.260031140308918,16.77198320128944,1.5500030517578125,0.4016399487808471,3.195002937316893,0.7705876600650186,5.619418214568761,1.9827952986909594,4.407210575942827,-4.918003768920897,96.15390540579203,36.00893173958848,1.212207638625934,7,-2.400003433227539,-2.9750022888183594,-1.5500049591064453,-2.7500038146972656,-5.8000030517578125,0,-0.04652941128545107,1.2666497126291105,64.19999694824219,-1.1904767094820488,62.95000076293945,-1.2352999255010726,60.849998474121094,-0.04652941128545107
3964,2015-07-14,64.80000305175781,65.69999694824219,64.30000305175781,65.69999694824219,1315036.0,-0.011441647064574623,2.111118646366688,-0.947357431396026,59.09091809845781,53.898024673391944,-1.826133884276075,-2.474484171927884,-1.8417550812232548,-1.544521804425365,16.117693228590095,1.399993896484375,0.41511384355410286,2.252502822875975,-0.30966690437078626,4.814672550122729,0.971417959252598,3.5335876864993523,-3.963283740234374,81.73083059885603,20.954905221623896,1.2810848636233785,7,-1.650003433227539,-2.2250022888183594,-0.9875049591064453,-2.0000038146972656,-6.200004577636719,1,-0.05092597062259385,-1.4210441779969747,65.55000305175781,1.2666497126291105,64.19999694824219,-1.1904767094820488,62.95000076293945,-0.05092597062259385
3965,2015-07-15,64.94999694824219,65.34999847412111,64.25,65.0,1051825.0,0.002314720515746993,1.9333292643228435,0.05555932318334407,60.65572786318114,55.34446277070919,-2.006891712607768,-2.496509802142519,-1.9570554615701212,-1.7420563659197938,14.98475700251689,1.099998474121108,0.6095564188991744,2.239996910095215,-0.5018043230489297,4.981798143239352,0.8690962935231425,3.610897526667287,-3.9167464091796873,83.67341219114586,20.943043336221336,1.37090061657207,7,-1.799997329711914,-2.3749961853027344,-1.4749984741210938,-2.1499977111816406,-7.349998474121094,2,-0.07775205018697018,2.111118646366688,64.80000305175781,-1.4210441779969747,65.55000305175781,1.2666497126291105,64.19999694824219,-0.07775205018697018
3966,2015-07-16,65.30000305175781,66.44999694824219,64.84999847412111,64.94999694824219,1345329.0,0.005388854810794541,-4.818143986683562,-6.999694842844065,57.142868820498634,56.117307846868464,-2.117065243118688,-2.635079185973531,-2.214393146271739,-2.144437392101935,14.062895604003728,1.5999984741210795,0.7042289634272052,2.3700029373168974,-0.4648189482807936,5.204824822914581,0.952591994518059,3.787413880115743,-4.07808253425781,56.60396642487703,-3.0181858289163515,1.4174109427988422,7,-1.8000049591064453,-2.3750038146972656,-2.0125045776367188,-2.5000038146972656,-9.35000228881836,3,-0.0704441358934137,1.9333292643228435,64.94999694824219,2.111118646366688,64.80000305175781,-1.4210441779969747,65.55000305175781,-0.0704441358934137
3967,2015-07-17,63.9000015258789,66.75,63.349998474121094,66.59999847412111,2660267.0,-0.02143953231930551,1.2666676839192708,-7.714142471008867,57.14285325031102,56.26281091346364,-0.6874582339663178,-1.0818330054467538,-0.7070665413950437,-0.7919113979738697,12.479414657060861,3.4000015258789062,0.6150989268041513,0.837501335144033,-1.9131693499173323,3.5881720202053984,-0.5378340073866426,2.2128366776747157,-2.3643964225343623,16.1765530859763,-43.38620715037676,1.3753353425306816,7,-0.2500019073486257,-0.825000762939446,-0.8125019073486257,-1.1000022888183523,-10.1500015258789,4,-0.05477308163416139,-4.818143986683562,65.30000305175781,1.9333292643228435,64.94999694824219,2.111118646366688,64.80000305175781,-0.05477308163416139
3968,2015-07-20,64.59999847412111,64.90000152587889,63.6500015258789,64.0,1262073.0,0.010954568568495526,1.0833253860777172,-0.22222190825501772,57.59716218981336,57.30936962620303,-1.1563288207997147,-1.6581327890538233,-1.318405752489241,-1.5294085269838007,11.320089202684485,1.249999999999993,0.7801332237308145,1.404998397827164,-1.375176544982395,4.18517334063673,0.014910926422388115,2.795085869231947,-2.647241779044137,36.764689382805116,-21.500114772926977,1.3900874714047826,7,-0.9499988555908345,-1.5249977111816548,-1.549999237060561,-1.799999237060561,-7.149997711181655,0,-0.06269348812265063,1.2666676839192708,63.9000015258789,-4.818143986683562,65.30000305175781,1.9333292643228435,64.94999694824219,-0.06269348812265063
3969,2015-07-21,63.5,64.55000305175781,63.45000076293945,64.34999847412111,1042977.0,-0.017027840558878182,-1.3158017314765391,-1.416667726307481,48.92086646835737,57.21271232748842,0.33122856578084736,-0.501130936068023,-0.16004639258021314,-0.4688971869920522,10.714639578243613,1.1499977111816548,0.8203642162528695,0.2524999618530259,-2.5080261680777625,3.0130260917838143,-1.1277631031123718,1.6327630268184166,-1.1634638405291895,4.411807604707783,-47.86076132902729,1.3802630649653926,7,0.2999992370605469,-0.4249992370605469,-0.46249961853027344,-0.7000007629394531,-6.549999237060547,1,-0.05905511811023623,1.0833253860777172,64.59999847412111,1.2666676839192708,63.9000015258789,-4.818143986683562,65.30000305175781,-0.05905511811023623
3970,2015-07-22,62.4000015258789,63.599998474121094,62.29999923706055,63.5,1000243.0,-0.01732281061608032,1.0000058687856896,1.2941181750455388,50.18451306456096,56.543838001219804,1.8709694405982802,0.664437196956591,1.0044649960020067,0.5808250471699026,9.85509678051329,1.2999992370605469,0.8219195247679636,-0.8674985885620217,-3.595574593203601,1.8605774160795505,-2.231536590882804,0.496539413758768,4.349998474121101,2.247242060073168,-48.153577878654026,1.364038002320787,7,2.1249980926513743,0.674999237060554,0.7374982833862376,0.39999771118164773,-6.25,2,-0.06089748331467337,-1.3158017314765391,63.5,1.0833253860777172,64.59999847412111,1.2666676839192708,63.9000015258789,-0.06089748331467337
3971,2015-07-23,62.349998474121094,62.599998474121094,61.849998474121094,62.4000015258789,860700.0,-0.000801330938062006,2.3333559391000644,0.04545738283660607,46.45668818315347,55.27294495816962,2.0416086424656044,0.8070090252900712,1.1390727424028313,0.5917260408857956,8.83665946883309,0.75,1.032606444137457,-0.9500015258789034,-3.614189916385996,1.7141868646281893,-2.2820957211324497,0.3820926693746429,4.311001510620116,10.204078455063659,-35.59357889084358,1.3320941952535472,7,1.9500007629394531,1.0750007629394531,0.2500019073486257,0.4500007629394531,-7.599998474121094,3,-0.07618284067755876,1.0000058687856896,62.4000015258789,-1.3158017314765391,63.5,1.0833253860777172,64.59999847412111,-0.07618284067755876
3972,2015-07-24,62.5,62.79999923706055,61.9000015258789,62.5,688927.0,0.0024057983889311796,2.0000000000000235,-0.0,50.627621206771835,54.20213546056729,1.816083574000146,0.6261010917499803,1.0481492523276899,0.40229933054013145,8.586959731231007,0.8999977111816477,1.2769224675095785,-0.7600000381469698,-3.4481034202664347,1.928103343972488,-2.1040517292067022,0.5840516529127626,3.968559924316409,21.311504114866146,-24.914001919744507,1.3440516910597293,7,1.7999992370605469,0.9249992370605469,-0.05000019073486328,0.2999992370605469,-7.5,4,-0.10479998779296873,2.3333559391000644,62.349998474121094,1.0000058687856896,62.4000015258789,-1.3158017314765391,63.5,-0.10479998779296873
3973,2015-07-27,61.04999923706055,62.45000076293945,60.849998474121094,62.4000015258789,693319.0,-0.023200012207031273,1.206898547521895,-100.0,49.18698922240076,53.10169891878317,2.8615532536640345,2.1177340677098613,2.4851806147161852,1.8168167407597053,8.185540578756823,1.6500015258789062,1.2341051563096812,-2.1675006866455107,-4.970559407304663,0.6355580340136413,-3.5690300469750866,-0.7659713263159347,5.233818229248044,5.4054193378106135,-43.969565356033634,1.4015293603295773,7,2.75,2.5500011444091797,1.4000005722045898,1.75,-7.549999237060547,0,-0.11957410857147177,2.0000000000000235,62.5,2.3333559391000644,62.349998474121094,1.0000058687856896,62.4000015258789,-0.11957410857147177
3974,2015-07-28,61.29999923706055,62.20000076293945,61.0,61.54999923706055,1206488.0,0.0040950041461791375,-1.8235362755921767,0.18518487121886532,51.851854177531216,52.12349073148873,2.305292865838446,1.8732014001948727,2.2377439297162454,1.5595709959389978,7.940404699739459,1.2000007629394531,1.0619240516810393,-1.8600006103515625,-4.7743222396589715,1.0543210189558394,-3.317161425005267,-0.402839795697858,4.6577890897168,16.363664106889207,-36.54928274625907,1.4571608146537023,7,2.5,2.3000011444091797,1.1500005722045898,1.5,-7.25,1,-0.06280584864662564,1.206898547521895,61.04999923706055,2.0000000000000235,62.5,2.3333559391000644,62.349998474121094,-0.06280584864662564
3975,2015-07-29,62.599998474121094,62.599998474121094,61.29999923706055,61.70000076293945,2152807.0,0.02120716563197922,1.8888945403066177,-3.5999908447265625,48.45814000776384,51.15852086340709,0.7117372069386505,0.5045606979656725,0.9103338236428726,0.26619876982229584,8.447928433075289,1.2999992370605469,0.746262927375966,-0.5000013351440415,-3.408248677961268,2.408246007673192,-1.9541250065526583,0.9541223362645752,3.0513224614968806,89.7435546313341,39.10456551567684,1.4541236714086165,7,1.2000007629394531,1.0000019073486328,-0.14999866485595703,0.20000076293945312,-7.0,2,-0.09025555669170438,-1.8235362755921767,61.29999923706055,1.206898547521895,61.04999923706055,2.0000000000000235,62.5,-0.09025555669170438
3976,2015-07-30,62.79999923706055,63.1500015258789,62.25,63.0,1465769.0,0.003194900444320803,2.5999786378583667,-0.2222236350766544,43.203899136508696,49.60974818409572,0.13389811899241266,0.3583755303136229,0.670174099177899,0.046911065310425215,8.816839807985374,0.9000015258788991,0.4859501650309852,-0.3225006103515611,-3.2132266415194266,2.5682254208163044,-1.7678636259354903,1.1228624052323752,2.563242350867611,84.78252937313023,37.38801262483909,1.445363015583934,7,0.07500076293944602,0.8000011444091797,-0.34999942779541016,0.0,-8.25,3,-0.10589168458551901,1.8888945403066177,62.599998474121094,-1.8235362755921767,61.29999923706055,1.206898547521895,61.04999923706055,-0.10589168458551901
3977,2015-07-31,62.95000076293945,63.0,62.45000076293945,62.849998474121094,1020952.0,0.0023885593582999576,4.499971389879647,-0.5000095367067844,35.71427673148443,47.17831646650362,-0.18442704780533603,0.19473036814726186,0.44385499336311796,-0.116112416827022,9.205687612001851,0.5499992370605469,0.1672869941198485,-0.15749912261962606,-3.0485528499385453,2.733554604699286,-1.6030259862790786,1.2880277410398335,2.142446238160275,91.3043261926721,48.008892489013945,1.4455268636594563,7,-0.25,0.6499996185302734,-0.5000009536743164,-0.15000152587890625,-7.049999237060554,4,-0.13026212332894904,2.5999786378583667,62.79999923706055,1.8888945403066177,62.599998474121094,-1.8235362755921767,61.29999923706055,-0.13026212332894904
3978,2015-08-03,63.25,63.6500015258789,62.95000076293945,62.95000076293945,910393.0,0.004765674875689019,-3.6666836209198057,2.9999237078008774,41.040446368011985,46.30271423313191,-0.7778626248236264,-0.036244133485809016,0.037212769439193494,-0.43710165646898247,9.450072110734482,0.700000762939446,-0.11880574873294591,0.0975000381469755,-2.7718445822229683,2.9668446585169193,-1.3371722720379893,1.5321723483319474,1.5879000894810105,84.90561148842227,44.55228673943588,1.434672310184971,8,-1.0,0.35000038146972656,-0.8374996185302734,-0.4500007629394531,-7.0,0,-0.13043478260869568,4.499971389879647,62.95000076293945,2.5999786378583667,62.79999923706055,1.8888945403066177,62.599998474121094,-0.13043478260869568
3979,2015-08-04,63.20000076293945,63.25,62.25,63.20000076293945,1108337.0,-0.0007905017717082519,19.000305180437934,0.0,39.7661123982916,45.145114159101986,-0.8659582552502272,0.1763776931504708,-0.03188195199452082,-0.4006126244950323,9.146703108964196,1.0,-0.3217913244938444,-0.049999237060546875,-2.776092767027208,2.6760942929061216,-1.4130460020438846,1.3130475279227838,1.3986252296199666,80.85105001469087,44.078144982903424,1.3630467649833333,8,-0.9500007629394531,0.4499988555908203,-0.7875003814697266,-0.40000152587890625,-6.299999237060554,1,-0.1534810228772583,-3.6666836209198057,63.25,4.499971389879647,62.95000076293945,2.5999786378583667,62.79999923706055,-0.1534810228772583
3980,2015-08-05,63.0,63.70000076293945,62.9000015258789,63.25,862153.0,-0.0031645689956499856,-2.5555762775083117,-100.0,36.30950813120746,44.017649708885756,-0.6391061166569258,0.5752007187279986,0.09743773972573422,-0.20664029997684707,8.459197838505006,0.799999237060554,-0.6107785021577428,-0.3575000762939453,-2.844155006953116,2.1291548543652326,-1.6008275416235307,0.8858273890356401,1.3737083414531241,51.72411071561053,16.738459316087578,1.2433274653295885,8,-0.7250003814697266,0.6499996185302734,-0.41250038146972656,-0.20000076293945312,-6.849998474121101,2,-0.1420635041736421,19.000305180437934,63.20000076293945,-3.6666836209198057,63.25,4.499971389879647,62.95000076293945,-0.1420635041736421
3981,2015-08-06,62.5,63.099998474121094,62.4000015258789,63.0,741473.0,-0.007936507936507908,1.0000000000000202,2.0,40.66665649414072,42.91087585192675,-0.12917488380027464,1.0959491036487634,0.5082061110542142,0.277177354989405,8.981155789155407,0.6999969482421946,-0.695212452926576,-0.8350000381469727,-3.3452118635950683,1.6752117873011159,-2.0901059508710205,0.42010587457707516,1.6622857494132006,17.24137023853684,-19.292224340474274,1.2551059127240445,8,-0.22500038146972656,1.1499996185302734,0.22499847412109375,0.2999992370605469,-6.049999237060547,3,-0.11040002441406249,-2.5555762775083117,63.0,19.000305180437934,63.20000076293945,-3.6666836209198057,63.25,-0.11040002441406249
3982,2015-08-07,61.95000076293945,62.5,61.849998474121094,62.45000076293945,802364.0,-0.008799987792968755,1.166677263074908,1.0,31.972810299575542,40.998189304946166,0.37392455466860497,1.548114077862607,0.9720261405657453,0.81082518384747,8.858376221817531,0.6500015258789062,-0.7388089819416948,-1.2724994659423814,-3.8208696525146024,1.2758707206298467,-2.5466845592284955,0.0016856273437326763,2.013547749956224,5.405522437609156,-29.81417919326391,1.2741850932861134,8,0.39999961853027344,1.6999988555908203,0.524998664855957,0.8499984741210938,-6.450000762939453,4,-0.11945119345835153,1.0000000000000202,62.5,-2.5555762775083117,63.0,19.000305180437934,63.20000076293945,-0.11945119345835153
3983,2015-08-10,62.5,62.54999923706055,61.6500015258789,62.29999923706055,874740.0,0.008878115097450845,5.000000000000047,-0.40000152587890625,42.64706212343906,39.975434632269256,0.0572596578518727,0.7988583079523437,0.3533571242023399,0.24990185126343079,8.215641082391295,0.8999977111816477,-0.707223994914628,-0.5700000762939439,-2.886395490523313,1.7463953379354322,-1.728197783408632,0.5881976308207442,1.2767355105692033,41.46335563226325,2.2497243910155262,1.158197707114688,8,0.0,1.1499996185302734,-0.025000572204589844,0.2999992370605469,-8.400001525878906,0,-0.10559997558593759,1.166677263074908,61.95000076293945,1.0000000000000202,62.5,-2.5555762775083117,63.0,-0.10559997558593759
3984,2015-08-11,61.5,62.5,61.099998474121094,62.5,1082814.0,-0.016000000000000014,1.8000030517578125,-4.9999809265864315,43.28357529125483,39.40048299710159,1.2165460776845975,1.6221212056094103,1.2732634298756764,1.2474222982529994,7.868618798571861,1.4000015258789062,-0.7779913023958827,-1.4049999237060575,-3.672133777805385,0.86213393039327,-2.538566850755714,-0.27143299665639375,2.1011312883823194,15.384660528921982,-27.327459409144993,1.133566927049663,8,0.8999996185302734,2.1499996185302734,0.8874998092651367,1.4749984741210938,-6.450000762939453,1,-0.08536585365853655,5.000000000000047,62.5,1.166677263074908,61.95000076293945,1.0000000000000202,62.5,-0.08536585365853655
3985,2015-08-12,59.9000015258789,61.0,59.4000015258789,61.0,913502.0,-0.02601623535156261,1.9090921701496186,1.0999984741211009,35.151533647017004,38.50577572049141,2.6745282164314403,2.977021833618359,2.771312734700629,2.81884663940275,7.8751044194233675,2.099998474121101,-0.7578538376642996,-2.7524986267089915,-5.179859569062479,-0.3251376843554965,-3.9661790978857354,-1.5388181555322475,3.5360617936477468,13.513524659460638,-31.934615557896265,1.213680471176746,8,1.6499996185302805,3.174999237060554,2.449997901916511,3.0749969482421946,-4.5,2,-0.050083471178275274,1.8000030517578125,61.5,5.000000000000047,62.5,1.166677263074908,61.95000076293945,-0.050083471178275274
3986,2015-08-13,60.70000076293945,60.9000015258789,60.04999923706055,60.349998474121094,927151.0,0.013355579577321475,1.266661241347063,-0.31818434029920933,39.887642135013756,38.969482987550215,1.7269219311556299,1.9128025700428921,1.886229893064403,1.99623182617389,7.320367609326476,1.0,-0.7737534094482967,-1.722499275207518,-3.9577370065323123,0.5127384561172761,-2.8401181408699117,-0.6048804095451246,2.413177613095371,41.26984703658371,-6.932693011728517,1.117618865662396,8,0.8500003814697266,2.375,1.6374998092651367,2.2749977111816406,-5.600002288818359,3,-0.07495880032737279,1.9090921701496186,59.9000015258789,1.8000030517578125,61.5,5.000000000000047,62.5,-0.07495880032737279
3987,2015-08-14,60.4000015258789,60.95000076293945,60.25,60.95000076293945,718947.0,-0.004942326742831238,1.5454608507480285,-1.5714161153557114,45.8064643153353,39.4990405372528,1.8183872139891335,2.041831985994783,2.1442621502402446,2.2756331955224383,7.7362058730232555,0.7000007629394531,-0.8477577594191601,-1.847498512268075,-4.142910697919696,0.44791367338353894,-2.995204605093882,-0.699792419442268,2.416122702143454,31.746054813000914,-20.966604666280748,1.1477060928258076,8,1.1499996185302805,2.674999237060554,1.9249982833862376,2.5749969482421946,-5.350002288818352,4,-0.06539736197269852,1.266661241347063,60.70000076293945,1.9090921701496186,59.9000015258789,1.8000030517578125,61.5,-0.06539736197269852
3988,2015-08-17,60.54999923706055,60.9000015258789,59.95000076293945,60.5,1122617.0,0.002483405751527723,1.5333224826941072,-0.09090782985039313,45.09803530467739,40.09147641574011,1.3914423870046804,1.657860801561668,1.953175177469575,2.1104909257251734,8.23310124343338,0.950000762939446,-0.8771579021105964,-1.4950008392333984,-3.625209211650315,0.635207533183511,-2.5601050254418567,-0.4298966530249402,1.9928351747903292,37.09671862040805,-19.37883125443353,1.0651041862084556,8,1.0000019073486328,2.5250015258789062,1.7625017166137553,2.424999237060547,-6.599998474121094,0,-0.08340213543668584,1.5454608507480285,60.4000015258789,1.266661241347063,60.70000076293945,1.9090921701496186,59.9000015258789,-0.08340213543668584
3989,2015-08-18,59.75,60.9000015258789,59.599998474121094,60.54999923706055,1036761.0,-0.013212208871026587,-1.3636369941635125,-16.00022888532845,30.069923727330618,39.39818925975379,1.844570172341733,2.2793797273969005,2.714837015000569,2.8753710936154135,8.957567148747728,1.3000030517578054,-0.8729753555385997,-2.1075000762939453,-4.355370047917347,0.14036989532944943,-3.2314350621056462,-0.9835650904822444,2.541407780973117,21.874925494123325,-29.13696494570349,1.123934985811698,8,1.5,3.325000762939453,3.1125001907348633,3.2249984741210938,-4.950000762939453,1,-0.09456069499378927,1.5333224826941072,60.54999923706055,1.5454608507480285,60.4000015258789,1.266661241347063,60.70000076293945,-0.09456069499378927
3990,2015-08-19,58.599998474121094,59.79999923706055,58.5,59.6500015258789,2005927.0,-0.019246887462408435,-1.079998779296875,1.3125050663996287,24.074052270806092,37.55456656827218,2.575652161352494,3.2992521540620388,3.8381379012990706,3.9824114665722234,10.333098503236645,1.2999992370605469,-1.0009797695991196,-3.0675014495849595,-5.72699783641761,-0.4080050627523093,-4.397249643001288,-1.7377532561686309,3.460096806444483,4.081569101273174,-40.89638141533486,1.329748193416326,8,1.9250011444091797,4.025001525878906,4.2625017166137695,4.375,-5.75,2,-0.06058019333615339,-1.3636369941635125,59.75,1.5333224826941072,60.54999923706055,1.5454608507480285,60.4000015258789,-0.06058019333615339
3991,2015-08-20,57.599998474121094,58.5,57.20000076293945,58.45000076293945,1171829.0,-0.017064846860731953,1.7368383011359758,0.8095236365221743,20.111696126523682,36.23666499348863,3.137425369966131,4.137267995032715,4.783147704452659,4.957149935408303,11.713901120974667,1.3999977111816406,-1.1622440053967438,-3.8300014495849624,-7.026941225487121,-0.6330616736828105,-5.428471337536038,-2.2315315616338864,4.104087278387922,10.666605631510416,-27.27607318205969,1.5984698879510764,8,2.2750015258789062,4.375001907348633,5.2625017166137695,5.375,-3.6499977111816406,3,-0.038194392474343974,-1.079998779296875,58.599998474121094,-1.3636369941635125,59.75,1.5333224826941072,60.54999923706055,-0.038194392474343974
3992,2015-08-21,55.95000076293945,57.95000076293945,55.79999923706055,56.95000076293945,2241793.0,-0.02864579435575787,-2.307686890383464,1.17646742032914,14.563081626069831,33.116222716003165,4.29889311040278,5.55626877339418,6.340117490480814,6.559261231469733,13.478838742040967,2.1500015258789062,-1.3448125952647771,-5.152499198913574,-9.133701868551967,-1.1712965292751747,-7.14310053373277,-3.161897864094378,5.213594790821219,2.941205069805193,-27.86049955575827,1.990601334819199,8,3.1999988555908203,5.32499885559082,7.262497901916504,7.024997711181641,-2.700000762939453,4,-0.01519217653668714,1.7368383011359758,57.599998474121094,-1.079998779296875,58.599998474121094,-1.3636369941635125,59.75,-0.01519217653668714
3993,2015-08-24,53.75,55.0,52.70000076293945,54.75,2243371.0,-0.039320835262556475,2.0666656494140625,1.0,12.04816877578186,29.645621992061724,5.729720264522236,7.569418792795268,8.411548612621445,8.70049162650573,15.019791638794128,3.25,-1.63616630570327,-6.987499999999997,-12.151736933073707,-1.8232630669262804,-9.569618466536852,-4.405381533463142,6.662692069422654,12.804867553258065,-11.184023886568015,2.5821184665368575,8,3.1000003814697266,5.050001144409173,9.612500190734863,9.224998474121094,-0.20000076293945312,0,0.02418603231740546,-2.307686890383464,55.95000076293945,1.7368383011359758,57.599998474121094,-1.079998779296875,58.599998474121094,0.02418603231740546
3994,2015-08-25,57.45000076293945,57.79999923706055,54.349998474121094,54.4000015258789,2273406.0,0.06883722349654797,-1.1904729611083191,-3.049999237060554,32.601875779531966,29.362326673452273,1.5587285366583075,3.758918696555824,4.695857036010558,4.970622745576691,15.904042092770936,4.049999237060547,-1.753145018890251,-3.094999313354492,-8.454290333999182,2.264291707290198,-5.774644823676837,-0.4153538030321471,1.7286606974458891,66.90142282865773,44.50325266337729,2.6796455103223464,8,-0.625,1.1750011444091797,5.91249942779541,5.524997711181641,-2.6500015258789062,1,-0.06092254053124091,2.0666656494140625,53.75,-2.307686890383464,55.95000076293945,1.7368383011359758,57.599998474121094,-0.06092254053124091
3995,2015-08-26,56.95000076293945,57.9000015258789,55.849998474121094,56.79999923706055,1418790.0,-0.008703220075891527,1.0000000000000069,0.04918084045931456,32.601875779531966,28.552797078398743,1.7838560559024828,4.020041588132024,5.149854227242905,5.458301206103336,17.102084331975366,2.0500030517578054,-2.0574759075372526,-3.3124994277954087,-8.809568103102464,2.1845692475116465,-6.061033765448933,-0.5639650901418847,1.1920749858545463,73.27587170776785,48.15064152518824,2.748534337653526,8,-0.125,1.25,6.487499237060547,6.024997711181641,-2.6500015258789062,2,-0.03775244068614714,-1.1904729611083191,57.45000076293945,2.0666656494140625,53.75,-2.307686890383464,55.95000076293945,-0.03775244068614714
3996,2015-08-27,56.1500015258789,58.5,56.099998474121094,58.25,2894267.0,-0.014047396423937486,-1.1818150291823735,-13.99984741366161,32.09876019931568,27.029718843285455,2.090390560788528,4.5284724880249385,5.919396428527293,6.250782182231326,18.61225284613605,2.4000015258789062,-2.350056340071511,-3.779998779296882,-9.433074318195544,1.8730767596017799,-6.606536548746213,-0.9534610098475511,-3.450000762939446,59.482779599259295,30.54690560487692,2.826537769449329,8,0.6499996185302805,2.049999237060554,7.649998664855964,7.149997711181648,-1.0,3,-0.05877120146180004,1.0000000000000069,56.95000076293945,-1.1904729611083191,57.45000076293945,2.0666656494140625,53.75,-0.05877120146180004
3997,2015-08-28,54.75,56.099998474121094,54.099998474121094,55.9000015258789,3078105.0,-0.02493324110122519,1.5806527827683463,0.5476201721337927,27.272721170837215,25.04912838396988,2.9107526765888707,5.568133333219848,7.260761597289331,7.611895801903202,20.440156052021983,2.0500030517578054,-2.4907092720499477,-4.770000267028806,-10.684247102585019,1.1442465685274072,-7.727123684806912,-1.8128768492506993,-1.9339992523193388,35.34481908138132,7.663380417634301,2.957123417778107,8,2.0500011444091797,3.450000762939453,9.112499237060547,8.549999237060547,2.5999984741210938,4,-0.014611858211151518,-1.1818150291823735,56.1500015258789,1.0000000000000069,56.95000076293945,-1.1904729611083191,57.45000076293945,-0.014611858211151518
3998,2015-08-31,55.0,55.099998474121094,53.849998474121094,54.75,1240362.0,0.004566210045662045,4.5555932318334404,-0.21739101590229215,30.061344093747067,25.048175091349485,2.0011342745076632,4.920658398791701,6.931254737988297,7.32087339386927,22.39286968692645,1.25,-2.7556168308131888,-4.107500267028811,-10.076920209887277,1.8619196758296468,-7.092210238458044,-1.1227902955995788,-2.07031926727295,24.73120749485221,-4.319565458745,2.98470997142923,8,1.25,3.200000762939453,8.862499237060547,8.299999237060547,2.5,0,-0.03181818181818186,1.5806527827683463,54.75,-1.1818150291823735,56.1500015258789,1.0000000000000069,56.95000076293945,-0.03181818181818186
3999,2015-09-01,53.5,54.70000076293945,52.79999923706055,54.45000076293945,2790898.0,-0.027272727272727226,1.6206903809170528,-3.8000030517578125,30.24690514965394,25.73404763344369,2.817643196368465,5.962393525119651,8.316559527878553,8.75474494270059,24.5317536368008,2.200000762939453,-3.145866377040832,-5.122500228881833,-11.265572953128569,1.0205724953649025,-8.1940365910052,-2.0509638667584653,5.0,12.2807134955271,-17.961476128025595,3.071536362123367,9,2.1000003814697266,4.700000762939453,10.199999809265137,9.799999237060547,3.549999237060547,1,0.0009345651787018294,4.5555932318334404,55.0,1.5806527827683463,54.75,-1.1818150291823735,56.1500015258789,0.0009345651787018294
4000,2015-09-02,54.04999923706055,54.4000015258789,53.04999923706055,54.0,1720746.0,0.010280359571225084,2.5999877930308872,-0.052630733585772395,29.153596243754194,26.73870320202486,1.7370183656766613,4.9619027933481945,7.670398442214378,8.139547433598267,26.986686824523197,1.3500022888183523,-3.574989221813091,-4.125000953674316,-10.229227483310737,1.9792255759621042,-7.177114218492527,-1.072887688856106,4.336000747680664,21.929821626118226,-6.631691044595829,3.052113264818209,9,1.5500011444091797,4.150001525878906,9.65000057220459,9.25,1.8500022888183523,2,0.01387604089891914,1.6206903809170528,53.5,4.5555932318334404,55.0,1.5806527827683463,54.75,0.01387604089891914
4001,2015-09-03,55.599998474121094,56.0,54.599998474121094,54.70000076293945,1401751.0,0.028677137075660886,-1.5454520233458986,18.00022888532845,36.04650028077954,29.125749719214824,-0.1413837151902726,3.0234836732363135,6.049937185835404,6.539088011652268,28.96178457680071,1.9500007629394531,-3.8190449011431724,-2.230001640319827,-8.07964439471749,3.6196411140778366,-5.154823017518659,0.6948197368790048,2.6742814956665057,84.84848134554808,54.347995014399075,2.9248213771988314,9,1.9073486328125e-06,2.6000022888183594,8.100001335144043,7.700000762939453,1.3500022888183594,3,-0.023381281883768867,2.5999877930308872,54.04999923706055,1.6206903809170528,53.5,4.5555932318334404,55.0,-0.023381281883768867
4002,2015-09-04,54.54999923706055,55.1500015258789,54.45000076293945,54.95000076293945,1206613.0,-0.01888487888267243,-1.3333418104599029,-0.4444472701533088,33.42541296735841,31.500999073834443,0.7701280941784958,3.6793081146987063,6.964239921939452,7.535202529650448,30.69115727093006,1.1499977111816406,-3.9498721161620978,-2.910000801086426,-8.596235721621774,2.7762341194489224,-5.753118261354096,-0.06688334081875524,3.6147951180725144,54.68748696148707,23.98777226926748,2.8431174602676736,9,1.1000003814697266,3.6500015258789062,8.687500953674316,8.75,2.3500022888183523,4,0.01099912552172344,-1.5454520233458986,55.599998474121094,2.5999877930308872,54.04999923706055,1.6206903809170528,53.5,0.01099912552172344
4003,2015-09-07,55.9000015258789,56.79999923706055,54.95000076293945,55.1500015258789,1788734.0,0.02474797997616074,-2.217384381655019,-1.8749928474699118,39.678289117620686,32.28726722251097,-0.2713604582006397,1.9072857593386559,5.536563524566681,6.172149658863098,32.02449972331605,2.25,-3.921884535891131,-1.2299985885620188,-6.429938218061288,3.9699410409372504,-3.8299684033116534,1.3699712261876158,2.157496926892712,77.50005722045881,43.79690440069473,2.5999698147496337,9,-0.2500019073486257,2.299999237060554,7.249999046325691,7.399997711181648,0.34999847412110086,0,0.025939121800755638,-1.3333418104599029,54.54999923706055,-1.5454520233458986,55.599998474121094,2.5999877930308872,54.04999923706055,0.025939121800755638
4004,2015-09-08,56.25,57.099998474121094,55.9000015258789,56.45000076293945,2403349.0,0.006261153212295811,-1.6666666666666403,-0.2666676839192708,43.417370658243705,33.48898887570116,-0.9046092836453852,1.205616454622259,5.093625650875332,5.821382005773415,33.00855100372078,1.1999969482421946,-3.6427240496710453,-0.6175001144409151,-5.402045276043118,4.167045047161288,-3.009772695242013,1.774772466360183,1.7023484684573873,79.01237940138441,39.84539990524978,2.3922725808011007,9,-0.6000003814697266,1.9500007629394531,6.675000190734863,7.049999237060547,-0.2999992370605469,1,0.022222222222222143,-2.217384381655019,55.9000015258789,-1.3333418104599029,54.54999923706055,-1.5454520233458986,55.599998474121094,0.022222222222222143
4005,2015-09-09,56.9000015258789,57.79999923706055,56.849998474121094,57.349998474121094,1278789.0,0.01155558268229151,-2.454529060896102,2.2499761582330744,48.00000871930801,35.255794266811414,-1.746066619396764,0.33659615243185925,4.312800446567138,5.198333942315941,32.93959409435983,1.5499992370605469,-3.025265284069782,0.1825014114379826,-4.384920651909368,4.749923474785334,-2.101209620235693,2.466212443111658,0.9492999579505508,73.13438444422661,29.108064064645987,2.2837110316736755,9,-1.6000022888183523,1.299999237060554,6.049998283386238,6.399997711181648,-2.3500022888183523,2,0.0026361635704601483,-1.6666666666666403,56.25,-2.217384381655019,55.9000015258789,-1.3333418104599029,54.54999923706055,0.0026361635704601483
4006,2015-09-10,56.1500015258789,57.25,56.0,56.599998474121094,1188523.0,-0.013181018978688286,-2.3333333333333335,1.0,50.602411853503675,37.84798212044102,-1.1131234409131352,0.7675991275540355,4.9673094119503745,5.948845795624173,33.00164107843984,1.25,-2.9282007376079378,-0.33999862670899006,-4.507997112097044,3.827999858679064,-2.423997869403017,1.744000615985037,1.6499977111816477,50.746314545276284,1.46008969369705,2.0839992426940284,9,-0.8500022888183523,1.7499980926513743,6.812498092651374,7.149997711181648,-1.75,3,-0.004452359629674718,-2.454529060896102,56.9000015258789,-1.6666666666666403,56.25,-2.217384381655019,55.9000015258789,-0.004452359629674718
4007,2015-09-11,56.45000076293945,56.70000076293945,55.54999923706055,56.25,898866.0,0.005342817968086555,2.2857150642230835,-0.44444915397917306,59.183675587781245,41.08379673088927,-1.2813674214548385,0.1649603912827331,4.544322161163663,5.592029687691024,33.1820378407227,1.1500015258789062,-2.7918917940402466,0.15750064849853374,-3.5827883338102637,3.897789630807331,-1.712643842655865,2.0276451396529325,1.3499984741210938,52.631607126126,-1.2168320824293843,1.8701444911543987,9,-1.1500015258789062,1.1749992370605469,6.51249885559082,6.849998474121094,-1.6000022888183594,4,0.008857395805887291,-2.3333333333333335,56.1500015258789,-2.454529060896102,56.9000015258789,-1.6666666666666403,56.25,0.008857395805887291
4008,2015-09-14,55.5,56.70000076293945,55.29999923706055,56.4000015258789,941118.0,-0.016829065546499433,-1.153843445191732,-4.49999046329318,41.84100151279073,42.37202966012669,-0.28271327022665815,0.7559895263766947,5.386774250273376,6.488692820441059,33.243071593721105,1.4000015258789062,-2.6037010532025064,-0.5400001525878935,-3.7081974143781053,2.6281971092023184,-2.1240987834829994,1.0440984783072125,2.1999992370605455,8.000030517578125,-42.37154942283851,1.5840986308951077,9,-0.07500076293945312,2.125,7.5,7.575000762939453,0.09999847412109375,0,0.025225252718538815,2.2857150642230835,56.45000076293945,-2.3333333333333335,56.1500015258789,-2.454529060896102,56.9000015258789,0.025225252718538815
4009,2015-09-15,54.099998474121094,55.5,53.79999923706055,55.5,1580938.0,-0.025225252718538815,1.4285698715538335,1.5555546136566054,38.91049890590939,43.45612995592171,1.3537050109445943,1.803468804176191,6.696203205617792,7.829867723325663,33.33195396371666,1.7000007629394531,-2.2148327931274423,-1.6575016021728501,-4.413600399508361,1.098597195162661,-3.0355510008406057,-0.2794522035050946,3.5020007629394527,7.499980926513672,-38.32306056264096,1.3780493986677553,9,1.7000007629394531,3.500001907348633,8.975001335144043,8.97500228881836,-1.25,1,0.03974124928871059,-1.153843445191732,55.5,2.2857150642230835,56.45000076293945,-2.3333333333333335,56.1500015258789,0.03974124928871059
4010,2015-09-16,55.04999923706055,55.45000076293945,54.4000015258789,54.5,1483173.0,0.017560088534824825,-1.8000122070933045,-0.39285616972114595,45.76922320755501,44.5364325033412,0.6263377740969673,0.604887449367979,5.6776967714409565,6.8123952130282035,32.86354097554569,1.3500022888183594,-1.88404406706033,-0.5300008773803739,-2.9523537277223824,1.8923519729616345,-1.7411773025513781,0.6811755477906303,2.4559599999999975,36.231876045586176,-7.538475609836226,1.2111764251710049,9,0.75,1.8000011444091797,7.975000381469727,8.025001525878906,-1.75,2,0.016348801786594924,1.4285698715538335,54.099998474121094,-1.153843445191732,55.5,2.2857150642230835,56.45000076293945,0.016348801786594924
4011,2015-09-17,55.4000015258789,55.54999923706055,54.79999923706055,55.20000076293945,969906.0,0.006357898159292441,2.000022888358218,0.36363825522439563,52.71967061458418,46.680238908588514,0.2737725930442849,0.08602679987905759,5.194143721926835,6.395473091327325,31.780553891343732,0.75,-1.4157029419009604,-0.06999874114990945,-2.298145250320779,2.15814776802096,-1.1840719957353443,1.0440745134355254,2.0118385111816437,55.17246368804714,9.909355332293565,1.1140732545854337,9,0.39999771118164773,1.424999237060554,6.912499427795417,7.674999237060554,0.09999847412110086,3,-0.015343001180628035,-1.8000122070933045,55.04999923706055,1.4285698715538335,54.099998474121094,-1.153843445191732,55.5,-0.015343001180628035
4012,2015-09-18,55.099998474121094,55.6500015258789,54.54999923706055,55.25,1536684.0,-0.005415217391603555,1.3157831334977188,-0.7500047683534189,50.416660043932566,47.87339123373428,0.73755990893671,0.33632847354272144,5.314059145542004,6.648486456306799,30.166744965467252,1.1000022888183523,-0.9505748756568693,-0.32750167846679545,-2.5495159742756215,1.8945126173420306,-1.438508826371205,0.783505469437614,2.2196047469394458,44.82753631195263,-2.907440906638122,1.1110071479044115,9,0.7000007629394531,1.7250022888183594,7.212502479553223,7.975002288818359,-0.5,4,-0.012704119194684949,2.000022888358218,55.4000015258789,-1.8000122070933045,55.04999923706055,1.4285698715538335,54.099998474121094,-0.012704119194684949
4013,2015-09-21,55.04999923706055,56.04999923706055,54.5,54.849998474121094,1253063.0,-0.0009074271950121338,-2.444451508716605,-1.3333248563145312,57.34596316704278,49.421012623600845,0.7311999704383183,0.5151247323639723,5.136155351934654,6.653921656810169,27.51369175200437,1.5499992370605469,-0.6988368912892113,-0.44250087738036825,-2.529876517529786,1.6448747627690494,-1.486188697455077,0.6011869426943406,2.179211904319992,55.55555555555556,3.1980517976323455,1.0436878200747073,9,0.75,1.7500019073486328,7.2625017166137695,8.025001525878906,-0.8499984741210938,0,-0.003633074763147448,1.3157831334977188,55.099998474121094,2.000022888358218,55.4000015258789,-1.8000122070933045,55.04999923706055,-0.003633074763147448
4014,2015-09-22,53.95000076293945,55.29999923706055,53.75,55.099998474121094,704608.0,-0.019981807254604966,1.0,-5.749966621526254,49.54955667056155,49.593184618184566,1.6434609828213809,1.411854091128454,6.014948291044078,7.706499021189337,26.95745718576311,1.5499992370605469,-0.3065669774265345,-1.3674993515014648,-3.3480041521271673,0.6130054491242376,-2.3577517518143125,-0.3772469511886172,3.190626140354688,8.695688229664754,-45.548094147121084,0.9902524003128501,9,1.5499992370605469,2.8500003814697266,8.362500190734863,9.125,1.6499977111816406,1,0.030583831100056136,-2.444451508716605,55.04999923706055,1.3157831334977188,55.099998474121094,2.000022888358218,55.4000015258789,0.030583831100056136
4015,2015-09-23,54.79999923706055,55.25,53.599998474121094,53.95000076293945,975192.0,0.015755300502330982,-1.1290300351443676,-0.7391305790058548,46.15385179688654,49.09890016744933,0.518808867304756,0.4137366895214427,4.944225068103037,6.801565346973007,26.461351431496094,1.6500015258789062,-0.11638984297534449,-0.4100008010864258,-2.245499871200913,1.4254982690280613,-1.3277503361436658,0.5077487339708142,2.2538151129089243,48.979607724681706,-1.3353473749944982,0.9177495350572429,9,0.35000038146972656,1.4500007629394531,7.36250114440918,8.275001525878906,0.40000152587890625,2,-0.03558395602350106,1.0,53.95000076293945,-2.444451508716605,55.04999923706055,1.3157831334977188,55.099998474121094,-0.03558395602350106
4016,2015-09-24,52.849998474121094,54.849998474121094,52.6500015258789,54.79999923706055,820445.0,-0.03558395602350106,1.1463392848835656,-2.2941226629327445,42.47787730118096,47.242700357827076,2.1808123941491004,2.217527121001396,6.635007567666719,8.711079796354468,26.486119558497716,2.1999969482421946,-0.09557649902927068,-2.1950014114379854,-4.254358671977094,-0.1356441508988766,-3.2246800417075363,-1.1653227811684346,4.118739573590197,5.882267143429544,-42.0669713965541,1.0296786302695542,9,1.825002670288086,2.7250022888183594,8.725001335144043,9.775001525878906,3.5,3,0.008514678825578548,-1.1290300351443676,54.79999923706055,1.0,53.95000076293945,-2.444451508716605,55.04999923706055,0.008514678825578548
4017,2015-09-25,53.95000076293945,54.25,53.1500015258789,53.54999923706055,663555.0,0.02081366737138124,1.1999969482422017,-0.20512890737331788,41.17647261894859,47.16886381406684,0.7698494553482007,1.1115053534199006,5.328357757850711,7.590947086787466,25.835690131244824,1.4000015258789062,-0.21399810724082613,-1.0549991607665987,-3.1688393557987524,1.058841034265555,-2.1119192582826756,0.0019209367494781304,2.8459878238985397,38.23529741756054,-5.729100503431603,1.0569200975160769,9,0.39999961853027344,1.625,6.97499942779541,8.024999618530273,1.7999992370605469,4,0.0287302912908447,1.1463392848835656,52.849998474121094,-1.1290300351443676,54.79999923706055,1.0,53.95000076293945,0.0287302912908447
4018,2015-09-28,53.25,54.349998474121094,53.1500015258789,53.95000076293945,880638.0,-0.01297499078851383,-1.6666666666666403,-1.7499952316466079,36.842115830177825,46.939043472318886,1.2484068447877945,1.7641259676631051,5.786749859153062,8.252172132469305,25.04189015411999,1.1999969482421946,-0.3675733091697495,-1.6674999237060533,-3.92238451597305,0.5873846685609436,-2.794942219839548,-0.5400576275725584,3.380149104399628,22.641471409179385,-16.19190091930405,1.1274422961334971,9,1.1000003814697266,2.325000762939453,6.962499618530273,8.024999618530273,3.549999237060547,0,0.02535208402105349,1.1999969482422017,53.95000076293945,1.1463392848835656,52.849998474121094,-1.1290300351443676,54.79999923706055,0.02535208402105349
4019,2015-09-29,53.54999923706055,53.849998474121094,52.25,52.70000076293945,902161.0,0.0056337884893999934,1.2068990918370568,-1.2142822109961253,34.841628022023755,45.72486622948208,0.9635089018843388,1.5474006433918532,5.279108194605172,7.905167735469874,24.02713996706599,1.5999984741210938,-0.7145700993627884,-1.3700006484985323,-3.618369581943803,0.8783682849467382,-2.494185115221164,-0.2458161817759006,2.9209439641982513,43.333307902018234,8.47366191319356,1.1241844667226346,9,0.6000003814697266,1.8250007629394531,4.275001525878906,6.17500114440918,3.299999237060547,1,0.012138217276183694,-1.6666666666666403,53.25,1.1999969482422017,53.95000076293945,1.1463392848835656,52.849998474121094,0.012138217276183694
4020,2015-09-30,54.79999923706055,55.0,54.099998474121094,54.599998474121094,1064090.0,0.023342670734062487,1.9999936421954772,0.23529543761388014,44.15583772188399,44.773329241404284,-0.3639569098738278,0.37573376807419834,3.867171403301846,6.623735978498658,22.61830258634049,1.4500007629394531,-0.6895875333709398,-0.15750064849853374,-2.3694965377324237,2.0544952407353563,-1.2634985931154787,0.9484972961184113,1.417687372122721,92.72724498401989,57.4036921850208,1.1059979446169457,9,-0.6499996185302734,0.5750007629394531,2.925002098083496,4.92500114440918,2.299999237060547,2,0.01459852642697701,1.2068990918370568,53.54999923706055,-1.6666666666666403,53.25,1.1999969482422017,53.95000076293945,0.01459852642697701
4021,2015-10-01,54.29999923706055,55.4000015258789,54.04999923706055,55.1500015258789,812854.0,-0.00912408771826878,1.0000000000000104,-4.249995231646572,40.85106327718318,43.710485156209906,-0.04067929029389461,0.8151401168484682,4.1976977769133725,7.098657909384258,22.117205500445998,1.3500022888183523,-0.5141006705577666,-0.5925006866455078,-2.801401360216886,1.6163999869258703,-1.6969510234311969,0.5119496501401812,1.6796261755717268,65.07930933425709,30.625489503157333,1.1044503367856902,10,-0.14999961853027344,1.0750007629394531,3.2125015258789062,5.42500114440918,3.1000022888183523,3,0.016574613969140506,1.9999936421954772,54.79999923706055,1.2068990918370568,53.54999923706055,-1.6666666666666403,53.25,0.016574613969140506
4022,2015-10-02,55.1500015258789,56.04999923706055,54.25,54.45000076293945,1238933.0,0.015653817693577654,-2.272719075874171,-0.8235280918038069,48.49786180656058,42.72736278282299,-0.9865935852548802,0.013063002436254578,3.1797690461600965,6.213895278479356,21.36094183544249,1.7999992370605469,-0.4938474171559335,0.2275014877319279,-1.9781086128278815,2.4331115882917373,-0.8753035625479768,1.3303065380118326,-2.900001525878899,76.31584495059445,36.92475076989946,1.102805050279904,10,-1.0000019073486257,-0.1250019073486257,2.3499994277954173,4.574998855590827,1.5999984741211009,4,0.021758783590950515,1.0000000000000104,54.29999923706055,1.9999936421954772,54.79999923706055,1.2068990918370568,53.54999923706055,0.021758783590950515
4023,2015-10-05,57.349998474121094,57.599998474121094,55.599998474121094,56.099998474121094,1139109.0,0.0398911493630667,1.2857142857142858,1.78571233944231,63.052204036285275,44.22765693457008,-3.158137487831098,-2.184747126604428,0.8806925434639155,3.963635458957242,21.216758689788094,2.4499969482421946,-0.5571414039599887,2.3549985885620117,-0.07028557450352224,4.780282751627546,1.1423565070292483,3.567640670094775,-5.023998489379885,95.3271014709762,49.75797802969024,1.2126420815327659,10,-2.424999237060547,-2.3249988555908203,0.15000247955322266,2.375001907348633,-1.5,0,-0.027898840744400077,-2.272719075874171,55.1500015258789,1.0000000000000104,54.29999923706055,1.9999936421954772,54.79999923706055,-0.027898840744400077
4024,2015-10-06,57.5,57.5,56.6500015258789,57.29999923706055,1107804.0,0.0026155454205738504,7.499952316466149,0.1600006103515625,60.51501991336549,45.823342280845516,-3.074982008721719,-2.3571526635266764,0.6232522079127278,3.77011985770028,21.238265635485355,0.8499984741211009,-0.5602623669887237,2.442500114440918,-0.17571103969431334,5.060711268576149,1.1333945373732988,3.751605691508537,-4.963040075683594,97.18314096867542,48.3495866867784,1.3091055770676172,10,-2.575000762939453,-2.4750003814697266,-0.27499961853027344,2.2250003814697266,-1.6500015258789062,1,-0.012173926311990435,1.2857142857142858,57.349998474121094,-2.272719075874171,55.1500015258789,1.0000000000000104,54.29999923706055,-0.012173926311990435
4025,2015-10-07,57.04999923706055,57.75,56.79999923706055,57.5,1269340.0,-0.007826100225033938,1.0,-2.249995231646608,57.02126457660286,47.43927420033684,-2.539287794908411,-1.9977647042392732,0.9164606846512129,4.151194016715252,21.619734351990555,0.9500007629394531,-0.6598016173196157,1.98499946594238,-0.6561927382182944,4.626191670103054,0.6644033638620428,3.305595568022717,-4.31051777075195,81.08106436217759,31.684105365290478,1.3205961020803383,10,-2.049999237060547,-2.0249996185302734,-0.14999866485595703,2.6750011444091797,-2.200000762939453,2,-0.0035057101772848487,7.499952316466149,57.5,1.2857142857142858,57.349998474121094,-2.272719075874171,55.1500015258789,-0.0035057101772848487
4026,2015-10-08,55.9000015258789,56.599998474121094,54.849998474121094,56.20000076293945,2269507.0,-0.02015771650413256,2.1818336298407877,0.6666638409697949,53.17461566920392,48.772401205920765,-1.0182263605410924,-0.9143351162460576,1.8866227096512418,5.217693018689829,22.020311183291934,2.200000762939453,-0.5984185978829899,0.8475017547607351,-1.7743650512177211,3.4693685607391913,-0.46343164822849303,2.158435157749963,-2.859888947548818,47.14290073939712,-2.715070039491536,1.3109334029892268,10,-0.9000015258788991,-0.8750019073486257,0.9999990463256907,3.8249988555908274,-2.1000022888183523,3,0.021466850008700966,1.0,57.04999923706055,7.499952316466149,57.5,1.2857142857142858,57.349998474121094,0.021466850008700966
4027,2015-10-09,56.95000076293945,57.099998474121094,56.04999923706055,56.20000076293945,1060052.0,0.018783527878339257,1.0000072661217074,-2.5000063578448857,56.98530051122558,51.0105328371483,-1.7857098073224833,-2.0289819397145052,0.6604453096488143,4.071090825980306,22.12627947320064,1.1999969482421946,-0.5232714790308179,1.8725009918212905,-0.8142063393578951,4.559208323000476,0.5291473262316941,3.215854657410887,-3.6272949393091736,72.41383392658422,22.31503823576317,1.3433536655895932,10,-1.9500007629394531,-1.9250011444091797,-0.05000019073486328,2.7749996185302734,-3.1500015258789062,4,0.00790168142073644,2.1818336298407877,55.9000015258789,1.0,57.04999923706055,7.499952316466149,57.5,0.00790168142073644
4028,2015-10-12,56.9000015258789,57.349998474121094,56.099998474121094,56.95000076293945,926012.0,-0.0008779497171331752,1.941194950206668,-0.06666564941407198,61.75299180189587,54.000684368245196,-1.3002437800750926,-1.969708308152704,0.520381624459965,4.007248483259687,22.068276029454392,1.25,-0.22816367941974391,1.7525016784667926,-1.0509694157037046,4.55597277263729,0.35076613138154045,3.1542372255520448,-3.3116580516664342,70.68972321097345,14.7194668374378,1.4017355470852497,10,-1.0000019073486257,-1.8750019073486257,0.024998664855964137,2.8249988555908274,-1.450000762939446,0,-0.0026362306125893298,1.0000072661217074,56.95000076293945,2.1818336298407877,55.9000015258789,1.0,57.04999923706055,-0.0026362306125893298
4029,2015-10-13,56.25,57.0,55.79999923706055,57.0,1132227.0,-0.011423576598381446,2.2000020345052085,15.000228885326319,55.87044734498664,55.30230765970104,-0.25364342189449474,-1.2125430734585194,0.9704603392988815,4.533682888466885,21.441767490476327,1.2000007629394531,0.01032178284209806,0.9950000762939482,-1.8042295345146826,3.794229687102579,-0.40461472911036367,2.39461488169826,-2.411957134240282,48.27588928438948,-8.22426247759472,1.399614805404315,10,-0.35000038146972656,-1.2250003814697266,0.6750001907348633,3.4750003814697266,-0.6500015258789062,1,-0.007111138237847259,1.941194950206668,56.9000015258789,1.0000072661217074,56.95000076293945,2.1818336298407877,55.9000015258789,-0.007111138237847259
4030,2015-10-14,55.95000076293945,56.1500015258789,55.1500015258789,56.1500015258789,942609.0,-0.005333319769965317,8.999961853173573,0.2666676839192614,64.48599097093306,57.928410736784365,0.2532729403567515,-0.8871452433266214,1.0693763815126829,4.733461744049265,20.911144222846467,1.0999984741211009,0.38543341987406876,0.650000762939456,-2.1642491124106513,3.4642506382895633,-0.7571241747356012,2.057125700614513,-1.8772404691253186,44.000091552734375,-18.122023623516867,1.4071249376750545,10,0.049999237060546875,-0.9250011444091797,0.9749994277954102,3.7749996185302734,0.2999992370605469,2,-0.0017873509822112776,2.2000020345052085,56.25,1.941194950206668,56.9000015258789,1.0000072661217074,56.95000076293945,-0.0017873509822112776
4031,2015-10-15,54.54999923706055,56.04999923706055,54.25,56.0,1689074.0,-0.025022368307209164,1.3225808039416918,7.249976158233297,52.72726579145951,58.39834451288424,1.8913633865871589,0.47000876237829914,2.2639996331694974,6.018496013079044,20.589453477086376,1.7999992370605469,0.7557964612368693,-0.707500648498538,-3.5409990202902506,2.1259977232931746,-2.1242498343943907,0.7092485373973147,3.200000762939453,9.677399507288536,-53.17498441188113,1.416749185895856,10,1.4500007629394531,0.4500007629394531,2.200000762939453,5.17500114440918,1.75,3,0.00549952779571683,8.999961853173573,55.95000076293945,2.2000020345052085,56.25,1.941194950206668,56.9000015258789,0.00549952779571683
4032,2015-10-16,54.4000015258789,55.04999923706055,54.04999923706055,54.599998474121094,781445.0,-0.0027497289327135244,-1.2222184546263721,0.13792885724884668,55.50240125224314,57.55947753687957,2.1498670188301077,0.5954021710728696,2.2203724605191937,6.057075545429136,20.177187445643252,1.0,0.9247085773724706,-0.8224985122680764,-3.6813677703329972,2.0363707457968445,-2.2519331413005403,0.6069361167643876,3.2799984741211006,10.60613241626427,-54.9643083942112,1.4294346290324618,10,1.4999980926513743,0.5999984741211009,2.199997901916511,5.324998855590827,1.8999977111816477,4,-0.011029453529204813,1.3225808039416918,54.54999923706055,8.999961853173573,55.95000076293945,2.2000020345052085,56.25,-0.011029453529204813
4033,2015-10-19,54.849998474121094,54.95000076293945,54.25,54.25,710840.0,0.008272002493016961,-1.3333418104599266,-3.000038147554635,56.13207496243779,57.07248365344314,1.4616607712177583,0.1366600452521709,1.5602566746297555,5.503532873152267,20.03979963928105,0.7000007629394531,1.2076938204590775,-0.36250152587890483,-3.225307829911202,2.5003047781533922,-1.793904677895057,1.0689016261372473,2.6848014953613273,27.118611191930945,-39.560076120769644,1.4314031520161496,10,1.0500011444091797,0.15000152587890625,1.6125011444091797,4.875001907348633,0.40000152587890625,0,-0.019143104216419404,-1.2222184546263721,54.4000015258789,1.3225808039416918,54.54999923706055,8.999961853173573,55.95000076293945,-0.019143104216419404
4034,2015-10-20,55.599998474121094,55.599998474121094,54.1500015258789,54.1500015258789,2505918.0,0.013673655804272489,1.0000000000000098,2.4166677263075025,53.96039435681336,56.73238696235543,0.4624321152354227,-0.5095111044349281,0.6367586283502789,4.654095552052141,19.365660469807228,1.4499969482421946,1.3503333087098568,0.30499858856201456,-2.4991153369694317,3.109112514093461,-1.097058374203705,1.7070555513277341,1.7954094660644557,73.80940703320444,9.99501270004307,1.402056962765722,10,0.10000038146972656,-0.5999984741210938,0.9250011444091797,4.125001907348633,0.20000076293945312,1,-0.0026978006348589156,-1.3333418104599266,54.849998474121094,-1.2222184546263721,54.4000015258789,1.3225808039416918,54.54999923706055,-0.0026978006348589156
4035,2015-10-21,52.849998474121094,56.04999923706055,52.04999923706055,56.04999923706055,3869667.0,-0.04946043301206171,1.4999994039536944,-2.2069017226682837,44.12954902845643,55.72737955782793,2.854153581114197,2.199688452807962,3.2293088125023246,7.28685920162107,18.964088671689204,4.0,1.0309717721534426,-2.347501373291017,-5.352493427614604,0.65749068103257,-3.849997400452807,-0.8450053461292271,4.411593117939454,19.999980926513672,-41.85109151256735,1.5024960271617926,10,1.8500003814697266,2.0500011444091797,3.850001335144043,6.875001907348633,3.0500030517578054,2,0.052034060158896445,1.0000000000000098,55.599998474121094,-1.3333418104599266,54.849998474121094,-1.2222184546263721,54.4000015258789,0.052034060158896445
4036,2015-10-22,53.29999923706055,53.45000076293945,51.04999923706055,52.04999923706055,2958513.0,0.008514678825578548,2.096770065268111,-0.39062490686776474,42.25940020155664,54.09116841230916,2.2311907125706227,1.8815997847314847,2.598050695488837,6.725838807494199,18.27336935345243,2.4000015258789062,0.7318396674126433,-1.9200006484985366,-4.8569526222094765,1.0169513252124034,-3.388476635354003,-0.45152466164307015,3.6488968136999986,45.0,-14.400858450159866,1.468475986855469,10,0.8999996185302734,1.1000003814697266,3.02500057220459,6.42500114440918,2.799999237060547,3,0.05534710703876078,1.4999994039536944,52.849998474121094,1.0000000000000098,55.599998474121094,-1.3333418104599266,54.849998474121094,0.05534710703876078
4037,2015-10-23,55.5,55.70000076293945,53.349998474121094,54.04999923706055,3089529.0,0.04127581227824395,1.5405398717850904,1.1600006103515625,42.25941863360384,51.925215838054484,-0.21917110948160712,-0.20693462902542592,0.24829099729840465,4.450434940339363,16.991664707566866,2.4000015258789062,0.5454821502101481,0.20250015258788778,-2.6745374380905744,3.07953774326635,-1.2360186427513469,1.6410189479271224,0.9769843056645442,89.00001525878906,32.73314865868804,1.4385187953392327,10,-1.4750003814697266,-1.1000003814697266,0.8125,4.225000381469727,0.5999984741210938,4,0.014414400667757565,2.096770065268111,53.29999923706055,1.4999994039536944,52.849998474121094,1.0000000000000098,55.599998474121094,0.014414400667757565
4038,2015-10-26,54.599998474121094,55.75,54.1500015258789,55.45000076293945,1818011.0,-0.016216243709529787,1.2068932858732724,-0.5862081666048423,38.582668414419224,50.004351512435896,0.3579021069802337,0.8425911703464095,0.9801521723585722,5.269034389829102,15.716912127761848,1.5999984741211009,0.4632292702807348,-0.7650012969970703,-3.499595192101445,1.9695925981073046,-2.132298244549254,0.6022956505551136,1.4428270260551272,70.99998474121094,19.08634167522034,1.3672969475521872,10,-0.9999980926513672,-0.1999988555908203,1.7125015258789062,5.125001907348633,2.6500015258789062,0,0.03113554597891066,1.5405398717850904,55.5,2.096770065268111,53.29999923706055,1.4999994039536944,52.849998474121094,0.03113554597891066
4039,2015-10-27,54.20000076293945,54.70000076293945,54.099998474121094,54.54999923706055,1934008.0,-0.007325965610992302,-1.1818143986683312,0.41176180196837847,38.7351784615756,47.14315012250728,0.4878269460724809,1.3636997831711,1.2296851468572711,5.590864470430702,13.980947684849207,0.6000022888183594,0.20831165449102684,-1.1974990844726534,-3.8556499480448707,1.460651779099564,-2.526574516258762,0.13157634731345524,1.5499992370605469,63.00003051757812,14.165494131477708,1.329075431786107,10,-0.6500015258789062,0.1999988555908203,2.09999942779541,5.524999618530273,3.1499977111816406,1,0.019372679377866575,1.2068932858732724,54.599998474121094,1.5405398717850904,55.5,2.096770065268111,53.29999923706055,0.019372679377866575
4040,2015-10-28,55.599998474121094,55.6500015258789,54.29999923706055,54.6500015258789,1091380.0,0.02583021570986621,1.5714254573990591,-2.714288828337895,48.83719692363745,46.71092024830483,-1.0806853275244563,0.028152396177759442,-0.2705378037548627,4.1328201806335585,12.906745933215252,1.450000762939446,-0.09820001562336245,0.16249866485595987,-2.481835390784923,2.8068327204968426,-1.1596683629644815,1.4846656926764012,-4.549999237060547,96.80847869086105,45.78704701698572,1.322167027820441,10,-2.049999237060547,-1.1999988555908203,0.5500020980834961,4.125001907348633,0.8500022888183594,2,0.0035971361228102072,-1.1818143986683312,54.20000076293945,1.2068932858732724,54.599998474121094,1.5405398717850904,55.5,0.0035971361228102072
4041,2015-10-29,55.20000076293945,56.0,54.6500015258789,55.9000015258789,933878.0,-0.007194203635955465,2.0000042385633123,-0.7368452753818595,42.85713840851354,45.30589104344598,-0.6468072475675086,0.526001467086715,0.05475815342182955,4.463872471330831,12.01330250451016,1.3499984741211009,-0.29321296339805514,-0.28249912261962606,-2.875460666474204,2.310462421234952,-1.5789798945469116,1.0139816493076594,-4.05800148010254,69.8113669276014,20.607955560445475,1.2964807719272882,10,-1.6500015258789062,-0.8000011444091797,0.4999990463256836,4.524999618530273,0.6499977111816406,3,0.012681173066385387,1.5714254573990591,55.599998474121094,-1.1818143986683312,54.20000076293945,1.2068932858732724,54.599998474121094,0.012681173066385387
4042,2015-10-30,56.349998474121094,56.349998474121094,55.25,55.25,805662.0,0.020833291581288105,1.0,-1.5714246788845996,47.94006206388125,44.39566738805081,-1.6663427101540194,-0.558100070854664,-1.104925930203244,3.2421346531124158,11.491892238877428,1.1499977111816406,-0.5562102786608634,0.8074987411498995,-1.8084999895654121,3.423497471865211,-0.5005006242077599,2.115498106507559,-5.013679162597654,100.0,51.30383532930138,1.307999365357656,10,-2.6499996185302734,-1.9499988555908203,-1.2249975204467773,3.3500022888183594,-0.5,4,-0.004436557351723991,2.0000042385633123,55.20000076293945,1.5714254573990591,55.599998474121094,-1.1818143986683312,54.20000076293945,-0.004436557351723991
4043,2015-11-02,55.75,56.349998474121094,55.599998474121094,56.0,1060624.0,-0.010647710565540591,-1.727257594673325,-0.22727304253740144,48.120299026648986,43.74676790692144,-1.0339882293529428,-0.08866117360144443,-0.45086212421922056,3.7621839514237507,11.995890980159011,0.75,-0.5805769370004228,0.28750019073486044,-2.189951359014671,2.764951740484392,-0.9512255841399053,1.5262259656096262,-4.112859938720703,73.33340115017361,23.568531712286095,1.2387257748747669,11,-2.0500011444091797,-1.3500003814697266,-0.7874994277954102,3.950000762939453,-1.6500015258789062,0,0.006277999535804435,1.0,56.349998474121094,2.0000042385633123,55.20000076293945,1.5714254573990591,55.599998474121094,0.006277999535804435
4044,2015-11-03,56.79999923706055,57.25,55.79999923706055,55.79999923706055,1850574.0,0.018834067032476254,-1.9000015258789062,-4.0,53.02490822997892,44.735141151535046,-2.1186669044933666,-1.2583055735544377,-1.5527605691838176,2.6734556576957402,12.674867428471485,1.5,-0.5978712772723611,1.3724994659423828,-1.0013664461199596,3.7463653780047252,0.1855665099112116,2.559432421973554,-4.880087671010742,84.74574079462063,32.83676474493818,1.1869329560311714,11,-2.6499996185302734,-2.3999996185302734,-1.837498664855957,2.9000015258789062,-2.8499984741210938,1,0.007922548749716096,-1.727257594673325,55.75,1.0,56.349998474121094,2.0000042385633123,55.20000076293945,0.007922548749716096
4045,2015-11-04,56.849998474121094,57.9000015258789,56.75,57.04999923706055,1597584.0,0.0008802682699320385,-4.750040531390334,-0.20000076293945312,59.05512544210739,46.60133284492957,-1.7227634516448305,-1.395610284769063,-1.6390291073351335,2.572649560517732,13.64415548818822,1.1500015258788991,-0.6522337431438956,1.4324987411498995,-0.9141174128695013,3.7791148951693003,0.2591906641401991,2.6058068181596,-4.503679833355271,67.69221379206752,10.009911003199775,1.173308077009699,11,-1.2249984741210938,-2.374998092651367,-2.087498664855957,1.7250022888183523,-3.0999984741210938,2,0.008795074994199181,-1.9000015258789062,56.79999923706055,-1.727257594673325,55.75,1.0,56.349998474121094,0.008795074994199181
4046,2015-11-05,57.099998474121094,57.75,56.849998474121094,57.099998474121094,1363292.0,0.00439753749709948,-2.600006103515625,-0.0,60.546873137353096,48.63327223423505,-1.538876709477222,-1.6349234037360532,-1.8973508687193572,2.2855543437215857,13.56410532092397,0.9000015258789062,-0.7256620667821778,1.6224988937377915,-0.834815833570552,4.079813621046135,0.3938415300836198,2.8511562573919633,-4.1983115448439605,69.81122297684426,5.919055488333825,1.2286573636541718,11,-1.0999984741210938,-2.624998092651367,-2.337498664855957,1.3000030517578125,-4.099998474121094,3,-0.011383497873055703,-4.750040531390334,56.849998474121094,-1.9000015258789062,56.79999923706055,-1.727257594673325,55.75,-0.011383497873055703
4047,2015-11-06,57.4000015258789,58.4000015258789,56.6500015258789,57.099998474121094,1438431.0,0.00525399404158966,-1.9166740841524013,100.0,60.07906830874634,51.0217611113825,-1.7221208312276772,-2.002135487517606,-2.1572280581516736,1.9442355026218578,13.95072885940598,1.75,-0.43121250709013736,1.9000019073486243,-0.6214850554298579,4.4214888701271065,0.6392584259593832,3.1607453887378654,-3.998483136941587,64.28575321115407,-4.08212734235795,1.2607434813892415,11,-1.1500015258788991,-2.6750011444091726,-2.6375017166137624,0.5749988555908274,-4.400001525878899,4,-0.027003536769227843,-2.600006103515625,57.099998474121094,-4.750040531390334,56.849998474121094,-1.9000015258789062,56.79999923706055,-0.027003536769227843
4048,2015-11-09,56.75,57.6500015258789,56.75,57.5,1156314.0,-0.01132406809407216,-1.4000040690103976,-2.499974568943653,54.58168105714876,52.782483622001735,-0.821453755912799,-1.4376573326201907,-1.4818859163851386,2.537545049654426,14.526403978556402,0.9000015258788991,-0.12951762581558057,1.257500457763669,-1.2472898573031728,3.762290772830511,0.005105300230248133,2.50989561529709,-2.7486636346297004,36.53845871694247,-29.854698394728103,1.2523951575334216,11,-0.39999961853027344,-2.0249996185302734,-2.1625003814697266,1.2250003814697266,-4.099998474121101,0,-0.01585905772473839,-1.9166740841524013,57.4000015258789,-2.600006103515625,57.099998474121094,-4.750040531390334,56.849998474121094,-0.01585905772473839
4049,2015-11-10,55.849998474121094,56.9000015258789,55.75,56.70000076293945,976516.0,-0.01585905772473839,-1.190480688535178,1.1333363850911458,64.01869558707139,54.46931680682774,0.3768426848164168,-0.5999175076235161,-0.5181225207281273,3.367062009192331,14.688487055864414,1.1500015258788991,0.004653588470475256,0.3774990081787095,-2.1081387883340668,2.863136804691486,-0.8653198900776786,1.6203179064350977,-1.3208222894897617,3.773525152515837,-65.65888575712833,1.2428188982563875,11,0.6750030517578054,-1.1249980926513672,-0.8749990463256836,2.125001907348633,-0.7999992370605469,1,-0.031333931026173434,-1.4000040690103976,56.75,-1.9166740841524013,57.4000015258789,-2.600006103515625,57.099998474121094,-0.031333931026173434
4050,2015-11-11,55.849998474121094,56.599998474121094,55.79999923706055,56.25,2081292.0,0.0,-2.1999969482421875,0.47058876327847665,62.439025297965195,56.64508201676681,0.46492653090299285,-0.6406394817763612,-0.47077685132951785,3.3030470987197162,14.487593333661298,0.7999992370605469,0.2849606114965013,0.3824991226196275,-2.099493941243395,2.86449218648265,-0.8584974093118802,1.6234956545511352,-0.8563232485400505,3.773525152515837,-65.9094537371241,1.2409965319315108,11,0.9750022888183594,-1.1249980926513672,-0.8749990463256836,2.125001907348633,1.1000022888183594,2,-0.034019655561173034,-1.190480688535178,55.849998474121094,-1.4000040690103976,56.75,-1.9166740841524013,57.4000015258789,-0.034019655561173034
4051,2015-11-12,54.849998474121094,56.25,54.599998474121094,55.849998474121094,1459380.0,-0.017905103443527692,-1.2000020345052083,2.4999904632932157,46.408829532263084,56.474945068809234,1.5757662290238699,0.40368523357782493,0.5159561427314969,4.237357477451518,13.751760003974574,1.6500015258789062,0.5892332440814485,-0.6325008392334013,-3.0946939715748414,1.8296922931080388,-1.8635974054041213,0.5985957269373188,3.5500030517578054,6.578942084911089,-58.15473639102332,1.2310965661707212,11,1.6500015258789062,-0.12499809265136719,0.16250133514404297,3.125001907348633,0.7000007629394531,3,-0.020054667360475564,-2.1999969482421875,55.849998474121094,-1.190480688535178,55.849998474121094,-1.4000040690103976,56.75,-0.020054667360475564
4052,2015-11-13,53.79999923706055,55.099998474121094,53.70000076293945,54.849998474121094,1075376.0,-0.019143104216419404,-1.2400031738378108,1.0499992370605469,45.652174814437636,56.2007090452302,2.487607136064227,1.4824342162692261,1.5740635466167632,5.189347091302508,13.069837499403777,1.3999977111816406,0.6164164881745435,-1.6524999618530245,-4.18387700582354,0.8788770821174907,-2.9181884838382857,-0.38681143986776334,4.5240022277832,2.5316064507966964,-58.87266636547743,1.2656885219852587,11,2.250001907348633,0.9250011444091797,1.2125005722045898,4.17500114440918,1.75,4,-0.014869874505675895,-1.2000020345052083,54.849998474121094,-2.1999969482421875,55.849998474121094,-1.190480688535178,55.849998474121094,-0.014869874505675895
4053,2015-11-16,53.79999923706055,55.099998474121094,53.70000076293945,54.849998474121094,1075376.0,0.0,-1.2400031738378108,1.0,47.7272628752602,55.61208178359479,2.4383266477329997,1.4753811526002423,1.5388176190064655,5.112696426706044,12.351063055334661,1.3999977111816406,0.7665200127345457,-1.6000000000000014,-4.225783305272472,1.0257833052724692,-2.912891652636233,-0.28710834736376967,4.3390421997070305,3.1249515712376734,-55.67834830706349,1.3128916526362344,11,2.250001907348633,0.9250011444091797,1.2125005722045898,4.17500114440918,1.25,0,-0.014869874505675895,-1.2400031738378108,53.79999923706055,-1.2000020345052083,54.849998474121094,-2.1999969482421875,55.849998474121094,-0.014869874505675895
4054,2015-11-17,55.45000076293945,55.54999923706055,54.0,54.0,874101.0,0.03066917377839462,-1.1379288572488417,-1.3809541109750736,49.17128329377429,54.51387710044666,0.6444613419539991,-0.19650913009948567,-0.13926659046143186,3.38607882230842,12.002779778948398,1.75,0.7985622696752799,0.0575014114379897,-2.5667330466277676,2.681735869503747,-1.254615817594889,1.3696186404708683,2.511479046874996,60.344875213261474,6.086705252573509,1.3121172290328793,11,0.6000003814697266,-0.7250003814697266,0.012498855590820312,2.5249996185302734,0.8499984741210938,1,-0.05049592783652335,-1.2400031738378108,53.79999923706055,-1.2400031738378108,53.79999923706055,-1.2000020345052083,54.849998474121094,-0.05049592783652335
4055,2015-11-18,55.599998474121094,55.79999923706055,54.95000076293945,55.29999923706055,1297114.0,0.002705098451177834,1.4285644219922506,0.20689591669757884,52.27271446511654,53.594526136864815,0.3335843126635254,-0.1369413455424393,-0.3371377007294285,3.138003814008485,10.488971535134818,0.8499984741210938,0.877367695385324,0.06999912261962749,-2.2656288671434837,2.4056271123827386,-1.097814872261928,1.237813117501183,2.1910221738183537,74.50973645669869,21.30109976461644,1.1678139948815545,11,0.45000267028808594,-0.8749980926513672,-0.1374988555908203,2.375001907348633,0.7000007629394531,2,-0.00989207288047933,-1.1379288572488417,55.45000076293945,-1.2400031738378108,53.79999923706055,-1.2400031738378108,53.79999923706055,-0.00989207288047933
4056,2015-11-19,56.25,56.45000076293945,55.599998474121094,55.599998474121094,2786619.0,0.011690675246716964,-1.6153855182694226,2.166677263074908,49.3975997749789,52.40769629977955,-0.5025139941229924,-0.5845760295340199,-1.0042681561320705,2.4158613959126853,8.36807390208438,0.8500022888183594,0.8081386556685572,0.5725006103515611,-1.5312492349209492,2.6762504556240714,-0.4793743122846905,1.6243755329878127,1.3773798525394483,92.72724498401989,43.56042889162707,1.0518749226362538,11,-0.5749988555908203,-1.5249996185302734,-0.7375001907348633,1.7250003814697266,0.25,3,0.012444458007812464,1.4285644219922506,55.599998474121094,-1.1379288572488417,55.45000076293945,-1.2400031738378108,53.79999923706055,0.012444458007812464
4057,2015-11-20,56.29999923706055,56.849998474121094,55.95000076293945,56.25,845746.0,0.0008888753255207327,-1.7692334779010874,0.07692172259586605,53.54838042800391,52.29288511876346,-0.8101541092602389,-0.6024565931978572,-1.0808398403683412,2.2789091629594083,7.819042140207531,0.8999977111816406,0.6368632271756809,0.5824998855590806,-1.537399630047986,2.702399401166147,-0.4774498722444491,1.6424496433626103,1.1702854518948982,82.53969407316715,34.92491147743013,1.059949757803533,11,-0.9999980926513672,-1.5749988555908203,-0.7999992370605469,1.6750011444091797,-0.2999992370605469,4,-0.01332149218762868,-1.6153855182694226,56.25,1.4285644219922506,55.599998474121094,-1.1379288572488417,55.45000076293945,-0.01332149218762868
4058,2015-11-23,56.29999923706055,56.849998474121094,55.95000076293945,56.25,34400.0,0.0,-1.7692334779010874,1.0,46.26865926577945,50.32065886084212,-0.9841985598463054,-0.493888590870597,-1.077334104202059,2.2054438612926788,7.272000721801356,0.8999977111816406,0.40759316829198866,0.49749984741210795,-1.5694009124757784,2.5644006072999943,-0.5359505325318352,1.5309502273560511,1.0194740948542602,80.7017708235735,36.222994721291336,1.0334503799439427,11,-1.0249996185302734,-1.5749988555908203,-0.8499994277954102,1.375,-0.2999992370605469,0,-0.01332149218762868,-1.7692334779010874,56.29999923706055,-1.6153855182694226,56.25,1.4285644219922506,55.599998474121094,-0.01332149218762868
4059,2015-11-24,55.25,56.1500015258789,54.9000015258789,56.099998474121094,896001.0,-0.018650075511357445,1.6315662669954376,-17.00022888532845,39.610405695290076,47.784145571656005,-0.03158056844883106,0.6733292073053647,0.009175205567800049,3.1926901073246015,6.679375679313646,1.3999977111816477,0.11905766816585839,-0.604999351501462,-2.550277189884035,1.340278486881111,-1.577638270692745,0.367639567689821,1.9246944291557924,17.948667788254927,-22.619130489179152,0.9726389191912859,11,0.024999618530273438,-0.5249996185302734,0.19999980926513672,2.1499996185302734,-1.75,1,-0.0036199233111213758,-1.7692334779010874,56.29999923706055,-1.7692334779010874,56.29999923706055,-1.6153855182694226,56.25,-0.0036199233111213758
4060,2015-11-25,55.79999923706055,56.1500015258789,55.349998474121094,55.70000076293945,1154161.0,0.009954737322362739,1.0000000000000178,-0.11764547486334384,41.875008642669364,47.28038769503448,-0.6586859179330631,0.14659793158527634,-0.5277962106269172,2.588885901061559,6.674844183928222,0.9000015258788991,-0.04062169333405308,-0.06500015258789205,-2.006811700994838,1.876811395819054,-1.035905926791365,0.905905621615581,1.235707445446593,46.153801009429365,8.901541409150049,0.9709057742034745,11,-0.5249996185302734,-1.0749988555908203,-0.4499998092651367,1.6000003814697266,-2.299999237060547,2,0.008960573599218202,1.6315662669954376,55.25,-1.7692334779010874,56.29999923706055,-1.7692334779010874,56.29999923706055,0.008960573599218202
4061,2015-11-26,55.9000015258789,56.349998474121094,55.70000076293945,55.849998474121094,663634.0,0.0017921557380942144,-2.7142888283378745,0.5000381475546707,40.384619146642756,46.69510373194616,-0.6638978958749888,0.10722426861158851,-0.6246233839731943,2.4015828639345287,6.830983187882091,0.6499977111816406,-0.25774216047071974,2.0980834918304936e-06,-1.9164092602335856,1.9164134564005693,-0.9582035810750469,0.9582077772420305,1.002276919845535,51.282131538792406,16.728609236457878,0.9582056791585374,11,-0.6250019073486257,-1.1750011444091726,-1.1000022888183523,1.3749980926513743,-5.050003051757805,3,0.007155593922416381,1.0000000000000178,55.79999923706055,1.6315662669954376,55.25,-1.7692334779010874,56.29999923706055,0.007155593922416381
4062,2015-11-27,56.099998474121094,56.1500015258789,55.45000076293945,55.79999923706055,492456.0,0.003577762840482279,2.4999570852288246,5.999618553555933,45.57821999441549,46.45632118963008,-0.5624807640645315,-0.11853997197169264,-0.8093842960162547,2.0946029704485625,7.283703810871706,0.700000762939446,-0.4526291444198449,0.21249904632568217,-1.6947933207803203,2.1197914134316846,-0.7411471372273155,1.1661452298786799,0.674188864291942,61.53840134590569,26.110870731185642,0.9536461835529995,11,-0.6749992370605469,-0.22499847412109375,-1.7999992370605469,-0.07499885559082031,-5.699996948242195,4,0.007130152170385928,-2.7142888283378745,55.9000015258789,1.0000000000000178,55.79999923706055,1.6315662669954376,55.25,0.007130152170385928
4063,2015-11-30,56.099998474121094,56.1500015258789,55.45000076293945,55.79999923706055,492456.0,0.0,2.4999570852288246,1.0,51.937985413063885,46.763732536217816,-0.22564478201840643,-0.09589090798723987,-0.7922222542966963,1.9649781649838616,7.760890018874614,0.700000762939446,-0.3754826303257772,0.19499912261962749,-1.7134036060433786,2.1034018512826336,-0.7592022417118756,1.1492004869511305,0.551221401272997,82.75858440232784,41.537239860126334,0.9542013643315029,11,-0.22499847412109375,-0.04999732971191406,-1.8874988555908203,-0.09999847412109375,-5.149997711181641,0,-0.0017825040435112127,2.4999570852288246,56.099998474121094,-2.7142888283378745,55.9000015258789,1.0000000000000178,55.79999923706055,-0.0017825040435112127
4064,2015-12-01,57.25,57.75,56.849998474121094,57.0,902798.0,0.020499136491231917,-2.272714662227771,0.8333354526149817,59.21053820369886,47.53460184050474,-1.2219680727049678,-1.2758652111730981,-1.8758831121102588,0.7026984213263816,7.982071105850766,1.6500015258789062,-0.16642717212106106,1.322500610351561,-0.6401711210620817,3.285172341765204,0.3411647446447361,2.303836476058386,-3.549999237060547,79.16667991213487,31.836631747300856,0.9813358657068222,12,-0.9249992370605469,-1.1999988555908203,-3.25,-1.25,-6.049999237060547,1,-0.02183406113537123,2.4999570852288246,56.099998474121094,2.4999570852288246,56.099998474121094,-2.7142888283378745,55.9000015258789,-0.02183406113537123
4065,2015-12-02,57.349998474121094,57.75,56.9000015258789,57.04999923706055,1039429.0,0.0017466982379230611,-1.833353466636953,1.1999969482421875,68.65672491579194,49.674504633928414,-1.1707393113834854,-1.4087095855738596,-1.9344133100392682,0.48746837018020983,7.832855457815549,0.8499984741211009,0.04559019755519245,1.3974990844726562,-0.6264304248886461,3.4214285938339586,0.38553432979200153,2.409463839153311,-3.568997726440429,82.6086235406705,28.879449993401508,1.0119647546806516,12,-1.0249977111816406,-1.299997329711914,-3.3749990463256836,-1.3749980926513672,-6.75,2,-0.06713162295650954,-2.272714662227771,57.25,2.4999570852288246,56.099998474121094,2.4999570852288246,56.099998474121094,-0.06713162295650954
4066,2015-12-03,56.45000076293945,57.599998474121094,56.099998474121094,57.54999923706055,828748.0,-0.015693072975193845,1.500006357844945,-3.6666709052299633,70.22903341910099,51.52791052182809,-0.2675206515036024,-0.5901628339831291,-0.9396864179391784,1.2602426083143285,7.433114012782646,1.5,0.1139100100298478,0.5300012588500991,-1.4364012402883404,2.4964037579885385,-0.45319999071912065,1.5132025084193188,-2.5896200302124015,43.478275291865906,-16.036069146053038,0.9832012495692181,12,-0.125,-0.39999961853027344,-2.475001335144043,-0.47500038146972656,-6.350002288818359,3,-0.05225864877004904,-1.833353466636953,57.349998474121094,-2.272714662227771,57.25,2.4999570852288246,56.099998474121094,-0.05225864877004904
4067,2015-12-04,55.849998474121094,56.45000076293945,55.04999923706055,56.45000076293945,750311.0,-0.010628915513005155,3.666653951057621,0.5454573828366128,64.33566358947655,53.53535544668332,0.29271867557733344,-0.11830225916335735,-0.2854357037142776,1.7505948747957234,6.800583023808941,1.4000015258789062,0.12835920143826485,0.007499122619627485,-1.8313436446266707,1.8463418898659256,-0.911922261003518,0.926920506242773,-1.9118253560485812,29.62959300017378,-35.488470267051895,0.9194213836231486,12,0.4750022888183594,0.20000267028808594,-1.8749990463256836,-0.4249992370605469,-6.079998016357422,4,-0.08952551721763824,1.500006357844945,56.45000076293945,-1.833353466636953,57.349998474121094,-2.272714662227771,57.25,-0.08952551721763824
4068,2015-12-07,55.849998474121094,56.45000076293945,55.04999923706055,56.45000076293945,750311.0,0.0,3.666653951057621,1.0,53.63634535102521,55.093793186209446,0.24828280760611676,-0.19940905615975169,-0.20750222392769047,1.6286547083975904,6.133869274213276,1.4000015258789062,0.12621207770433074,0.0524991989135728,-1.736200805652615,1.8411992034797606,-0.8418508033695247,0.9468492011966703,-1.8355888184100309,29.62959300017378,-34.60131298317832,0.8943500022830942,12,0.5500011444091797,0.20000267028808594,-1.7999992370605469,-1.0749988555908203,-6.399997711181641,0,-0.09758275912518655,3.666653951057621,55.849998474121094,1.500006357844945,56.45000076293945,-1.833353466636953,57.349998474121094,-0.09758275912518655
4069,2015-12-08,54.099998474121094,54.79999923706055,53.4000015258789,54.70000076293945,983510.0,-0.031333931026173434,2.499997615811953,1.0,39.436617448106674,54.82286083125803,2.0316497092772536,1.4891106150100057,1.5920315707570154,3.262864255949154,6.581382231925684,2.4499969482421946,0.032372747424567194,-1.6100008010864286,-3.5524899480529584,0.3324883458801011,-2.581245374569697,-0.6387562276031602,3.6500015258789062,16.0918895122975,-44.90395047310109,0.9712445734832651,12,1.4750022888183594,1.8000030517578054,-0.049999237060546875,0.6750011444091797,-4.55999755859375,1,-0.05822546765298808,3.666653951057621,55.849998474121094,3.666653951057621,55.849998474121094,1.500006357844945,56.45000076293945,-0.05822546765298808
4070,2015-12-09,53.95000076293945,54.099998474121094,52.849998474121094,53.79999923706055,1030724.0,-0.0027726010242568044,4.5555932318334404,-0.2500015894511307,32.57574925627793,53.955208621217494,2.1139302901385406,1.5699595318276707,1.7505439682832673,3.3125875969974174,7.161769165050918,1.25,-0.009359123379482526,-1.6649986267089858,-3.7586230252986184,0.42862577188064677,-2.7118108260038056,-0.618186427414166,3.7129992675781267,23.157942922491774,-32.42684956283003,1.0468121992948178,12,1.3499984741210938,1.6749992370605469,0.3249988555908203,0.8249988555908203,-4.180000305175781,2,-0.050973122541438265,2.499997615811953,54.099998474121094,3.666653951057621,55.849998474121094,3.666653951057621,55.849998474121094,-0.050973122541438265
4071,2015-12-10,53.75,54.20000076293945,53.29999923706055,53.9000015258789,1459909.0,-0.0037071503264340944,1.4000040690104167,-0.9999999999999526,31.111106087638618,52.347751520464506,2.2092020637878633,1.7742948127020455,1.9730299061649177,3.410931396077416,7.866454550161276,0.9000015258789062,0.08819591400299487,-1.8099994659423828,-4.041496311783,0.4214973798982342,-2.9257478888626878,-0.6942510430220779,3.7204799682617207,25.00002649093639,-26.052574719313714,1.115748422920307,12,1.5499992370605469,1.875,1.3000001907348633,1.0249996185302734,-1.5,3,-0.058604679551235495,4.5555932318334404,53.95000076293945,2.499997615811953,54.099998474121094,3.666653951057621,55.849998474121094,-0.058604679551235495
4072,2015-12-11,53.0,53.9000015258789,52.45000076293945,53.75,1474809.0,-0.013953488372092981,1.7618981878424373,4.999949137887425,27.99999389648127,49.68797468528866,2.7638742075235285,2.5942989317270033,2.709861304457661,4.05148608055876,8.210264603509492,1.450000762939446,0.10679293578034788,-2.5199995040893555,-4.90755464394222,-0.1324443642364912,-3.7137770740157876,-1.3262219341629233,4.285660708496096,13.749980926513672,-32.166192969136354,1.1937775699264326,12,2.1000003814697266,2.4250011444091797,2.2375001907348633,1.7749996185302734,-1.1500015258789062,4,-0.05471700992224349,1.4000040690104167,53.75,4.5555932318334404,53.95000076293945,2.499997615811953,54.099998474121094,-0.05471700992224349
4073,2015-12-14,53.0,53.9000015258789,52.45000076293945,53.75,1474809.0,0.0,1.7618981878424373,1.0,32.55813128242494,46.726596138480446,2.5455916034916513,2.668086160330617,2.6254978666743867,3.964082032410232,8.5726545793562,1.450000762939446,0.12392793325894758,-2.479999542236328,-5.011360294908208,0.05136121043555164,-3.7456799185722645,-1.2143191659003918,3.9955211117626988,23.404238050250147,-24.973553630234324,1.265680376335939,12,2.1000003814697266,2.1000003814697266,2.4875001907348633,1.7749996185302734,-0.8499984741211009,0,-0.060943387589364684,1.7618981878424373,53.0,1.4000040690104167,53.75,4.5555932318334404,53.95000076293945,-0.060943387589364684
4074,2015-12-15,52.6500015258789,53.25,52.349998474121094,52.599998474121094,1067777.0,-0.006603744794737798,-2.272714662227771,-0.06667073567707386,24.80000292968927,41.85362702891349,2.430000731743597,2.948743837380974,2.8804907614747393,4.219762103989886,9.323838948126872,0.9000015258789062,0.054777111573109494,-2.6899980545044,-5.520396149816484,0.14040004080768398,-4.105197102160446,-1.2747990068483546,4.072788364954405,16.21636111323,-31.102573875048186,1.4151990476560423,12,2.3249969482421946,2.3999977111816477,2.8874988555908274,2.0749988555908274,-1.1000022888183523,1,-0.06077874017470941,1.7618981878424373,53.0,1.7618981878424373,53.0,1.4000040690104167,53.75,-0.06077874017470941
4075,2015-12-16,55.04999923706055,55.54999923706055,52.75,53.0,2714828.0,0.045584000790616974,-1.1960784900376533,40.99748245346936,45.02922150206424,39.05364792702052,-0.36940925002636504,0.5327428808603543,0.42592393391431216,1.71768703966724,9.59762539049444,2.8999977111816477,-0.023531777692717526,-0.262500381469728,-3.092949643246442,2.567948880306986,-1.6777250123580814,1.1527242494186254,1.3229673404357811,84.37500372528942,36.00592955370992,1.4152246308883558,12,-0.6499996185302734,0.0,0.5750017166137695,-0.3249988555908203,-3.0,2,-0.10009079741864524,-2.272714662227771,52.6500015258789,1.7618981878424373,53.0,1.7618981878424373,53.0,-0.10009079741864524
4076,2015-12-17,56.95000076293945,57.349998474121094,55.75,55.75,2355432.0,0.03451410630719498,-1.666662428116844,0.5853664436773696,54.14635417151257,37.92150243613563,-2.448514527472838,-1.38303646172956,-1.4706200861022722,-0.27757317454607744,10.270941383350637,2.299999237060547,-0.22709760577289018,1.6025011062622099,-1.2933164708967695,4.498318683421189,0.1545923176827202,3.0504098948416996,-4.600002288818359,92.00004577636719,43.425638719205594,1.447908788579488,12,-2.1000022888183594,-1.9000015258789062,-1.1750001907348633,-2.2250003814697266,-2.6500015258789062,3,-0.12607550849846882,-1.1960784900376533,55.04999923706055,-2.272714662227771,52.6500015258789,1.7618981878424373,53.0,-0.12607550849846882
4077,2015-12-18,55.54999923706055,56.75,55.20000076293945,56.4000015258789,1482171.0,-0.024582993979342715,1.0,-0.7083347903348289,47.63948778920077,37.25518492926625,-1.2242903130909184,-0.044379347069209985,-0.11720770068612296,1.0156665407328163,10.562861520809985,1.75,-0.5635020163674298,0.23999958038329794,-2.6231228583204853,3.103122019087081,-1.1915616389685937,1.6715607997351896,-3.1000007629394517,64.00001525878906,18.93383795987635,1.4315612193518932,12,-0.7000007629394531,-0.5,0.0625009536743164,-0.8249988555908203,-1.4500007629394531,4,-0.05940592767567365,-1.666662428116844,56.95000076293945,-1.1960784900376533,55.04999923706055,-2.272714662227771,52.6500015258789,-0.05940592767567365
4078,2015-12-21,55.54999923706055,56.75,55.20000076293945,56.4000015258789,19600.0,0.0,1.0,1.0,41.90475533067807,37.52942247177418,-1.4207248105409818,-0.10903888649608717,-0.16314553684119204,0.9030307307106753,10.870557385235205,1.5499992370605469,-0.8673365497507461,0.27749958038329936,-2.5504570410259078,3.1054562017925065,-1.1364787303213078,1.6914778910879065,-3.0020007629394527,64.00001525878906,22.28699930091811,1.4139783107046051,12,-0.7000007629394531,-0.5,-0.16249847412109375,-0.8249988555908203,-2.049999237060547,0,-0.06660667531514519,1.0,55.54999923706055,-1.666662428116844,56.95000076293945,-1.1960784900376533,55.04999923706055,-0.06660667531514519
4079,2015-12-22,55.04999923706055,55.599998474121094,54.79999923706055,55.45000076293945,732512.0,-0.00900090021362987,1.2857220708446866,0.4705887632784806,39.4495425687057,38.29317728426616,-0.8624963493053102,0.395486081383126,0.3051141425569526,1.2871422893451125,11.070441054586587,0.7999992370605469,-1.1214505206811864,-0.21250038146972372,-3.0422059189357498,2.6172051559963023,-1.6273531502027367,1.2023523872632893,-2.4059607629394506,50.0,12.903984507428902,1.4148527687330135,12,-0.20000076293945312,0.0,0.33750152587890625,-0.3249988555908203,-2.5,1,-0.05267934153265752,1.0,55.54999923706055,1.0,55.54999923706055,-1.666662428116844,56.95000076293945,-0.05267934153265752
4080,2015-12-23,56.29999923706055,56.29999923706055,55.349998474121094,55.349998474121094,837812.0,0.02270663065074996,1.0,-2.374992847469912,49.33332655164931,40.31786844693401,-1.9490573600909045,-0.859185429680366,-0.9530841337520428,-0.0694605434196518,11.442575294416837,1.25,-1.2581268460018862,1.0124996185302706,-1.8458900055751215,3.8708892426356627,-0.416695193522429,2.44169443058297,-3.561841562939449,58.82354701129599,21.603953280614064,1.4291948120526976,12,-1.4500007629394531,-1.25,-0.9124984741210938,-1.5749988555908203,-2.8999977111816477,2,-0.08436945052164802,1.2857220708446866,55.04999923706055,1.0,55.54999923706055,1.0,55.54999923706055,-0.08436945052164802
4081,2015-12-28,56.29999923706055,56.29999923706055,55.349998474121094,55.349998474121094,837812.0,0.0,1.0,1.0,52.112680092254806,42.99705580201996,-1.731372923644301,-0.872411081594791,-0.9163183020290191,-0.1691620548361925,12.001502766019016,0.9500007629394531,-1.1463010163909004,0.99249973297119,-1.8894351210256843,3.8744345869680643,-0.44846769402725073,2.4334671599696307,-3.4696047469394458,76.92304682685781,37.14292043873559,1.4409674269984387,12,-1.4500007629394531,-1.25,-0.9124984741210938,-1.5749988555908203,-2.0999984741210938,0,-0.0754884557298956,1.0,56.29999923706055,1.2857220708446866,55.04999923706055,1.0,55.54999923706055,-0.0754884557298956
4082,2015-12-29,56.5,56.5,55.9000015258789,56.0,554123.0,0.003552411468023653,1.3999938964844034,0.5263153667928862,52.995399158024114,45.2678633437532,-1.5451798977566682,-1.0971602001838079,-1.071635560722683,-0.4599316043328088,12.440354437057753,0.5999984741211009,-0.9553537675275123,1.1725004196166964,-1.7380017306533162,4.083002569886709,-0.28275065551830636,2.627751494751699,-3.579213430198898,87.1794921955237,44.21041234223254,1.455251075135006,12,-1.6500015258789062,-1.4500007629394531,-1.2999992370605469,-1.7749996185302734,-4.650001525878906,1,-0.03893806660069832,1.0,56.29999923706055,1.0,56.29999923706055,1.2857220708446866,55.04999923706055,-0.03893806660069832
4083,2015-12-30,56.0,56.70000076293945,55.6500015258789,56.349998474121094,1437658.0,-0.008849557522123908,-1.000007266121694,-0.6999969482421875,59.89584285352115,49.167401113067854,-0.6424367295513633,-0.6377328493394359,-0.5463477892127031,-0.0633112887618168,12.832414255790436,1.049999237060554,-0.7284976015684705,0.6775003433227553,-2.227752990345948,3.5827536769914587,-0.7751263235115999,2.1301270101571106,-2.9906291921125003,63.157884169822154,16.09548337970353,1.4526266668343533,12,-0.9500007629394531,-0.9500007629394531,-0.9874992370605469,-1.2749996185302734,-4.650001525878906,2,-0.03392859867640907,1.3999938964844034,56.5,1.0,56.29999923706055,1.0,56.29999923706055,-0.03392859867640907
4084,2016-01-04,56.0,56.70000076293945,55.6500015258789,56.349998474121094,1437658.0,0.0,-1.000007266121694,1.0,60.846555934154686,50.92488271663346,-0.13104712400932783,-0.7759654322357505,-0.5447170794586071,-0.15177335544291282,12.840204415765244,1.049999237060554,-0.3745630902572259,0.7400003433227553,-2.0418197565194802,3.521820443164991,-0.6509097065983624,2.130910393243873,-2.9038166387878306,48.148179544780234,-1.8579186752094472,1.3909100499211182,1,0.07499885559082031,-0.9500007629394531,-1.0,-1.2749996185302734,-3.049999237060547,0,-0.044642857142857095,-1.000007266121694,56.0,1.3999938964844034,56.5,1.0,56.29999923706055,-0.044642857142857095
4085,2016-01-05,53.5,55.25,53.4000015258789,55.20000076293945,397999.0,-0.044642857142857095,1.0555547313922247,4.85716621253406,48.93617021276596,50.34597338788384,2.3758047483606077,1.4975960463369375,2.0165513165975852,2.269876529055452,13.078871424212524,2.599998474121101,-0.11986683270554721,-1.5674997329711928,-4.272129832964758,1.1371303670223725,-2.9198147829679755,-0.21518468297441018,-0.3187403365296504,3.0302574921251693,-48.0677527078955,1.3523150499967824,1,1.5750007629394531,1.5499992370605469,1.5,1.2250003814697266,-2.1500015258789062,1,-0.0177570236063449,-1.000007266121694,56.0,-1.000007266121694,56.0,1.3999938964844034,56.5,-0.0177570236063449
4086,2016-01-07,53.5,55.25,53.4000015258789,55.20000076293945,397999.0,0.0,1.0555547313922247,1.0,52.272727272727266,50.86077777494234,2.0505994793146556,1.3336337850738573,2.064575845166395,2.177957280910647,14.025133842018258,1.8499984741211009,0.2423552973322458,-1.4199996948242202,-4.128931703624616,1.2889323139761757,-2.7744656992244145,-0.06553369042402579,-0.23536556031663736,3.0302574921251693,-50.6112430417695,1.3544660044001962,1,1.5750007629394531,1.5499992370605469,1.5,1.2250003814697266,-0.8499984741211009,3,-0.0018691303574037699,1.0555547313922247,53.5,-1.000007266121694,56.0,-1.000007266121694,56.0,-0.0018691303574037699
4087,2016-01-08,50.849998474121094,52.599998474121094,50.849998474121094,51.9000015258789,887514.0,-0.04953273880147491,-2.3333236452414514,0.6176485767819635,42.12453741560858,50.88519800660128,4.429615403741259,3.7838410840836474,4.661875361086558,4.724486879122722,15.000658690523549,2.6500015258789062,0.22943794002983964,-3.8200012207031264,-7.041867211299561,-0.598135230106692,-5.43093421600134,-2.2090682254049128,6.5,0.0,-55.092436855651364,1.610932995298217,1,2.9250011444091797,3.450000762939453,4.150001525878906,3.875001907348633,2.9000015258789062,4,0.06588008631943754,1.0555547313922247,53.5,1.0555547313922247,53.5,-1.000007266121694,56.0,0.06588008631943754
4088,2016-01-11,50.4000015258789,51.5,50.099998474121094,50.849998474121094,1593375.0,-0.008849497772771997,-1.6666618226207257,0.4285672765320603,41.818181818181834,51.148380145431965,4.550828771470741,4.01020859014163,5.081868872417331,5.06494968618825,16.140238307413235,1.4000015258789062,-0.06323439013581122,-3.9974983215332074,-7.687095677923139,-0.3079009651432756,-5.84229699972817,-2.152699643338245,6.819996948242192,4.5454992078725,-53.17331849927099,1.8447986781949648,1,2.9999980926513743,3.5249977111816477,5.249998092651374,4.324998855590827,2.4499969482421946,0,0.028769779848075272,-2.3333236452414514,50.849998474121094,1.0555547313922247,53.5,1.0555547313922247,53.5,0.028769779848075272
4089,2016-01-12,50.95000076293945,51.95000076293945,50.349998474121094,50.45000076293945,1270588.0,0.01091268294462533,-3.5714052162919203,-1.1111186463666707,32.7731178638724,49.308356957901196,3.7527221896501928,3.3857064138190083,4.5205337264122605,4.420276221244322,16.126297833134277,1.6000022888183594,-0.17769147954103914,-3.289999198913577,-7.2890248615530595,0.7090264637259054,-5.289512030233318,-1.2904863675938358,5.985197711181641,16.504893921818727,-36.278877596232874,1.9995128313197401,1,2.4499988555908203,2.9749984741210938,5.012499809265137,3.7749996185302734,3.75,1,0.007850789110735334,-1.6666618226207257,50.4000015258789,-2.3333236452414514,50.849998474121094,1.0555547313922247,53.5,0.007850789110735334
4090,2016-01-13,51.20000076293945,52.25,50.95000076293945,51.5,1415036.0,0.004906771270980048,-2.2500011920940324,-0.5999984741210938,21.951219512195166,45.95708356011679,3.0208871547813914,3.076872728816788,4.216736101672325,4.094456825099364,15.714401784735113,1.2999992370605469,-0.232454185673987,-2.902499198913574,-7.126300188136348,1.3213017903091995,-5.0143996935249575,-0.7905987043021909,5.461789711181638,21.359261415570774,-25.37071811702226,2.1119004946113855,1,2.1999988555908203,2.7249984741210938,4.987500190734863,3.5249996185302734,2.8499984741210938,2,0.03417968699068297,-3.5714052162919203,50.95000076293945,-1.6666618226207257,50.4000015258789,-2.3333236452414514,50.849998474121094,0.03417968699068297
4091,2016-01-14,50.599998474121094,51.6500015258789,50.25,51.29999923706055,1579393.0,-0.011718794528859933,-1.0000054495764215,2.3333418104599266,23.809521887277967,42.71420830781167,3.0478265660999924,3.6140806434355994,4.767754590903905,4.630348148971791,15.487157606448292,1.4000015258788991,-0.24240687842693376,-3.345001411437991,-7.849723734826398,1.1597209119504157,-5.5973625731321945,-1.0926402497437877,5.79932032,20.0,-23.53148951245501,2.252361161694203,1,2.8000011444091797,3.25,5.587502479553223,4.125001907348633,3.0,3,0.014822134834323819,-2.2500011920940324,51.20000076293945,-3.5714052162919203,50.95000076293945,-1.6666618226207257,50.4000015258789,0.014822134834323819
4092,2016-01-15,50.099998474121094,51.099998474121094,49.45000076293945,50.79999923706055,2101499.0,-0.009881423222882546,1.538459506964761,1.0,22.61306359272382,38.57167727883418,2.843543868443682,4.095667145977714,5.17487727232006,5.0890246000855015,14.89667211679887,1.6499977111816406,-0.5161913885601948,-3.7000013351440444,-8.509202951326955,1.1092002810388664,-6.104602143235496,-1.2954005270525926,6.047347507200001,23.214210296143204,-16.99581684628942,2.4046008080914554,1,2.9750022888183594,3.3000011444091797,6.087502479553223,4.625001907348633,3.950000762939453,4,0.050898266056335295,-1.0000054495764215,50.599998474121094,-2.2500011920940324,51.20000076293945,-3.5714052162919203,50.95000076293945,0.050898266056335295
4093,2016-01-18,49.77000045776367,50.9000015258789,49.709999084472656,50.0,2057787.0,-0.0065867869542527435,-5.799969482621402,0.32857041650999175,23.00613784086552,34.36718637957983,2.4550563458689396,4.396695305402005,5.425591138668352,5.410488359731474,14.274276057556365,1.190002441406243,-0.874544900543647,-3.86849937438965,-8.997144339687196,1.2601455909078965,-6.4328218570384195,-1.3041768917408803,5.975504810454524,11.428563643472847,-26.40532081621425,2.5643224826487727,1,2.5799999237060547,3.6299991607666016,6.4175004959106445,4.954999923706055,3.529998779296875,0,0.07996784218665764,1.538459506964761,50.099998474121094,-1.0000054495764215,50.599998474121094,-2.2500011920940324,51.20000076293945,0.07996784218665764
4094,2016-01-19,49.45000076293945,50.5,49.13999938964844,50.0,2059779.0,-0.00642956985897114,-1.3247834266356708,2.3913057900585475,11.299436976448945,30.185327131100163,1.9536798846964132,4.705943105002014,5.627103799090747,5.6609279113151985,13.648076888716265,1.3600006103515625,-1.314882391309645,-4.028499031066893,-9.476697988182458,1.419699926048672,-6.752598509624676,-1.3043995525091105,5.9177742349620175,9.967887860188306,-24.169507299663508,2.724099478557783,1,2.7449989318847656,3.7949981689453125,6.774999618530273,5.274999618530273,2.700000762939446,1,0.06875627216834723,-5.799969482621402,49.77000045776367,1.538459506964761,50.099998474121094,-1.0000054495764215,50.599998474121094,0.06875627216834723
4095,2016-01-20,49.540000915527344,50.04999923706055,48.77999877929688,49.04999923706055,2423580.0,0.00182002328006714,-1.4660140958264556,-0.8909133785086594,12.192397315715809,25.73195713587667,1.3889431069270088,4.407981922958953,5.415607604303538,5.509168348031963,15.076567840147979,1.2700004577636648,-1.845398078532746,-3.662998962402341,-9.329480285031323,2.0034823602266414,-6.496239623716832,-0.8297583010878498,5.329552033713881,26.480885327917324,-2.1516982754065914,2.83324066131449,1,1.1499977111816406,3.5249977111816406,6.197500228881836,5.184999465942383,3.6100006103515554,2,0.10415825094978559,-1.3247834266356708,49.45000076293945,-5.799969482621402,49.77000045776367,1.538459506964761,50.099998474121094,0.10415825094978559
4096,2016-01-21,49.77000045776367,50.29999923706055,49.13999938964844,49.5,2349136.0,0.004642703633141121,-1.343430062075423,0.5510194548894131,12.486056363125314,22.43879257448964,0.6416807543380258,3.8077182601737505,5.056220169171866,5.230893544278757,16.209409496913,1.1599998474121094,-2.4360854899589413,-3.0739994049072266,-8.649993994896775,2.501995185082322,-5.861996699902001,-0.28600210991245234,4.490597074483119,42.67249175400443,20.55979865964118,2.7879972949947756,1,0.7449989318847656,3.2949981689453125,5.692499160766602,4.954999923706055,4.430000305175781,3,0.08599555434862838,-1.4660140958264556,49.540000915527344,-1.3247834266356708,49.45000076293945,-5.799969482621402,49.77000045776367,0.08599555434862838
4097,2016-01-22,52.25,52.6500015258789,50.25,50.45000076293945,1817549.0,0.04982920473028596,-1.1818188123464304,6.6666525381822295,32.87670755651679,21.445295434304636,-1.8090892222363806,1.1255209633928587,2.4633113726219946,2.7389037494647113,17.09989818383335,2.8800010681152273,-2.678900664864763,-0.4289999008178711,-5.8612922907373175,5.003292489101575,-3.145146095777598,2.2871462941418557,1.4625376569518025,89.66405059448135,69.73834751652629,2.7161461949597236,1,-1.5349998474121094,0.8149986267089844,3.2124996185302734,2.4750003814697266,2.200000762939453,4,0.025837291370738535,-1.343430062075423,49.77000045776367,-1.4660140958264556,49.540000915527344,-1.3247834266356708,49.45000076293945,0.025837291370738535
4098,2016-01-25,51.849998474121094,52.75,51.6500015258789,52.54999923706055,1392465.0,-0.007655531595768594,-1.0000069358468713,-0.38888947757698805,31.718052494274616,21.32806594879377,-1.3206565655605047,1.300808183320214,2.7643823451823977,3.12047551881372,18.013535743192882,1.0999984741211009,-3.004644795777388,-0.6440013885498033,-5.914208790639783,4.626206013540177,-3.2791050895947933,1.9911023124951868,1.3692852950652181,77.32994334647813,58.45541268716225,2.635103701044991,1,-1.0849990844726562,1.2150001525878906,3.4125022888183594,2.875001907348633,3.4000015258789062,0,0.04243010275183523,-1.1818188123464304,52.25,-1.343430062075423,49.77000045776367,-1.4660140958264556,49.540000915527344,0.04243010275183523
4099,2016-01-26,52.1500015258789,52.4000015258789,50.54999923706055,51.45000076293945,1747996.0,0.005785979953452536,2.0833351876989052,-0.9999999999999899,42.62296038802341,23.62492604610802,-1.6008891980503464,0.814146673589228,2.3959092462596914,2.8275508341919107,19.463921155708235,1.8500022888183523,-2.9740215694594028,-0.19899845123291726,-5.330867127149382,4.932870224683548,-2.7649327891911497,2.366935886725315,0.6253537443184669,84.88669295636045,61.36386515556812,2.5659343379582333,1,-1.3850021362304616,0.9149971008300852,2.9499988555908274,2.5749988555908274,2.25,1,0.022051729195270875,-1.0000069358468713,51.849998474121094,-1.1818188123464304,52.25,-1.343430062075423,49.77000045776367,0.022051729195270875
4100,2016-01-27,51.54999923706055,52.599998474121094,51.349998474121094,52.349998474121094,1486379.0,-0.011505316802735033,-1.0833320087865137,-1.1428548073307618,40.0,25.423868058632692,-1.0571937714537682,1.0962502418956888,2.919057704847475,3.422432447473213,20.47724836208608,1.25,-2.913374672522835,-0.5615007400512724,-5.35175935383765,4.2287578737351055,-2.9566300469444613,1.8336285668419166,-2.7700004577636648,66.75898725616585,38.965025948778035,2.3951293068931894,1,-0.7849998474121094,1.5149993896484375,3.4624996185302734,3.1750011444091797,2.75,2,0.011639229829260467,2.0833351876989052,52.1500015258789,-1.0000069358468713,51.849998474121094,-1.1818188123464304,52.25,0.011639229829260467
4101,2016-01-28,52.04999923706055,52.599998474121094,51.54999923706055,51.75,1464649.0,0.009699321191076526,-1.9999945504384173,-0.3749994039529838,57.89473948386158,29.34405426875911,-1.4861672603781102,0.2756587411236353,2.3786672799073187,2.8954181930969156,21.545337029848667,1.0499992370605469,-2.760678150383626,0.1509992599487333,-4.215219743369879,4.517218263267345,-2.032110241710569,2.334108761608036,-3.1936004638671776,71.99996948242188,39.00938636894151,2.1831095016593056,1,-1.2849998474121094,1.0149993896484375,2.6750001907348633,2.6750011444091797,2.700000762939453,3,0.02113356973951941,-1.0833320087865137,51.54999923706055,2.0833351876989052,52.1500015258789,-1.0000069358468713,51.849998474121094,0.02113356973951941
4102,2016-01-29,54.29999923706055,54.349998474121094,52.45000076293945,52.79999923706055,2053156.0,0.04322766633967512,1.3749994039529838,5.0000127156898895,70.74465689049597,34.64833416316249,-3.439437592781438,-2.263670101948165,0.14743908104044579,0.6479788188869549,22.095948009632348,2.299999237060547,-2.458140410230449,2.5109992980957045,-1.4601326072610732,6.482131203452482,0.5254333454173192,4.49656525077409,-5.3687284698486195,98.68423033949809,59.530432901344675,1.9855659526783875,1,-2.7350006103515625,-1.5349998474121094,0.6499996185302734,0.4250011444091797,1.2999992370605469,4,-0.0018415925511255926,-1.9999945504384173,52.04999923706055,-1.0833320087865137,51.54999923706055,2.0833351876989052,52.1500015258789,-0.0018415925511255926
4103,2016-02-01,54.099998474121094,54.6500015258789,53.6500015258789,54.599998474121094,1507363.0,-0.003683255354503756,2.333299425258204,-0.3333333333333333,67.40328906742317,40.882095506604074,-2.8615575705617644,-2.3329211561182603,0.3642746526483549,0.8278475215944283,22.82117890694664,1.0,-2.145341060788205,2.405998611450194,-1.2165815484798799,6.028578771380268,0.5947085314851606,4.217288691415227,-4.951978598632799,86.58529890927646,42.725568567218374,1.811290079965035,2,-2.384998321533203,-1.3349990844726562,0.8500003814697266,0.6250019073486328,1.1500015258789062,0,0.006469543413865075,1.3749994039529838,54.29999923706055,-1.9999945504384173,52.04999923706055,-1.0833320087865137,51.54999923706055,0.006469543413865075
4104,2016-02-02,53.5,54.20000076293945,53.099998474121094,54.099998474121094,1249799.0,-0.01109054512095975,1.7499952316466079,1.1999969482421875,62.23403154428193,46.44227708755587,-1.8178137048014094,-2.0341093916005946,0.9212903790286688,1.398432111286354,23.69759446271883,1.1000022888183594,-1.7534830293902743,1.9310001373291001,-1.2059498609358315,5.067950135594032,0.3625251381966308,3.4994751364615695,-4.021861225488266,65.1515011397844,17.68364356532544,1.5684749991324671,2,-1.6049995422363281,-0.7600002288818359,1.4499988555908203,1.2250003814697266,2.299999237060547,1,0.032710280373831724,2.333299425258204,54.099998474121094,1.3749994039529838,54.29999923706055,-1.9999945504384173,52.04999923706055,0.032710280373831724
4105,2016-02-03,52.54999923706055,53.70000076293945,51.75,53.349998474121094,1864246.0,-0.0177570236063449,1.5999944051249055,1.3333354526149817,60.000000000000014,51.72160415831972,-0.44247416243769067,-1.221559486923944,1.8115474768369566,2.3028174951074476,24.23404613074173,1.9500007629394531,-1.3410135688529508,1.0284994125366183,-2.012644271390492,4.069643096463729,-0.4920724294269334,2.54907125450017,-2.761548697466786,32.2580406990982,-17.91248630029864,1.520571841963555,2,-0.09999847412109375,0.1900005340576172,2.3999996185302734,2.1750011444091797,3.1500015258789062,2,0.035204611145144504,1.7499952316466079,53.5,2.333299425258204,54.099998474121094,1.3749994039529838,54.29999923706055,0.035204611145144504
4106,2016-02-04,53.4000015258789,53.75,52.599998474121094,53.099998474121094,1839067.0,0.01617511515050407,1.3000030517578125,-0.37500417232910443,66.3366388987089,55.43937430745217,-0.8084250919412952,-2.1918129181204122,0.889492140887846,1.4236548142172438,24.7869525847439,1.2000007629394531,-0.7502086017094385,1.8835016250610295,-1.1442452015158295,4.9112484516378885,0.36962821177259997,3.397375038349459,-3.319857927108032,56.896574403657795,3.1792635751981067,1.513873413288429,2,-0.8000011444091726,-0.6600017547607351,1.5499973297119212,1.3249988555908274,3.3999977111816477,3,0.016853889240911135,1.5999944051249055,52.54999923706055,1.7499952316466079,53.5,2.333299425258204,54.099998474121094,0.016853889240911135
4107,2016-02-05,54.20000076293945,54.849998474121094,52.6500015258789,53.9000015258789,1831227.0,0.014981258692902122,1.7500053644359443,0.9999872844718444,70.95552145467987,59.799093080830545,-1.4558230959307892,-2.875393076141286,0.023638468521575362,0.5940609671266444,23.763081364701694,2.1999969482421946,-0.10661515741696093,2.516000747680664,-0.7199898995062455,5.751991394867574,0.8980054240872093,4.133996071274119,-3.8456656885421054,79.03232157667668,19.141003330737632,1.6179953235934545,2,-1.5000019073486328,-1.460000991821289,0.7499980926513672,0.5249996185302734,3.799999237060547,4,0.010147587256799762,1.3000030517578125,53.4000015258789,1.5999944051249055,52.54999923706055,1.7499952316466079,53.5,0.010147587256799762
4108,2016-02-08,51.849998474121094,54.5,51.6500015258789,54.5,1564328.0,-0.04335797519813378,1.1509410061006384,-8.833360883994551,59.5237929444505,61.67696336487799,0.9992622989240658,-0.43341211121708767,2.27912131432295,2.915671850390403,22.56558307540013,2.849998474121101,0.5065056742908354,0.09349861145019389,-3.085844163611661,3.2728413865120487,-1.4961727760807335,1.6831699989811213,-1.1360103277458435,6.24991059294778,-57.47964938892211,1.589671387530926,2,1.25,0.8900012969970703,3.1000003814697266,2.875001907348633,5.600002288818359,0,0.07232401370024477,1.7500053644359443,54.20000076293945,1.3000030517578125,53.4000015258789,1.5999944051249055,52.54999923706055,0.07232401370024477
4109,2016-02-09,51.349998474121094,52.349998474121094,50.5,52.04999923706055,2419271.0,-0.00964320182669931,1.8461531689882538,0.2641510791988277,56.956172943759505,63.560982580851274,1.5353012103988846,0.10339217735657513,2.7106928340194543,3.406438766646474,21.881602520459502,1.8499984741210938,0.7634352030856562,-0.4265012741088867,-3.5894728934944666,2.736470345276693,-2.007987083801673,1.1549845355838997,3.5,19.540201661630096,-46.88101259280545,1.5814858096927888,2,1.3250007629394531,1.3900012969970703,3.700000762939453,3.375001907348633,6.850002288818359,1,0.07594939906073006,1.1509410061006384,51.849998474121094,1.7500053644359443,54.20000076293945,1.3000030517578125,53.4000015258789,0.07594939906073006
4110,2016-02-10,52.95000076293945,53.099998474121094,50.79999923706055,51.70000076293945,1666746.0,0.03115876020180819,1.9677497157426869,-1.7857123394422918,61.05701508422304,63.912346536447004,0.17296238876445358,-1.432212591373677,1.0417125522463238,1.79124478978094,21.228073398470077,2.299999237060547,1.1293137970983054,1.086001014709474,-2.1065059530253336,4.278507982444282,-0.5102524691579262,2.6822544985768744,1.8129977416992205,56.321876375703084,-12.562103966654348,1.5962534838674025,2,-0.27500152587890625,-0.9350013732910156,2.6124982833862305,1.7749996185302734,5.849998474121094,2,0.05382433301334055,1.8461531689882538,51.349998474121094,1.1509410061006384,51.849998474121094,1.7500053644359443,54.20000076293945,0.05382433301334055
4111,2016-02-11,51.349998474121094,52.9000015258789,51.099998474121094,52.9000015258789,1429485.0,-0.03021722881519251,1.32258001004126,-1.2400024414062443,46.66666478286767,61.237014080043856,1.8586882965713727,0.23911848555453474,2.5494986390365852,3.361008687681121,20.212880705147175,1.8500022888183594,1.2751026287427578,-0.5515012741088867,-3.69879256058816,2.5957900123703865,-2.1251469173485233,1.02214436913075,3.3277400604248086,19.540201661630096,-44.78548119015623,1.5736456432396357,2,1.3250007629394531,0.6650009155273438,3.7125015258789062,3.375001907348633,7.150001525878906,3,0.08471280268899384,1.9677497157426869,52.95000076293945,1.8461531689882538,51.349998474121094,1.1509410061006384,51.849998474121094,0.08471280268899384
4112,2016-02-12,52.6500015258789,52.95000076293945,51.099998474121094,51.29999923706055,1633425.0,0.025316515879021395,-1.1142837213053647,-0.8709675037654674,52.7777851363673,59.61195808770431,0.33527736043173917,-0.9065276702219336,1.1640367501341586,2.0428099065592846,18.781102751366667,1.8500022888183594,1.5476551324803012,0.6210016250610266,-2.423944969979594,3.6659482201016473,-0.9014716724592873,2.1434749225813405,1.9441822379760865,53.75003814697248,-8.561775486740522,1.5224732975203108,2,0.02499771118164773,-0.8350028991699148,2.412498474121101,2.0749988555908274,5.5,4,0.0788223663990173,1.32258001004126,51.349998474121094,1.9677497157426869,52.95000076293945,1.8461531689882538,51.349998474121094,0.0788223663990173
4113,2016-02-15,53.75,53.95000076293945,53.1500015258789,53.5,1427684.0,0.020892657972297002,1.4615303355752183,0.18518487121886532,55.26314864859441,58.83741554373902,-0.9159068620844621,-1.7845617845094566,-0.010400458851350436,0.9316257591545707,17.030562895783586,1.299999237060554,1.6302629021736692,1.5220001220703097,-1.4197972852245755,4.463797529365195,0.051101418422867084,2.9928988257177522,0.7623000885778879,94.20287771852406,33.311286864981184,1.4708987036474428,2,-1.0750007629394531,-1.9350013732910156,0.28749942779541016,0.875,4.599998474121094,0,0.07906976744186056,-1.1142837213053647,52.6500015258789,1.32258001004126,51.349998474121094,1.9677497157426869,52.95000076293945,0.07906976744186056
4114,2016-02-16,52.849998474121094,54.5,52.6500015258789,54.0,1852049.0,-0.01674421443495644,-1.3871018551788847,-4.600006103515625,54.193542829789564,58.19225363593785,-0.13164866005650566,-0.6501123003686473,0.7660958118865082,1.8326584268489512,14.886550856316932,1.8499984741211009,1.3514776699110627,0.4519987106323242,-2.191719599086227,3.0957170203508753,-0.8698604442269513,1.7738578654915997,-2.3499984741210938,55.40537336084039,-4.548060268580258,1.3218591548592742,2,-0.17499923706054688,-1.0349998474121094,0.8125009536743164,1.4000015258789062,5.550003051757805,1,0.08703883484634023,1.4615303355752183,53.75,-1.1142837213053647,52.6500015258789,1.32258001004126,51.349998474121094,0.08703883484634023
4115,2016-02-17,54.70000076293945,54.79999923706055,53.0,53.20000076293945,1376840.0,0.035004774687443785,1.1176499627505363,-1.304346095413745,57.86349960268319,57.25079371415722,-1.8378727111773259,-2.206866677238665,-1.1916846975777204,-0.019116630789952183,12.540895593023993,1.9500007629394531,1.1628101858004527,2.0440010070800767,-0.42682634830990906,4.5148283624700625,0.8085873293850838,3.2794146847750696,-4.120000762939455,97.29733909455601,37.26212617461847,1.235413677694993,2,-2.0250015258789062,-2.8850021362304688,-1.037501335144043,-0.4500007629394531,4.450000762939446,2,0.06398537387903169,-1.3871018551788847,52.849998474121094,1.4615303355752183,53.75,-1.1142837213053647,52.6500015258789,0.06398537387903169
4116,2016-02-18,54.04999923706055,54.9000015258789,53.099998474121094,54.75,1730321.0,-0.011883025901515132,2.5999923706346095,-0.46666717529296875,49.18032868899617,54.83132785130348,-1.2135952255269657,-1.285696126309361,-0.6302225650960622,0.6564503537966289,10.33341338497144,1.8000030517578054,1.0472331636119776,1.179999542236331,-0.9572399598033741,3.317239044276036,0.11137979121647845,2.2486192932561835,-3.301199267578127,77.63153667928876,21.55632557990063,1.0686197510198536,2,-1.3499984741210938,-2.2099990844726562,-0.3874998092651367,0.20000076293945312,4.700000762939453,3,0.08788159235982107,1.1176499627505363,54.70000076293945,-1.3871018551788847,52.849998474121094,1.4615303355752183,53.75,0.08788159235982107
4117,2016-02-19,53.599998474121094,54.25,53.349998474121094,53.54999923706055,980683.0,-0.00832563865479019,-3.0,-0.07142740366537512,48.38709836199522,53.59391734214178,-0.9584461209981399,-0.7687873020469027,-0.2564729077808323,1.112095488405771,9.95045355463242,0.9000015258789062,1.0119748292193833,0.6624988555908189,-1.4775645510110067,2.8025622621926445,-0.4075328477100939,1.7325305588917317,-2.6021264112548863,42.222086588541984,-9.580969877735583,1.0700317033009124,2,-0.8999977111816406,-1.7599983215332031,0.025000572204589844,0.6500015258789062,5.650001525878906,4,0.0914179415181271,2.5999923706346095,54.04999923706055,1.1176499627505363,54.70000076293945,-1.3871018551788847,52.849998474121094,0.0914179415181271
4118,2016-02-22,54.04999923706055,54.45000076293945,53.45000076293945,53.6500015258789,1211742.0,0.008395536861008024,-1.5000023841880648,8.000076295109626,51.79152641146744,53.02006772744267,-1.188546843048421,-1.102019898332415,-0.7790678607804438,0.6815901486832416,9.667249343044338,1.0,0.8379851447922846,1.0024995803833008,-1.1283458446018244,3.133345005368426,-0.06292313210926181,2.0679222928758634,-2.817999406413577,62.22212049696212,11.607402003336773,1.065422712492563,2,-1.1999988555908203,-2.2099990844726562,-0.8124990463256836,-0.12499809265136719,5.299999237060547,0,0.07585573259374057,-3.0,53.599998474121094,2.5999923706346095,54.04999923706055,1.1176499627505363,54.70000076293945,0.07585573259374057
4119,2016-02-23,53.29999923706055,54.25,53.29999923706055,54.0,684994.0,-0.01387604089891914,-1.7142849357769168,-1.7500119209971365,52.47524478243156,52.066537693910284,-0.14846269728604966,-0.2755764703672341,-0.0554574893845583,1.4421321474404891,8.73288269424448,0.9500007629394531,0.5014852241582233,0.19499969482421875,-1.8955562109037487,2.285555600552186,-0.850278258039765,1.2402776476882025,-1.8479193046996585,15.789420849110833,-35.612777535521666,1.045277952863984,2,-0.2999992370605469,-1.4599990844726562,-0.4249992370605469,0.6250019073486328,6.200000762939453,1,0.09474670374008531,-1.5000023841880648,54.04999923706055,-3.0,53.599998474121094,2.5999923706346095,54.04999923706055,0.09474670374008531
4120,2016-02-24,52.1500015258789,53.5,51.849998474121094,53.4000015258789,1017497.0,-0.021575942357275557,1.2758689635577034,1.7857123394422918,45.95469575282559,51.98743002390561,0.9790821466454815,0.9714852207155431,1.0590790367180958,2.5761327653409936,8.006605618795328,1.6500015258789062,0.42931588942164467,-0.9849981307983455,-2.997355172517686,1.027358910920995,-1.9911766516580158,0.021180390061324772,-0.49104629790692655,9.836155789578797,-39.18270043697245,1.0061785208596703,2,0.8499984741211009,-0.3100013732910085,0.569997787475593,1.6199989318847727,7.549999237060554,2,0.11984659285002142,-1.7142849357769168,53.29999923706055,-1.5000023841880648,54.04999923706055,-3.0,53.599998474121094,0.11984659285002142
4121,2016-02-25,53.1500015258789,53.25,52.4000015258789,52.5,1496854.0,0.01917545485600347,1.0000000000000167,-0.5200012207031193,46.645372629801344,51.30605085650939,0.2919674765128164,0.0612608990201835,0.040954415005806766,1.5737717919864096,7.2410796277229625,1.0999984741211009,0.46301348998474623,-0.03999824523926776,-1.9865475805173176,1.906551090038782,-1.0132729128782927,0.9332764223997572,-1.3000030517578054,50.00007335949795,4.580356018181021,0.9732746676390235,2,0.22499847412110086,-1.1300010681152273,-1.2725028991699148,0.4399986267089915,6.299999237060554,3,0.11288804944019759,1.2758689635577034,52.1500015258789,-1.7142849357769168,53.29999923706055,-1.5000023841880648,54.04999923706055,0.11288804944019759
4122,2016-02-26,54.20000076293945,54.6500015258789,53.349998474121094,53.349998474121094,1567853.0,0.019755394297577,-2.05882247344303,1.3076927591347256,58.18815562571758,51.631051631745294,-0.575569683614205,-1.0504723563375507,-0.9911636105074564,0.5139211938837178,7.578313852206713,1.5,0.3231285908611099,1.0150009155273452,-0.9200231533579384,2.9500249844126287,0.047488881084703394,1.982512949969987,-2.3500022888183594,83.92856169721166,32.16804085057505,0.9675120344426407,2,-0.8250007629394531,-1.625,-2.410001754760742,-0.6100006103515625,5.549999237060547,4,0.08394832422533316,1.0000000000000167,53.1500015258789,1.2758689635577034,52.1500015258789,-1.7142849357769168,53.29999923706055,0.08394832422533316
4123,2016-02-29,54.45000076293945,54.54999923706055,53.349998474121094,54.20000076293945,1143281.0,0.004612546060533296,4.333372893425112,0.294116855082285,60.992908185171224,52.38653667123215,-0.7999563251808723,-1.341696070386746,-1.2200087052713116,0.22029587922112626,8.09752865424425,1.2000007629394531,0.5740165066666876,1.2475008010864244,-0.7282677208514343,3.223269323024283,0.2596165401174986,2.23538506205535,-2.417002105712889,92.85712339442316,35.49165165569016,0.9878842609689283,2,-1.0750007629394531,-1.75,-2.5600013732910156,-0.8600006103515625,3.549999237060547,0,0.08815425472551319,-2.05882247344303,54.20000076293945,1.0000000000000167,53.1500015258789,1.2758689635577034,52.1500015258789,0.08815425472551319
4124,2016-03-01,55.25,55.349998474121094,54.0,54.599998474121094,780862.0,0.014692364111132505,2.176472700182208,2.600006103515625,58.64660920913335,52.47354884972661,-1.3675231934588794,-2.1121589929278244,-1.9778375845535834,-0.6215147054488028,8.513604206440878,1.3499984741210938,0.661963496928152,1.9600000381469727,-0.21609090818427035,4.136090984478216,0.8719545649813512,3.048045511312594,-3.044981170654296,97.14290073939732,38.00770975092537,1.0880454731656197,3,-1.6500015258789062,-2.325000762939453,-3.335000991821289,-1.6599998474121094,4.099998474121094,1,0.07420811717866238,4.333372893425112,54.45000076293945,-2.05882247344303,54.20000076293945,1.0000000000000167,53.1500015258789,0.07420811717866238
4125,2016-03-02,54.4000015258789,55.849998474121094,54.0,55.599998474121094,683487.0,-0.015384587766897773,1.1764727001822082,-1.8461448173057846,62.15140362587641,53.914779398268855,-0.630900782391187,-1.1767913648181079,-1.1720472846130932,0.18849047345045022,8.281299696559566,1.8499984741210938,0.6042021950344321,1.0175014495849553,-1.1832827674787154,3.218285666648626,-0.08289065894688008,2.1178935581167906,-1.943384324951161,57.971065772073175,-5.9176402994856545,1.1003921085318344,3,-0.5500030517578054,-1.2250022888183523,-2.485002517700188,-1.1350021362304616,5.799999237060554,2,0.09374996932113966,2.176472700182208,55.25,4.333372893425112,54.45000076293945,-2.05882247344303,54.20000076293945,0.09374996932113966
4126,2016-03-03,54.29999923706055,54.70000076293945,53.70000076293945,54.6500015258789,1034118.0,-0.0018382773164221655,3.4444369092527443,0.2916693157687194,57.268710918266365,54.90162523785454,-0.5494915454291984,-1.0602668164432245,-1.1795787813726548,0.26587412326881577,7.984376551616777,1.0,0.6342520084940446,0.8724992752075167,-1.3662687917213674,3.1112673421364008,-0.24688475825692535,1.9918833086719587,-1.5040439088134718,38.000030517578125,-26.048736728065222,1.1193840334644418,3,-0.4500007629394531,-1.125,-2.385000228881836,-1.0349998474121094,7.25,3,0.09944754331033812,1.1764727001822082,54.4000015258789,2.176472700182208,55.25,4.333372893425112,54.45000076293945,0.09944754331033812
4127,2016-03-04,54.75,55.29999923706055,54.4000015258789,54.599998474121094,972799.0,0.008287306984570364,-2.272746188738861,-0.42857298558054735,54.67289519711994,55.22177732514926,-0.9154822807011769,-1.5462261481524067,-1.688968256690032,-0.22112366905403036,8.567948247932314,1.0,0.45214360349519467,1.2950000762939453,-0.9966100484555724,3.586610201043463,0.14919501391919,2.4408051386687006,-1.648640357165526,56.00006103515624,-4.0594947582623675,1.1458050623747582,3,-0.9000015258789062,-1.5750007629394531,-2.835000991821289,-1.4850006103515625,7.549999237060547,4,0.08584476279341469,3.4444369092527443,54.29999923706055,1.1764727001822082,54.4000015258789,2.176472700182208,55.25,0.08584476279341469
4128,2016-03-07,55.599998474121094,57.349998474121094,55.5,56.0,2301595.0,0.01552508628531668,-5.1666772630749085,-2.6666497126290625,62.910796272271185,56.38128304624255,-1.7014131455008226,-2.214413456561047,-2.589702853253378,-1.1027537287932532,8.994988782628319,2.5999984741210938,0.5158632382172925,1.957498550415039,-0.3940465052283315,4.30904360605841,0.7817260225933538,3.1332710782367243,-2.22377494815796,52.05476445536018,-8.238524910863099,1.1757725278216844,3,-1.0,-1.6749992370605469,-3.434999465942383,-2.3349990844726562,6.350002288818359,0,0.07464031726206821,-2.272746188738861,54.75,3.4444369092527443,54.29999923706055,1.1764727001822082,54.4000015258789,0.07464031726206821
4129,2016-03-08,55.25,56.1500015258789,54.79999923706055,56.0,1982243.0,-0.006294936757669123,1.5714254573990591,1.8749928474699118,53.00546106360457,57.16470141410689,-1.1686099026872583,-1.6414117914246305,-2.2794346228099727,-0.7763645234140668,8.647154193914758,1.3500022888183523,0.6280602128120165,1.4125000000000014,-0.7800410737444778,3.6050410737444807,0.3162294631277618,2.508770536872241,-1.396923480257911,42.46575915135997,-12.60368741629074,1.0962705368722394,3,-0.375,-1.3250007629394531,-3.010000228881836,-1.9850006103515625,6.5,1,0.04977375565610864,-5.1666772630749085,55.599998474121094,-2.272746188738861,54.75,3.4444369092527443,54.29999923706055,0.04977375565610864
4130,2016-03-09,55.79999923706055,55.95000076293945,55.20000076293945,55.6500015258789,1646050.0,0.009954737322362739,2.3333276819395583,-0.19999694824219696,59.66851317778352,58.61171703054935,-1.2811332736718128,-2.0732450775744837,-2.90388961729262,-1.3422243640087572,8.791608589932551,0.75,0.6626124600218475,1.8199993133544936,-0.4966223878041447,4.136621014513132,0.6616884627751745,2.9783101639338128,-1.5272920827929752,57.534240848640025,5.099034991297444,1.158310850579319,3,-0.4500007629394531,-1.875,-3.482499122619629,-2.5349998474121094,7.400001525878906,2,0.06362005888169886,1.5714254573990591,55.25,-5.1666772630749085,55.599998474121094,-2.272746188738861,54.75,0.06362005888169886
4131,2016-03-10,55.70000076293945,57.25,55.599998474121094,56.0,2317746.0,-0.0017920873743431098,-5.599955749849321,-2.0000254317030666,62.06898819679116,59.04292064955752,-0.8732048189235542,-1.7187680105160226,-2.881044008026443,-1.236474967074841,9.168987683511737,1.6500015258789062,0.7479385955134816,1.5025007247924833,-0.579369172115058,3.5843706217000246,0.4615657763387091,2.5434356732462575,-1.058018650289462,44.06781633571453,-9.260265511348003,1.040934948453771,3,-0.3500022888183594,-1.7750015258789062,-3.1050004959106445,-2.4350013732910156,8.14999771118164,3,0.08078994503343195,2.3333276819395583,55.79999923706055,1.5714254573990591,55.25,-5.1666772630749085,55.599998474121094,0.08078994503343195
4132,2016-03-11,56.79999923706055,56.79999923706055,56.04999923706055,56.20000076293945,1603213.0,0.019748625835800393,1.500006357844945,-2.0,64.70589675256745,59.45547493482377,-1.749597068871502,-2.6265842098915755,-4.053451602382012,-2.32187266065187,9.602405528712628,1.0999984741210938,1.0940486381369539,2.3949993133544893,0.14230538660940795,4.647693240099571,1.2686523499819486,3.52134627672703,-1.833055161034025,78.43139601506132,25.144884147882593,1.1263469633725396,3,-1.2749996185302734,-2.875,-4.129999160766602,-3.5349998474121094,6.799999237060547,4,0.08362676168665772,-5.599955749849321,55.70000076293945,2.3333276819395583,55.79999923706055,1.5714254573990591,55.25,0.08362676168665772
4133,2016-03-14,58.0,58.45000076293945,56.95000076293945,57.099998474121094,2073500.0,0.02112677427918852,-1.500006357844945,1.500006357844945,73.9796162644817,61.159142385418036,-2.6743054010203053,-3.6805647749061734,-5.29729133049954,-3.50733163534116,11.00041839829383,1.6500015258789062,1.415729477035569,3.382500076293944,0.6411455204287648,6.123854632159123,2.011822798361351,4.753177354226537,-2.747089396202128,87.6712171282971,28.417112525165415,1.3706772779325906,3,-1.9249992370605469,-3.5249996185302734,-5.280000686645508,-4.7350006103515625,6.5500030517578125,0,0.07413791788035429,1.500006357844945,56.79999923706055,-5.599955749849321,55.70000076293945,2.3333276819395583,55.79999923706055,0.07413791788035429
4134,2016-03-15,57.45000076293945,58.04999923706055,57.04999923706055,58.0,1254562.0,-0.009482745466561138,2.07693391160435,-0.6111092273131861,78.80436517792468,63.00947144675672,-1.9885332390090156,-2.917876156742558,-4.7984259622996035,-2.9578165591980934,12.621538625879294,1.0,1.4583511511460898,2.6025007247924776,-0.2825739848738493,5.487575434458805,1.1599633699593142,4.045038079625641,-1.7494975368617602,69.23076923076923,3.5717246722729215,1.4425373548331628,3,-1.375,-2.9750003814697266,-4.530001640319824,-4.185001373291016,5.950000762939446,1,0.07832898068302407,-1.500006357844945,58.0,1.500006357844945,56.79999923706055,-5.599955749849321,55.70000076293945,0.07832898068302407
4135,2016-03-16,58.20000076293945,58.349998474121094,57.54999923706055,57.70000076293945,1427102.0,0.013054830113837346,1.000009536797734,-0.9090921701496057,78.21230788509187,65.336537776404,-2.3946390491231,-3.5755403615518517,-5.511304232491881,-3.6600347630143375,14.18239161741102,0.8999977111816406,1.4678861810587733,3.1775007247924805,-0.0715435542870253,6.426545003871986,1.5529785852527311,4.80202286433223,-2.114567881701113,91.22807722011856,22.613870680562428,1.624522139539752,3,-1.7749996185302734,-3.575000762939453,-5.492501258850098,-4.935001373291016,6.200000762939439,2,0.06099654966535861,2.07693391160435,57.45000076293945,-1.500006357844945,58.0,1.500006357844945,56.79999923706055,0.06099654966535861
4136,2016-03-17,58.79999923706055,58.9000015258789,57.79999923706055,58.599998474121094,1814397.0,0.01030925199752164,4.499938011997223,0.40000152587890625,77.05883884101314,67.82386484794769,-2.5582069315092255,-4.006869055192723,-6.066443572461665,-4.215462617970047,15.84001704755309,1.1000022888183523,1.494115795203946,3.539999198913577,-0.08267759114746553,7.16267598897462,1.7286608038830593,5.351337593944095,-2.383526852384051,96.49115057869604,28.582516966319318,1.8113383950305209,3,-1.9499988555908203,-3.799999237060547,-6.454999923706055,-5.534999847412109,5.399997711181641,3,0.07482995889404132,1.000009536797734,58.20000076293945,2.07693391160435,57.45000076293945,-1.500006357844945,58.0,0.07482995889404132
4137,2016-03-18,58.5,59.099998474121094,58.29999923706055,58.95000076293945,1479721.0,-0.0051020279073653585,1.1333421495674112,-2.249995231646608,73.68422931216256,69.02091296349118,-1.8666254891542522,-3.500420210035827,-5.638715780322308,-3.907312492314901,17.615007601414025,0.7999992370605469,1.545660029517805,2.994999885559082,-0.8130105815175455,6.8030103526357095,1.0909946520207683,4.899005119097396,-1.6861629527311166,72.09306451813225,7.037029039580375,1.9040052335383122,3,-1.5500011444091797,-3.4000015258789062,-6.155000686645508,-5.2350006103515625,5.400001525878899,4,0.09145296536959124,4.499938011997223,58.79999923706055,1.000009536797734,58.20000076293945,2.07693391160435,57.45000076293945,0.09145296536959124
4138,2016-03-21,58.1500015258789,58.75,57.95000076293945,58.5,922740.0,-0.005982879899505966,-1.133331298828125,0.7777730682829811,67.9012642203597,70.67600220313064,-1.2481230988406082,-2.980312891339011,-5.147915311747319,-3.5367451460068935,19.21994275010301,0.7999992370605469,1.7047320517036866,2.4400012969970604,-1.4780537154428757,6.358056309436996,0.48097379077709235,4.399028803217028,-0.9246554217766203,53.65866820495132,-7.035444841475638,1.9590275062199694,3,-1.0000019073486257,-2.6750030517578054,-5.9050025939941335,-4.885002136230462,6.499999999999993,0,0.09372307489651122,1.1333421495674112,58.5,4.499938011997223,58.79999923706055,1.000009536797734,58.20000076293945,0.09372307489651122
4139,2016-03-22,58.349998474121094,58.4000015258789,57.5,58.25,937577.0,0.0034393283403988395,7.999809269502761,-0.28571117166211957,76.51008464031707,72.54728792118993,-1.0752112394226998,-2.932952221077855,-5.219614083421902,-3.7084146073688373,20.873735742968847,0.9000015258788991,1.900064430410083,2.387498283386229,-1.5275025023090905,6.3024990690815486,0.42999789053856574,4.344998676233892,0.75,53.124955296473786,-7.586702060525894,1.9575003928476615,3,-1.0,-2.875,-6.104999542236328,-5.084999084472656,5.650001525878906,1,0.10625543684266758,-1.133331298828125,58.1500015258789,1.1333421495674112,58.5,4.499938011997223,58.79999923706055,0.10625543684266758
4140,2016-03-23,58.4000015258789,58.9000015258789,58.1500015258789,58.25,711250.0,0.0008569503524491484,-3.285732970027074,1.5000381475546707,77.70275529766786,74.28437315462068,-0.8019525209059282,-2.6253143459934805,-5.146152168584386,-3.751865792363567,22.393394771354018,0.75,1.9445860366092376,2.1250013351440344,-1.495335655895687,5.745338326183756,0.31483283962417374,3.935169830663895,0.6679969787597742,56.25014901175361,-7.0314008723188195,1.810168495519862,3,-0.8250026702880788,-2.9250030517578054,-6.1550025939941335,-5.135002136230462,5.049999237060554,2,0.08561643611917269,7.999809269502761,58.349998474121094,-1.133331298828125,58.1500015258789,1.1333421495674112,58.5,0.08561643611917269
4141,2016-03-24,59.1500015258789,59.1500015258789,58.20000076293945,58.45000076293945,512196.0,0.012842465417875815,1.7142849357769516,4.6666242815728305,78.57147811302015,75.82499330578209,-1.1299289053085886,-3.059630732462189,-5.742083729863303,-4.484499373400105,24.036224982531706,0.950000762939446,2.191049595273178,2.5750013351440373,-0.948080619562873,6.098083289850948,0.8134603577905821,4.3365423124974924,-1.6500015258788991,100.0,34.31863746146257,1.7615409773534554,3,-1.1000003814697195,-3.650001525878899,-6.9050025939941335,-5.885002136230462,5.349998474121101,3,0.08875739416004991,-3.285732970027074,58.4000015258789,7.999809269502761,58.349998474121094,-1.133331298828125,58.1500015258789,0.08875739416004991
4142,2016-03-29,58.75,59.599998474121094,58.5,59.04999923706055,1237318.0,-0.006762493923248569,-1.7499988079059676,-0.42856987155383786,71.72417131534057,75.57438831143307,-0.4740860029523475,-2.4256408425898,-5.1733662999397225,-4.087643295086579,26.169828078429248,1.0999984741210938,2.3372178251170297,1.9474998474121108,-1.5169780252542893,5.411977720078511,0.2152609110789072,3.6797387837453144,-1.2169999694824227,59.52385277437684,-7.5556192464354766,1.7322389363332014,3,-0.4250011444091797,-3.0250015258789062,-6.479999542236328,-5.4850006103515625,6.599998474121108,1,0.0927659055019947,1.7142849357769516,59.1500015258789,-3.285732970027074,58.4000015258789,7.999809269502761,58.349998474121094,0.0927659055019947
4143,2016-03-30,59.25,60.0,59.099998474121094,59.25,1582332.0,0.008510638297872353,-4.999949137887188,-0.0,77.02704931892133,75.3769087715438,-0.8695714593698796,-2.6852743364947003,-5.484723345739113,-4.578332935379436,28.48173713743328,1.25,2.5045730567200906,2.2074998855590806,-1.235766171373875,5.650765942492036,0.4858668570926028,3.9291329140255584,-1.6343200317382838,70.0,-0.1849709613645132,1.7216330284664783,3,-0.5,-3.325000762939453,-6.979999542236328,-6.060001373291016,5.5,2,0.07848103841145826,-1.7499988079059676,58.75,1.7142849357769516,59.1500015258789,-3.285732970027074,58.4000015258789,0.07848103841145826
4144,2016-03-31,59.349998474121094,59.6500015258789,58.9000015258789,59.25,1513087.0,0.0016877379598496667,1.1428431297751958,100.0,75.53958808913117,75.07993990532594,-0.7506511903780009,-2.5954311810628354,-5.380711340676051,-4.685110536910656,30.29596887713358,0.75,2.5721347779452657,2.1024984359741197,-1.3794060052520507,5.58440287720029,0.36154621536103093,3.8434506565872084,-1.591259303955077,64.8647534053935,-6.634573189959255,1.7409522206130859,3,-0.5999984741210938,-3.424999237060547,-7.004998207092285,-6.284999847412109,6.250000000000014,3,0.08930081192957084,-4.999949137887188,59.25,-1.7499988079059676,58.75,1.7142849357769516,59.1500015258789,0.08930081192957084
4145,2016-04-01,59.5,59.849998474121094,58.79999923706055,58.849998474121094,1487125.0,0.0025274057242699044,-1.7999979654947917,6.500114442664225,77.14286648497799,75.08927631021092,-0.7787489659261837,-2.4704231028601242,-5.323654520213623,-4.841886106938944,31.92338415584393,1.0499992370605469,2.4406437740590405,1.997500038146974,-1.3507874152009904,5.345787491494939,0.3233563114729918,3.6716437648209563,-1.6067851800439428,72.22221044846025,-2.633541238994141,1.6741437266739818,4,-0.75,-3.575000762939453,-7.079999923706055,-6.435001373291016,6.349998474121108,4,0.07563025210084029,1.1428431297751958,59.349998474121094,-4.999949137887188,59.25,-1.7499988079059676,58.75,0.07563025210084029
4146,2016-04-04,59.70000076293945,60.099998474121094,59.20000076293945,59.5,968113.0,0.003361357360326833,-1.2499964237179029,0.30769275913471134,73.77051025653532,75.0988630818079,-0.9360996972764681,-2.3664559476493565,-5.31741852301068,-5.051558477962871,33.93343408371356,0.8999977111816406,2.3211503290706617,1.9275007247924805,-1.1968479715696105,5.0518494211545715,0.36532637661143497,3.489675072973526,-1.6803788321807573,75.00011920940324,0.5720149701015771,1.562174348181045,4,-0.9000015258789062,-3.450000762939453,-7.280000686645508,-6.635002136230469,5.799999237060547,0,0.06281406954902291,-1.7999979654947917,59.5,1.1428431297751958,59.349998474121094,-4.999949137887188,59.25,0.06281406954902291
4147,2016-04-05,59.45000076293945,59.79999923706055,58.9000015258789,59.599998474121094,1676057.0,-0.004187604636601505,2.272723489551209,-0.7499856949398234,64.07768356664724,74.67402078695096,-0.6002983112264815,-1.840661454256491,-4.939784659049238,-4.817572205271375,35.53666957964065,0.8999977111816477,2.1573071680892824,1.4425006866455092,-1.4207469001520394,4.305748273443058,0.010876893246731356,2.874124480044287,-1.2639487087117658,50.0001467192117,-21.812898404088088,1.4316237933987759,4,-0.6500015258789062,-2.7250022888183594,-6.752500534057617,-6.385002136230469,5.299999237060547,1,0.08494531828851826,-1.2499964237179029,59.70000076293945,-1.7999979654947917,59.5,1.1428431297751958,59.349998474121094,0.08494531828851826
4148,2016-04-06,59.75,59.75,59.04999923706055,59.75,890747.0,0.005046244461069271,1.0,-0.0,73.46939093269393,74.33616593054839,-0.7257950189613211,-1.9118324202148074,-5.0931372633867795,-5.121624592201087,36.11777492451289,0.7000007629394531,1.980745231093536,1.5349998474121094,-1.1918839888066444,4.261883683630863,0.17155792930272895,2.89844176552149,-1.4108322321808373,73.07702465176195,0.8986184879015298,1.3634419181093773,4,-0.625,-3.0250015258789062,-6.774999618530273,-6.685001373291016,5.650001525878892,2,0.09372382383466293,2.272723489551209,59.45000076293945,-1.2499964237179029,59.70000076293945,-1.7999979654947917,59.5,0.09372382383466293
4149,2016-04-07,58.0,60.0,58.0,59.5,1568246.0,-0.029288702928870314,-1.6666666666666667,-100.0,48.305077622653876,71.0697572999913,1.083252161344035,0.05771311071320895,-3.2234737223812786,-3.371524596861917,36.88413311872254,2.0,1.8131526320997793,-0.35250015258789347,-2.700954406946252,1.9959541017704652,-1.5267272797670728,0.8217269745912859,2.0999984741210938,0.0,-66.88667576051859,1.1742271271791804,4,1.0499992370605469,-1.1000003814697266,-4.962499618530273,-4.935001373291016,7.1999969482421875,3,0.11637931034482762,1.0,59.75,2.272723489551209,59.45000076293945,-1.2499964237179029,59.70000076293945,0.11637931034482762
4150,2016-04-08,59.349998474121094,59.54999923706055,58.099998474121094,58.20000076293945,1209974.0,0.023275835760708574,-1.1481456364175815,-0.7666651407877604,54.13533403279035,68.35463017996575,-0.13166357580598032,-1.06741900490006,-4.416311525841223,-4.713571885202896,37.69190626201769,1.5499992370605469,1.7748503648923943,0.8199983596801772,-1.2343677136995623,2.8743644330599167,-0.20718467700969256,1.847181396370047,0.7080000305175815,64.28568833537389,1.0965311845612078,1.0271830366898709,4,-0.2999992370605469,-2.4499988555908203,-6.087499618530273,-6.284999847412109,6.750000000000014,4,0.10530750060128913,-1.6666666666666667,58.0,1.0,59.75,2.272723489551209,59.45000076293945,0.10530750060128913
4151,2016-04-11,60.20000076293945,60.6500015258789,58.54999923706055,59.0,3141053.0,0.014321858646533903,1.0000000000000067,1.04348100111124,61.80555960278409,67.25256221190392,-0.913080348750384,-1.6474737768079137,-5.112154691111343,-5.534632395667444,38.14179155658909,2.1000022888183523,1.6815488522041022,1.4450006484985352,-0.2603778810456774,3.1503791780427477,0.5923113837264253,2.297689913270645,-2.200000762939453,83.01884891216434,20.090306402306965,0.8526892647721073,4,-0.875,-3.0249996185302734,-6.687501907348633,-7.135002136230469,6.249996185302734,0,0.09385378138832068,-1.1481456364175815,59.349998474121094,-1.6666666666666667,58.0,1.0,59.75,0.09385378138832068
4152,2016-04-12,61.54999923706055,61.6500015258789,59.54999923706055,59.9000015258789,2068674.0,0.02242522353840548,1.270269935892555,1.3749972184516848,70.7316914319582,66.55307800224135,-2.0385002515910102,-2.7651382883533415,-6.36166383676229,-6.830779599539639,38.80342108269657,2.1000022888183523,1.6140788961461254,2.5574991226196317,0.6837824486611055,4.431215796578158,1.6206407856403686,3.494357459598895,-3.4969992065429665,97.26021241061612,31.789325211304174,0.9368583369792617,4,-1.7249984741210938,-3.5249977111816477,-8.037500381469727,-8.485000610351562,3.3999977111816406,1,0.06417548029084408,1.0000000000000067,60.20000076293945,-1.1481456364175815,59.349998474121094,-1.6666666666666667,58.0,0.06417548029084408
4153,2016-04-13,62.29999923706055,63.099998474121094,61.79999923706055,61.9000015258789,2639217.0,0.012185215423177631,-3.3333142599197645,0.2424231915419985,72.57142309072309,66.22328189130712,-2.5818710726058995,-3.348136439642559,-6.993939961683864,-7.522020407147295,39.01156985663985,1.5499992370605469,1.4963274919856175,3.0924991607666,0.7661574822455748,5.4188408392876255,1.929328321506084,4.255670000027116,-4.103119146728517,84.31373575658932,16.56730384640565,1.163170839260514,4,-1.75,-3.3500003814697266,-8.787500381469727,-9.235000610351562,3.100002288818345,2,0.039325855424441336,1.270269935892555,61.54999923706055,1.0000000000000067,60.20000076293945,-1.1481456364175815,59.349998474121094,0.039325855424441336
4154,2016-04-14,61.95000076293945,62.849998474121094,61.54999923706055,62.6500015258789,1837892.0,-0.005617953104450235,1.3636464521409226,-1.7500119209971188,69.61325710682381,65.38665862706776,-2.0386642819000826,-2.7865937204448628,-6.508514710582034,-7.141047249515907,39.13503016173968,1.2999992370605469,1.48516356051487,2.517500686645505,0.041240016554993986,4.993761356736016,1.2793703516002495,3.7556310216907605,-3.4589335695800827,77.00004577636719,7.477225757098466,1.2381303350452564,4,-1.4000015258789062,-3.000001907348633,-7.687501907348633,-8.885002136230469,4.499996185302734,3,0.055690084268785744,-3.3333142599197645,62.29999923706055,1.270269935892555,61.54999923706055,1.0000000000000067,60.20000076293945,0.055690084268785744
4155,2016-04-15,61.75,62.099998474121094,61.5,61.95000076293945,1588132.0,-0.0032284222837185572,1.400012207124383,0.2857150642230862,65.2941086713006,64.44483622870834,-1.6605627410954895,-2.4316725896786267,-6.141992940591052,-6.913315372403531,39.12236392754587,0.5999984741210938,1.3871883227261534,2.1399999618530288,-0.46961765137087497,4.7496175750769325,0.8351911552410769,3.4448087684649806,-2.9823969297949233,70.32969889038402,4.469453221054437,1.3048088066119528,4,-1.2000007629394531,-2.6000003814697266,-7.350000381469727,-8.685001373291016,5.5500030517578125,4,0.05587039592295051,1.3636464521409226,61.95000076293945,-3.3333142599197645,62.29999923706055,1.270269935892555,61.54999923706055,0.05587039592295051
4156,2016-04-18,63.20000076293945,63.349998474121094,61.20000076293945,61.45000076293945,1403294.0,0.023481793731813028,1.0975634264617766,-8.749966621526255,73.2984351751066,65.46936418520383,-2.8629470044245906,-3.726177827645344,-7.432592565213298,-8.33725047675594,39.071709837744386,2.1499977111816406,1.3523848319292995,3.3700006484985323,0.33990606427754244,6.400095232719522,1.8549533563880374,4.885047940609027,-4.172453968499418,96.05269101849426,28.17682508571498,1.5150472921104947,4,-2.5250015258789062,-3.7250022888183594,-8.562501907348633,-10.135002136230469,4.350002288818359,0,0.045886039179958704,1.400012207124383,61.75,1.3636464521409226,61.95000076293945,-3.3333142599197645,62.29999923706055,0.045886039179958704
4157,2016-04-19,63.849998474121094,64.90000152587889,63.1500015258789,63.349998474121094,4630814.0,0.010284773786945811,-2.8889152622833314,0.2857142857142857,73.71133980075476,65.49624739276615,-3.1549445613011713,-4.168539562272841,-7.938139914001553,-8.957936545909632,39.12548710176287,1.749999999999993,1.3183774498242826,3.7524984359741183,0.30141592165420406,7.2035809502940324,2.0269571788141647,5.478039693134072,-4.476655545306578,71.62154499331425,3.8485383441858403,1.7255412571599564,4,-2.3999977111816477,-3.3749980926513743,-9.212499618530273,-10.78499984741211,3.7000045776367188,1,0.040720415603062055,1.0975634264617766,63.20000076293945,1.400012207124383,61.75,1.3636464521409226,61.95000076293945,0.040720415603062055
4158,2016-04-20,63.599998474121094,63.70000076293945,62.45000076293945,63.45000076293945,2330521.0,-0.0039154268750895005,6.142810432583841,0.29999542236328125,71.57360740291497,68.08163959057293,-2.5718474797579987,-3.677870998979678,-7.467857131526884,-8.67978106410655,39.287810132396125,1.3999977111816406,1.3323253968964366,3.2299985885620117,-0.4280705447661006,6.888067721890124,1.4009640218979555,5.059033155226068,-3.673989685600141,64.86478962979942,-3.1407595351746522,1.829034566664058,4,-2.099998474121101,-2.674997329711921,-8.874999046325684,-10.53499984741211,3.4500045776367188,2,0.021226391611792295,-2.8889152622833314,63.849998474121094,1.0975634264617766,63.20000076293945,1.400012207124383,61.75,0.021226391611792295
4159,2016-04-21,64.55000305175781,66.34999847412111,63.0,65.34999847412111,3583193.0,0.014937179252028976,1.3928599649592095,-5.33338419673975,73.70893111839743,70.25648371119594,-2.7882380055218476,-4.3632785552337126,-8.165879076163563,-9.579054595677675,40.198662258214156,3.349998474121108,1.497199014797694,3.8700029373168974,-0.10444172840156796,7.844447603035363,1.8827806044576647,5.85722527017613,-4.126594989501065,65.04861704200077,-2.3234383619125794,1.9872223328592316,4,-2.100004196166985,-2.850004196166985,-9.275002479553223,-10.935003280639648,2.149993896484375,3,0.013168062493188915,6.142810432583841,63.599998474121094,-2.8889152622833314,63.849998474121094,1.0975634264617766,63.20000076293945,0.013168062493188915
4160,2016-04-22,63.4000015258789,64.90000152587889,63.29999923706055,64.75,1557277.0,-0.01781566958187153,-1.0645150175721654,1.6875077486481378,65.94827600381598,70.71678553353283,-1.1212381262528268,-2.9718516837072357,-6.823643447005175,-8.393276114520297,40.919648212336455,1.6000022888183452,1.5814257216680687,2.470001411437984,-1.529525232092091,6.469528054968052,0.47023808967294656,4.4697647332030215,-2.265402614198429,42.71848040170606,-22.710121452801886,1.9997633217650355,4,-0.4500026702880717,-1.4750022888183452,-8.12500095367431,-9.785001754760735,2.7999954223632884,4,0.0481071821602137,1.3928599649592095,64.55000305175781,6.142810432583841,63.599998474121094,-2.8889152622833314,63.849998474121094,0.0481071821602137
4161,2016-04-25,64.40000152587889,64.40000152587889,63.25,64.09999847412111,1657861.0,0.015772870282847018,6.666598850516882,-0.22222473395986408,70.04048520469162,70.63998484161432,-1.6347234907296482,-3.7506669135242348,-7.564245058032704,-9.352917744727932,41.5446077114288,1.150001525878892,2.0096451243591815,3.207501411437974,-0.9846316554175019,7.39963447829345,1.111434878010236,5.303567944865712,-2.6395546667055427,50.00004890640336,-16.662192742899343,2.096066533427736,4,-0.6250019073486115,-2.475002288818338,-8.875000953674302,-10.785001754760728,0.75,0,0.04503107852743704,-1.0645150175721654,63.4000015258789,1.3928599649592095,64.55000305175781,6.142810432583841,63.599998474121094,0.04503107852743704
4162,2016-04-26,64.19999694824219,64.80000305175781,63.45000076293945,64.30000305175781,1517942.0,-0.003105661069842225,1.4545359966708282,-0.33335028737096895,68.16324153776114,70.15018689128522,-1.1390711107746796,-3.290113230159278,-7.143727325047344,-9.116501469036216,42.03449052569855,1.3500022888183594,2.3290069149832178,2.734996986389163,-1.49697431980276,6.966968292581086,0.6190113332932015,4.8509826394851245,-1.8888038952751103,44.87172339320439,-20.11246672505412,2.1159856530959624,4,-0.42499732971190696,-2.2749977111816335,-8.274996757507324,-10.359996795654297,1.0500030517578125,1,0.05218078290901462,6.666598850516882,64.40000152587889,-1.0645150175721654,63.4000015258789,1.3928599649592095,64.55000305175781,0.05218078290901462
4163,2016-04-27,63.9000015258789,64.65000152587889,63.599998474121094,64.40000152587889,1697933.0,-0.004672826115632689,1.1000061035155966,4.999694842843994,77.31481416071738,71.00591545282893,-0.657377754827408,-2.7656877718861708,-6.657619880799153,-8.781469148613738,42.37033105978263,1.0500030517577983,2.5395668391427932,2.2025014877319293,-2.0280239860203793,6.433026961484245,0.08723875085577504,4.317764224608084,-1.104151822373339,26.86572942738489,-44.424327081450514,2.115262736876157,4,-0.1250019073486186,-1.9750022888183452,-7.875002861022942,-9.960002899169915,1.9000015258789134,2,0.05712052329765127,1.4545359966708282,64.19999694824219,6.666598850516882,64.40000152587889,-1.0645150175721654,63.4000015258789,0.05712052329765127
4164,2016-04-28,64.65000152587889,64.65000152587889,63.6500015258789,63.95000076293945,941972.0,0.011737088921605965,1.8571397431077628,-1.4000015258788978,75.98039545677236,72.19328065121469,-1.0997567814712852,-3.265700335450191,-7.179941388484728,-9.510077581028227,42.95109552283255,0.9999999999999929,2.58432542340131,2.6875013351440273,-1.5876260510490425,6.962628721337104,0.549937642047496,4.825065028240566,-1.4276539698994668,84.84849886021561,12.148951588801893,2.137563693096537,4,-0.8750019073486115,-2.725002288818338,-8.337502479553208,-10.710002899169908,2.75,3,0.03712299256355345,1.1000061035155966,63.9000015258789,1.4545359966708282,64.19999694824219,6.666598850516882,64.40000152587889,0.03712299256355345
4165,2016-04-29,64.0,64.5,63.75,64.5,1403505.0,-0.010054161029195097,2.0,-0.7142849357769312,68.9999889373822,71.71567551368976,-0.10843127204833536,-2.383487077291406,-6.364760435333764,-8.84384373381625,43.466164659481656,0.900001525878892,2.534577691991146,1.8124998092651339,-2.3899904445132165,6.014990063043484,-0.2887453176240342,3.913744936154309,-0.4023343338435694,48.38700150618718,-22.056818838385972,2.101245126889174,4,0.39999961853027344,-1.825000762939446,-7.587501525878906,-10.060001373291016,3.349998474121108,4,0.04218745231628418,1.8571397431077628,64.65000152587889,1.1000061035155966,63.9000015258789,1.4545359966708282,64.19999694824219,0.04218745231628418
4166,2016-05-02,63.45000076293945,64.05000305175781,63.29999923706055,63.849998474121094,525427.0,-0.008593738079071045,-1.1428657064539158,0.7999954223632812,60.32609011139742,70.22842554820559,0.5372582657514684,-1.6212656795646865,-5.631612470316121,-8.266275203118475,43.698318527328354,0.7500038146972656,2.531134573920248,1.075000572204587,-2.992651534064578,5.142652678473759,-0.9588254809300025,3.1088266253391694,2.899997711181655,10.000076293751288,-54.69490596065894,2.033826053134585,5,0.9499988555908203,-1.2750015258788991,-6.925002098083496,-9.510002136230469,1.9999961853027344,0,0.04334115291152174,2.0,64.0,1.8571397431077628,64.65000152587889,1.1000061035155966,63.9000015258789,0.04334115291152174
4167,2016-05-03,64.5,64.5,63.45000076293945,63.79999923706055,1553488.0,0.016548451133728603,1.9999945504384173,-1.7500119209971676,61.57894673439963,69.11790769614834,-0.45912366921108116,-2.3963978779502995,-6.467978677436378,-9.27273923750812,44.369875413006085,1.0499992370605469,2.642065204993088,1.872499847412108,-2.055199299492628,5.800198994316837,-0.09134972604026359,3.8363494208644724,1.7889984893798925,88.88879469899358,25.57351737900639,1.9638495734523653,5,0.17499923706054688,-2.325000762939446,-7.72499942779541,-10.53499984741211,0.25,1,0.01007754303688202,-1.1428657064539158,63.45000076293945,2.0,64.0,1.8571397431077628,64.65000152587889,0.01007754303688202
4168,2016-05-04,65.34999847412111,65.34999847412111,64.05000305175781,64.40000152587889,1677035.0,0.013178270916606394,1.7368412598981153,1.3571370183269162,66.99998207092978,68.37246891309638,-1.156385445552445,-2.9569519629553582,-7.104569503883894,-10.073817831321762,45.18269034880389,1.2999954223632955,2.563212932239722,2.4424983978271655,-1.4193634011374314,6.304360196791762,0.5115674983448599,4.373429297309464,0.8792200302123945,100.0,36.82883868915853,1.9309308994822987,5,-1.049999237060561,-3.174999237060554,-8.324999809265151,-11.159999847412124,-1.4499969482422088,2,-0.0015301985685692854,1.9999945504384173,64.5,-1.1428657064539158,63.45000076293945,2.0,64.0,-0.0015301985685692854
4169,2016-05-06,64.75,65.90000152587889,64.30000305175781,65.09999847412111,1315885.0,-0.009181308158082158,-1.560013183674194,-0.3684206299490876,64.423074806936,68.20300211344305,-0.5867354690494722,-1.9239751648093915,-6.269556972559137,-9.399949284198712,47.33454912057543,1.5999984741210795,2.4133636770503557,1.5049999237060518,-1.6697197109262873,4.679719558338391,-0.08235989361011775,3.0923597410222214,1.4206341189880476,55.76921101859694,-6.22808205548683,1.5873598173161696,5,-0.17499923706054688,-2.575000762939446,-7.412500381469727,-10.360000610351562,-2.099998474121101,4,0.01621626334761106,1.7368412598981153,65.34999847412111,1.9999945504384173,64.5,-1.1428657064539158,63.45000076293945,0.01621626334761106
4170,2016-05-09,65.59999847412111,65.65000152587889,64.5,64.94999694824219,1345085.0,0.013127389561715885,2.0666395402065785,-1.8571553133514638,62.244887234815316,67.33682456123458,-1.2201588394389233,-2.4050390849132057,-6.832745316710891,-10.167990006323919,49.60269701425558,1.150001525878892,2.325051660766583,2.04249839782716,-0.7217990793406841,4.806795874995004,0.6603496592432379,3.4246471364110818,0.5132229472283854,88.46143124381132,29.500760825236426,1.3821487385839204,5,-0.9999980926513814,-3.424999237060554,-8.262498855590835,-11.20999908447267,-2.799999237060561,0,0.027439071549184124,-1.560013183674194,64.75,1.7368412598981153,65.34999847412111,1.9999945504384173,64.5,0.027439071549184124
4171,2016-05-10,65.84999847412111,66.84999847412111,65.30000305175781,65.94999694824219,1147209.0,0.0038109756984008314,-1.5833486982229947,-0.15384344519170687,60.638296145452,66.50071951764468,-1.3889047325038888,-2.3294863293085726,-6.8193546824265425,-10.330553023312149,51.42453582201403,1.5499954223632955,2.1209875355664067,2.0099985122680835,-0.4473424183384651,4.467339442874632,0.7813280469648021,3.2386689775713577,-2.549999237060561,70.58821549463767,12.682581714633514,1.2286704653032754,5,-0.7749996185302876,-3.424999237060554,-8.512498855590835,-11.45999908447267,-4.250000000000014,1,0.022779043808019095,2.0666395402065785,65.59999847412111,-1.560013183674194,64.75,1.7368412598981153,65.34999847412111,0.022779043808019095
4172,2016-05-11,65.5,66.15000152587889,65.05000305175781,65.90000152587889,1683411.0,-0.0053150870498297476,1.44443690925279,4.00007629510991,60.00000803094158,64.57685216989181,-0.9332492672739221,-1.7585526602483768,-6.2384518351241525,-9.882289751169196,52.69936812288552,1.0999984741210795,2.079076296623299,1.4625000000000057,-0.8505914669880639,3.7755914669880752,0.305954266505978,2.6190457334940405,-2.1290007781982396,51.785689957247804,-5.023212568040265,1.1565457334940334,5,-0.4250011444091797,-3.075000762939446,-7.975000381469727,-11.060001373291016,-2.6500015258789062,2,-0.0007634053703482468,-1.5833486982229947,65.84999847412111,2.0666395402065785,65.59999847412111,-1.560013183674194,64.75,-0.0007634053703482468
4173,2016-05-12,64.75,65.84999847412111,64.59999847412111,65.5,2229250.0,-0.011450381679389277,-1.3809454608868155,1.8749928474699784,51.075252939164166,61.80961411237979,-0.05587282583493902,-0.8596693696303248,-5.269561259770747,-9.037388562921791,53.203805964078676,1.25,1.8673283406765577,0.5899999618530245,-1.5914039705030376,2.7714038942090866,-0.5007020043250066,1.6807019280310556,-1.3094207931518511,17.646970825741228,-36.544979261836325,1.0907019661780315,5,0.3249988555908203,-2.325000762939446,-6.98750114440918,-10.130001068115234,0.34999847412110796,3,0.0,1.44443690925279,65.5,-1.5833486982229947,65.84999847412111,2.0666395402065785,65.59999847412111,0.0
4174,2016-05-13,65.40000152587889,65.55000305175781,63.95000076293945,64.30000305175781,961149.0,0.010038633604307234,1.2857150642230832,-1.4666646321614394,61.36364227484383,60.96113114987553,-0.6574351140616557,-1.304853691188967,-5.7143963985714095,-9.582157240094475,53.74679495255307,1.6000022888183594,1.7128902058424202,1.0675014495849524,-0.9145956021264965,3.0495985012964084,0.07645292372922086,2.058549975440677,-1.8912339336852853,50.00006577069368,-5.41008625341739,0.9910485258557278,5,-0.3250026702880717,-2.975002288818338,-7.475002288818345,-10.225002288818345,-0.3000030517577841,4,-0.022935779281387902,-1.3809454608868155,64.75,1.44443690925279,65.5,-1.5833486982229947,65.84999847412111,-0.022935779281387902
4175,2016-05-16,65.19999694824219,65.5,64.25,65.40000152587889,979357.0,-0.0030581738986285023,5.249976158233039,-0.18182259552360938,54.99997138977059,60.36934018080588,-0.30095918713597314,-0.87815515378378,-5.279917234324074,-9.315335606337072,54.37542094624824,1.25,1.484485275449373,0.6949970245361357,-0.9043111589939627,2.294305208066234,-0.10465706722891355,1.4946511163011849,-1.6244047384100284,43.10335075379772,-12.454492215816295,0.799654091765051,5,-0.04999732971191406,-2.7249984741210866,-7.224997520446777,-9.89999771118164,0.0500030517578125,0,-0.03911036106930432,1.2857150642230832,65.40000152587889,-1.3809454608868155,64.75,1.44443690925279,65.5,-0.03911036106930432
4176,2016-05-17,66.09999847412111,66.15000152587889,65.09999847412111,65.15000152587889,1040101.0,0.013803705030743574,1.0,-4.749876025176905,60.91955282962947,60.296074191386964,-0.8778418647126784,-1.6335072652795333,-5.926927853292021,-10.172945878114042,54.61170773399756,1.050003051757784,1.2549958954551244,1.4499986648559684,-0.17675042737083402,3.076747757082771,0.6366241187425743,2.2633732109693696,-2.458918139003167,97.72713479921823,39.13143787681114,0.8133745461134009,5,-0.6999988555908345,-3.3999996185302805,-8.124999046325698,-10.799999237060561,-0.15000152587892046,1,-0.04992434664506906,5.249976158233039,65.19999694824219,1.2857150642230832,65.40000152587889,-1.3809454608868155,64.75,-0.04992434664506906
4177,2016-05-18,66.44999694824219,66.44999694824219,65.55000305175781,66.15000152587889,878709.0,0.005294984602126851,5.000050863406322,0.3157856695417585,64.57140241350449,60.0262320072286,-1.0305138979591106,-1.8748580697816521,-6.029159372290053,-10.455733477121058,54.370470730228035,0.899993896484375,1.1764469259739059,1.669997215270996,-0.09706831854855125,3.4370627490905505,0.7864644483612153,2.5535299821807698,-2.7447382503441844,100.0,35.846105347013946,0.8835327669097756,5,-1.049997329711914,-3.24999809265136,-8.199995994567871,-10.874996185302734,-5.999996185302734,2,-0.07298718881655852,1.0,66.09999847412111,5.249976158233039,65.19999694824219,1.2857150642230832,65.40000152587889,-0.07298718881655852
4178,2016-05-19,64.94999694824219,66.40000152587889,64.84999847412111,66.40000152587889,1439216.0,-0.02257336446784708,1.1379284943832075,-4.833422344294121,51.578923275596274,58.59910405930197,0.45458317269272186,-0.2830457884805071,-4.321116314079248,-8.896562690752049,54.558676501102795,1.5999984741210795,1.2308493772510474,0.10249729156494425,-1.575681178472891,1.7806757616027795,-0.7365919434539734,0.9415865265838619,-1.1818434548197203,39.999908447125925,-20.646617352204643,0.8390892350189175,5,0.45000267028808594,-0.9249973297119141,-6.024995803833008,-8.874996185302734,-2.8499984741210938,3,-0.03233254153644616,5.000050863406322,66.44999694824219,1.0,66.09999847412111,5.249976158233039,65.19999694824219,-0.03233254153644616
4179,2016-05-20,65.40000152587889,65.59999847412111,64.59999847412111,65.0,2080409.0,0.00692847727145085,1.5000143051965122,-0.27586225040119255,57.52688745416203,58.0748818614516,0.1189908108351716,-0.7021027245073839,-4.542276120620144,-9.276195439482827,53.842165570292245,1.0,1.2082222661115054,0.5100019454955884,-1.1794684391236387,2.1994723301148156,-0.33473324681402516,1.354737137805202,-1.5702111328424522,52.27286914182999,-9.51443713711857,0.8447351923096131,5,-1.9073486186016453e-06,-1.3750019073486186,-5.6500024795532084,-8.600002288818345,-2.150001525878892,4,-0.004587202519239608,1.1379284943832075,64.94999694824219,5.000050863406322,66.44999694824219,1.0,66.09999847412111,-0.004587202519239608
4180,2016-05-23,66.44999694824219,66.75,65.25,65.40000152587889,1788795.0,0.016054975502528324,-1.2222247339598864,2.6249785424098637,65.30610417783336,58.593527198382866,-0.8915036817926278,-1.5935884421283077,-5.364238281911057,-10.268957867979317,53.28642383009928,1.5,1.0743119272380284,1.4074975967407255,-0.26622169927924233,3.0812168927606933,0.5706379487307487,2.2443572447507023,-2.5598023935840573,86.04637958872262,16.976823871275798,0.8368596480099837,5,-1.099996566772461,-2.424997329711914,-6.699997901916504,-9.64999771118164,-3.8999977111816406,0,-0.020316005058248376,1.5000143051965122,65.40000152587889,1.1379284943832075,64.94999694824219,5.000050863406322,66.44999694824219,-0.020316005058248376
4181,2016-05-24,67.30000305175781,67.55000305175781,65.84999847412111,65.90000152587889,1078565.0,0.012791665049701972,-1.266661241347063,1.3333405994550365,64.58333995606739,59.10278630117462,-1.6921432522359794,-2.3349059037290516,-5.968408684386731,-11.056207192945394,52.87158314559092,1.7000045776367045,1.0334135076452924,2.1125036239623967,0.18927353415494963,4.035733713769837,1.1508885790586731,3.07411866886612,-3.3506124187104263,91.52543687914277,23.931690711379474,0.9616150449037214,5,-1.5500011444091797,-2.9250011444091797,-7.450003623962402,-10.500003814697266,-3.6500015258789134,1,-0.03046066803564984,-1.2222247339598864,66.44999694824219,1.5000143051965122,65.40000152587889,1.1379284943832075,64.94999694824219,-0.03046066803564984
4182,2016-05-25,67.55000305175781,68.05000305175781,67.25,67.80000305175781,764919.0,0.003714710084154582,1.1333414713541667,-0.1785712339442274,62.2222372926183,60.341340118225084,-1.8112408973835983,-2.446496788565568,-6.000061025913354,-11.244552999307615,52.39021057148017,0.8000030517578125,0.977378674964072,2.1950033187866183,0.061831646145506625,4.328174991427723,1.1284174824660624,3.261589155107174,-3.4565879219620115,85.50726560651388,21.103370978621015,1.0665858363205527,5,-1.5500011444091797,-2.3000011444091797,-7.475004196166992,-10.625003814697266,-4.3000030517578125,2,-0.023686247686616313,-1.266661241347063,67.30000305175781,-1.2222247339598864,66.44999694824219,1.5000143051965122,65.40000152587889,-0.023686247686616313
4183,2016-05-26,67.55000305175781,67.84999847412111,67.25,67.65000152587889,848508.0,0.0,1.4000305180437138,0.39999389648431816,66.66666666666666,60.93056505064984,-1.5335620855785237,-2.275703763098633,-5.8158970416366955,-11.174289305757725,51.882824025314854,0.599998474121108,0.9296388970776093,2.01250324249267,-0.21882375510321594,4.243830240088563,0.8968397436947271,3.128166741290613,-3.219192646644288,85.50726560651388,19.184501957256202,1.1156634987979457,5,-1.4000015258789062,-2.3000011444091797,-6.58750247955323,-9.850002288818366,-5.8000030517578125,3,-0.10510735704006158,1.1333414713541667,67.55000305175781,-1.266661241347063,67.30000305175781,-1.2222247339598864,66.44999694824219,-0.10510735704006158
4184,2016-05-27,67.05000305175781,67.80000305175781,67.0,67.55000305175781,897520.0,-0.007401924165967744,-1.6666497126290627,5.000076295110194,59.00622766272616,61.37570463653379,-0.8659606169914298,-1.6724289562899486,-5.116015206628859,-10.606219756921305,51.242422887259984,0.8000030517578125,0.905358794150672,1.3925031661987362,-0.8952863115000582,3.6802926438975234,0.24860842734933897,2.5363979050481333,-2.496041087845626,64.28575321115416,0.7318475932295385,1.1438947388493936,5,-0.7250022888183594,-1.5250015258789062,-5.83750247955323,-9.350002288818366,-6.100002288818359,4,-0.07382556826754605,1.4000305180437138,67.55000305175781,1.1333414713541667,67.55000305175781,-1.266661241347063,67.30000305175781,-0.07382556826754605
4185,2016-05-30,66.69999694824219,67.44999694824219,66.5,67.0,1654378.0,-0.005220075877482744,-1.7142888283378745,0.600006103515625,55.214703825641934,60.741832524979614,-0.3138031391839462,-1.1697480725946008,-4.590251679992448,-10.149570445676488,50.361196332307976,0.9499969482421875,1.0442327643175133,0.9074972152709933,-1.2851413479231724,3.100135778465159,-0.18882206632609666,2.003816496868083,-1.9362725190592585,38.63621388616234,-23.03533112508046,1.0963192815970844,5,-0.3749961853027344,-1.0499954223632812,-4.62499809265136,-8.274997711181634,-4.799995422363288,0,-0.05172409454410187,-1.6666497126290627,67.05000305175781,1.4000305180437138,67.55000305175781,1.1333414713541667,67.55000305175781,-0.05172409454410187
4186,2016-05-31,66.19999694824219,66.84999847412111,66.19999694824219,66.55000305175781,2886312.0,-0.007496252217042643,-2.7142296625687448,1.1666751436854688,54.21683978306831,59.59132556604226,0.22559733306410124,-0.47765125132995934,-3.936023266697802,-9.544752050647638,49.852828563013574,0.6500015258789205,1.0213310563135565,0.26999740600585653,-1.6294225598466454,2.1694173718583585,-0.6797125769203944,1.2197073889321075,-1.2390958017047637,0.0,-60.322794655766856,0.9497099829262534,5,0.12500381469726562,-0.5499954223632812,-3.762497901916497,-7.7749977111816335,-2.3999977111816406,1,-0.05513591962905007,-1.7142888283378745,66.69999694824219,-1.6666497126290627,67.05000305175781,1.4000305180437138,67.55000305175781,-0.05513591962905007
4187,2016-06-01,65.15000152587889,66.25,64.80000305175781,66.05000305175781,1905254.0,-0.015860958772916933,1.230772390884602,2.571388089632964,52.325586553124815,59.67428815243432,1.1977522776330574,0.6572342156806741,-2.731149262069053,-8.352666799886464,48.64728239156938,1.4499969482421875,1.0680648236704542,-0.8124980926513814,-2.6293435425724425,1.0043473572696797,-1.720920817611912,0.09592463230914916,2.9000015258789205,11.475377030234442,-52.00479162519363,0.9084227249605271,6,1.174999237060561,0.5249996185302876,-2.3000020980834748,-6.575002670288065,0.15000152587892046,2,-0.023023790711718783,-2.7142296625687448,66.19999694824219,-1.7142888283378745,66.69999694824219,-1.6666497126290627,67.05000305175781,-0.023023790711718783
4188,2016-06-02,65.25,65.34999847412111,64.55000305175781,65.30000305175781,1977410.0,0.0015348959597705214,9.667039674464089,0.05555885220192342,49.068314740065546,58.73444673975693,1.2793185164934755,0.5790480835386802,-2.660630678867662,-8.301366267162251,46.99608016908847,0.7999954223632955,0.9829650781129402,-0.7074996948242216,-2.531976731187555,1.116977341539112,-1.6197382130058884,0.2047388233574452,2.7350030517578148,21.538367638221153,-41.84393316505814,0.9122385181816657,6,1.0500030517578125,0.4250011444091797,-2.4000005722045827,-6.525001525878899,-0.4499969482421875,3,-0.03065134099616862,1.230772390884602,65.15000152587889,-2.7142296625687448,66.19999694824219,-1.7142888283378745,66.69999694824219,-0.03065134099616862
4189,2016-06-03,65.80000305175781,66.59999847412111,65.25,65.55000305175781,1920044.0,0.00842916554418105,-2.1764441891358537,-4.999694842844065,53.57146100929512,57.43059749880825,0.8851004378176839,0.11778062884316398,-3.03665738328975,-8.704117973375517,45.351834598978016,1.349998474121108,0.8385358593459387,-0.2099967956542912,-1.9464800855354554,1.526486494226873,-1.0782384405948733,0.6582448492862909,2.0476000000000028,43.1035389941806,-21.900254140525455,0.8682416449405853,6,0.5,-0.1250019073486328,-2.9500036239623952,-7.075004577636712,-1.4000015258789205,4,-0.06155019550032714,9.667039674464089,65.25,1.230772390884602,65.15000152587889,-2.7142296625687448,66.19999694824219,-0.06155019550032714
4190,2016-06-07,67.40000152587889,67.5,66.0,66.5,1123790.0,0.0243160851050801,1.727276510448817,3.600006103515568,57.14286911992043,56.603878517014145,-0.6324803359381548,-1.4128915476088935,-4.442112367050299,-10.150058051317096,43.790367030471714,1.6999969482421875,0.9894931709936259,1.3000015258788977,-0.5310195017331267,3.131022553490922,0.3844910120728855,2.21551203968491,0.3156975258789174,96.6102177095236,34.26908892511001,0.9155105138060143,6,-1.0999984741210795,-1.7250003814697124,-4.550002098083475,-8.300003051757791,-2.550003051757784,1,-0.09569733852992424,-2.1764441891358537,65.80000305175781,9.667039674464089,65.25,1.230772390884602,65.15000152587889,-0.09569733852992424
4191,2016-06-08,67.34999847412111,67.55000305175781,67.05000305175781,67.34999847412111,1027536.0,-0.0007418850241209807,1.4999427808508357,0.0,55.11363882663531,55.81403424301603,-0.6421707451984133,-1.3120182349492922,-4.218314240248944,-9.935143011641543,41.78503167165385,0.5,1.0531020141496867,1.1749984741211108,-0.7341223452621222,3.0841192935043438,0.22043806442950142,2.12955888381272,0.2390727376367039,93.33318074544317,34.278617049461694,0.9545604096916163,6,-1.1499977111816548,-1.6749973297119283,-4.062499046325698,-8.250000000000007,2.9500045776367045,2,-0.08092052073819045,1.727276510448817,67.40000152587889,-2.1764441891358537,65.80000305175781,9.667039674464089,65.25,-0.08092052073819045
4192,2016-06-09,65.44999694824219,66.65000152587889,65.25,66.65000152587889,1720774.0,-0.028210862196366482,1.333326975528842,-100.0,52.71738769877864,54.264114357695135,1.0377485978623184,0.6156076369620394,-2.150117327467541,-7.871620120594159,39.43496038054242,2.099998474121108,0.8959733549365438,-0.7225028991699247,-2.635472778100848,1.1904669797609984,-1.6789878386353934,0.23398204029554392,2.100006103515625,29.999796549479168,-30.165264007487682,0.956484939465463,6,0.725006103515625,0.3000049591064453,-2.1624975204467773,-6.349998474121087,4.5500030517578125,3,-0.025210050238603676,1.4999427808508357,67.34999847412111,1.727276510448817,67.40000152587889,-2.1764441891358537,65.80000305175781,-0.025210050238603676
4193,2016-06-10,64.75,65.75,64.75,65.25,1012568.0,-0.010695141037145417,-3.0,0.41666507721554086,46.56084015336295,52.88129352332144,1.4514296290602573,1.3867014917481413,-1.3027101540478156,-7.005243026687793,37.37799490725829,1.0,0.6576357370510522,-1.4224998474121122,-3.3354697263430353,0.49047003151881086,-2.378984786877581,-0.4660149079466436,2.8000030517578125,0.0,-58.63677398215213,0.956484939465463,6,1.3000030517578125,1.2500019073486328,-1.3250007629394531,-5.650001525878899,7.099998474121094,4,0.008494255625603353,1.333326975528842,65.44999694824219,1.4999427808508357,67.34999847412111,1.727276510448817,67.40000152587889,0.008494255625603353
4194,2016-06-13,63.9000015258789,64.30000305175781,63.599998474121094,64.0,1030154.0,-0.013127389561715885,1.0,0.1999969482422017,36.21625232902539,50.770354468141825,2.0200392000437333,2.2330515625981846,-0.31536297468804264,-5.9870084997447535,35.88280287362176,1.1500015258789062,0.39569648227856646,-2.1974983215332102,-4.341640908782161,-0.05335573428425988,-3.2695696151576854,-1.125427027908735,3.530001525878909,7.595005166735698,-45.60937882329471,1.072071293624477,6,1.674999237060554,1.924999237060554,-0.6625022888183523,-4.800003051757798,8.500000000000007,0,0.014084530585095845,-3.0,64.75,1.333326975528842,65.44999694824219,1.4999427808508357,67.34999847412111,0.014084530585095845
4195,2016-06-14,62.6500015258789,64.0,62.6500015258789,63.4000015258789,1919935.0,-0.019561814869343386,-2.599995930989602,7.500114442663692,25.906731654866775,47.624786898341654,2.9448101193236127,3.4595922142208124,1.055456716750804,-4.575770216128085,34.51006132481259,1.3499984741211009,0.03806306280877436,-3.3199985504150433,-5.939440423627538,-0.7005566772025418,-4.629719487021298,-2.010277613808789,4.550201251220706,0.0,-46.3594495569536,1.3097209366062492,6,2.4500007629394602,2.7000007629394602,0.7249984741211009,-3.5500030517577983,9.500000000000007,1,0.02793296021353031,1.0,63.9000015258789,-3.0,64.75,1.333326975528842,65.44999694824219,0.02793296021353031
4196,2016-06-15,62.79999923706055,63.45000076293945,62.599998474121094,62.70000076293945,1181197.0,0.0023942171991757633,-4.666624281572656,-0.133331298828125,25.130868093350273,44.60315151392226,2.527608592649372,3.2144997785840985,1.0240651150110978,-4.565692928316132,32.783011488246146,0.8500022888183594,-0.22451435858997115,-3.0050008773803683,-5.981382138080804,-0.028619616679939952,-4.493191507730586,-1.5168102470301505,4.036187439941401,4.938286721849456,-34.96272122488461,1.4881906303502153,6,2.2750015258789062,2.5250015258789062,0.5875005722045898,-3.700000762939446,9.000003814697266,2,0.03264330034976792,-2.599995930989602,62.6500015258789,1.0,63.9000015258789,-3.0,64.75,0.03264330034976792
4197,2016-06-16,61.599998474121094,62.599998474121094,61.5,62.349998474121094,1399366.0,-0.019108292635635737,-1.3157937005091633,-7.500114442664225,22.325560104015295,41.63173433213891,3.5437474462439695,4.250443178648027,2.3392327550026977,-3.250568520795291,31.053643484688166,1.2999992370605469,-0.47996381249947717,-3.9625017166137724,-7.461957593491249,-0.46304583973629576,-5.712229655052511,-2.212773778175034,4.81256938259277,2.3529052734375,-30.466451093300975,1.7497279384387372,6,2.9250030517578125,3.1750030517578125,2.15000057220459,-2.249999999999993,10.650001525878906,3,0.14123384404452044,-4.666624281572656,62.79999923706055,-2.599995930989602,62.6500015258789,1.0,63.9000015258789,0.14123384404452044
4198,2016-06-17,62.849998474121094,62.9000015258789,61.54999923706055,61.599998474121094,1971523.0,0.020292208294861336,-1.0000056514097337,-1.6666666666666667,31.73911053201428,39.20591761244104,2.142848853570058,2.988259554794709,1.2116278810543832,-4.370620545363714,29.97517491228835,1.3500022888183523,-0.6831334145500989,-2.607501792907712,-6.304767211209537,1.089763625394113,-4.456134502058632,-0.7588690837567995,2.9730612397871,48.21417866932605,18.574744076026825,1.8486327091509132,6,1.6750030517578125,1.9250030517578125,0.9000005722045898,-3.2249984741210938,9.349998474121094,4,0.11376295464546371,-1.3157937005091633,61.599998474121094,-4.666624281572656,62.79999923706055,-2.599995930989602,62.6500015258789,0.11376295464546371
4199,2016-06-20,65.09999847412111,65.25,63.6500015258789,63.6500015258789,1096416.0,0.03579952354217575,-1.206899091837045,1.159997558593767,44.02985372052724,37.748915901397346,-0.24237765650522647,0.7532512754031728,-0.8308919120317597,-6.481059865528906,28.771791006758917,2.4000015258789062,-0.747146786391113,-0.34250164031981,-4.043181984844111,3.358178704204491,-2.1928418125819604,1.5078385319423404,0.20429407411809564,95.99995930989621,64.71026103540824,1.850340172262149,6,-0.5749969482422017,-0.3249969482422017,-1.3499994277954244,-5.000000000000007,7.9500045776367045,0,0.10368663837501124,-1.0000056514097337,62.849998474121094,-1.3157937005091633,61.599998474121094,-4.666624281572656,62.79999923706055,0.10368663837501124
4200,2016-06-21,65.09999847412111,65.5,63.95000076293945,65.25,1337186.0,0.0,3.7692172259586605,-0.1034495459185171,45.73643800552162,36.70700469905138,-0.6738005189047698,0.6818878331220901,-0.6626550570020413,-6.330502012328907,26.982246772528356,1.5499992370605469,-0.7881181736652252,-0.27500171661375816,-3.947446736607077,3.3974433033795606,-2.1112242266104175,1.5612207933829012,-3.599998474121108,89.9999618530277,52.4905650248417,1.83622250999666,6,-1.0249977111816548,-0.3249969482422017,-1.3499994277954244,-5.000000000000007,7.800003051757798,1,0.11213522615764315,-1.206899091837045,65.09999847412111,-1.0000056514097337,62.849998474121094,-1.3157937005091633,61.599998474121094,0.11213522615764315
4201,2016-06-22,65.25,65.5,64.94999694824219,65.09999847412111,708301.0,0.00230417095844504,-1.4444331417527083,-1.0,50.41666030883795,36.4513683223913,-1.2885144421148595,0.3904491709293154,-0.6666103242316979,-6.335528514751857,24.748934460340056,0.5500030517578125,-0.920254124282593,-0.022500038146972656,-3.5814002948133634,3.536400218519418,-1.801950166480168,1.7569500901862227,-3.6700000000000017,93.75,50.760269190831096,1.7794501283331952,6,-1.625,-0.47499847412109375,-1.4375009536743164,-4.9750003814697195,8.199996948242188,2,0.10574714982189892,3.7692172259586605,65.09999847412111,-1.206899091837045,65.09999847412111,-1.0000056514097337,62.849998474121094,0.10574714982189892
4202,2016-06-23,65.94999694824219,66.55000305175781,65.09999847412111,65.25,760373.0,0.010727922578424254,-1.9000091552734915,4.666598850516692,52.77776600401937,37.14213786135313,-2.1346041077248117,-0.45910057583731145,-1.2529369749427701,-6.920934260986584,22.40538551564632,1.4500045776367045,-1.2181838669941243,0.7574972152710018,-2.6547529617388363,4.169747392280833,-0.9486278732339173,2.463622303775921,-4.291596948242187,87.99988708504708,40.54946992849108,1.706125088504917,6,-1.9249954223632812,-1.1749954223632812,-1.8999977111816406,-5.674997329711907,6.100006103515625,3,0.08870365995781215,-1.4444331417527083,65.25,3.7692172259586605,65.09999847412111,-1.206899091837045,65.09999847412111,0.08870365995781215
4203,2016-06-27,60.45000076293945,62.79999923706055,60.0,62.70000076293945,2743877.0,-0.08339645852628552,1.2857165100303307,-3.214299727520436,34.757820948240706,36.980089930154826,3.007570465223658,4.723905424640378,4.274984266158157,-1.3339722887396164,20.13393479133451,5.9499969482421875,-1.6582700163140487,-4.38749885559082,-8.2186555173367,-0.556342193844948,-6.303077186463753,-2.4719205247178806,6.100002288818359,6.870237454602211,-39.43099141928023,1.9155783308729366,6,2.825000762939453,3.575000762939453,3.8499984741210938,-0.17500114440917258,11.049999237060547,0,0.19520263173089747,-1.9000091552734915,65.94999694824219,-1.4444331417527083,65.25,3.7692172259586605,65.09999847412111,0.19520263173089747
4204,2016-06-28,62.099998474121094,62.349998474121094,61.29999923706055,61.75,1420294.0,0.027295247152308022,1.4705908752277603,-0.1555548773871528,34.94316531606087,37.98413811473195,1.2017698633327214,2.829101045079682,2.683943705688364,-2.8769463980653427,18.042280256943535,1.8999977111816406,-1.9289357137089524,-2.4900009155273466,-6.358714296108133,1.3787124650534395,-4.4243576058177325,-0.5556442252369536,4.450004577636719,32.06103046864262,-7.551081654646644,1.934356690290393,6,1.1750030517578125,1.9250030517578125,2.6125011444091797,-1.4749984741210938,9.349998474121094,1,0.16264088119631848,1.2857165100303307,60.45000076293945,-1.9000091552734915,65.94999694824219,-1.4444331417527083,65.25,0.16264088119631848
4205,2016-06-29,63.25,63.45000076293945,62.349998474121094,62.95000076293945,1347619.0,0.018518543544862487,2.142860256892333,0.8571444141689373,39.037430973319516,39.52931176806186,0.1629661842335679,1.4834387649123926,1.6139256262726178,-3.896981791105034,16.208888700092555,1.3500022888183594,-2.06907119850986,-1.1674995422363281,-4.946704833800695,2.6117057493280385,-3.0571021880185043,0.7221031035458552,3.1690029907226602,49.61829749266763,16.10748499895245,1.8896026457821826,6,0.02500152587890625,0.7750015258789062,1.4624996185302734,-2.4250011444091726,8.849998474121094,2,0.15494075971158594,1.4705908752277603,62.099998474121094,1.2857165100303307,60.45000076293945,-1.9000091552734915,65.94999694824219,0.15494075971158594
4206,2016-06-30,62.54999923706055,63.4000015258789,62.45000076293945,63.0,1560188.0,-0.011067205738173214,-1.9230895635383864,-1.500006357844945,41.714286835340346,41.683614738209094,0.920584374455018,1.9984308778201125,2.340679840862549,-3.083338036724129,14.620616319801732,0.950000762939446,-2.05490418094184,-1.6850004196166992,-5.454280715091912,2.084279875858506,-3.5696405673542984,0.19963972812090702,3.7406236938476667,38.93126792324483,4.7707682382059104,1.884640147737603,6,0.7250022888183594,1.4750022888183594,2.137500762939453,-1.7250003814697195,10.500003814697266,3,0.16546766450935513,2.142860256892333,63.25,1.4705908752277603,62.099998474121094,1.2857165100303307,60.45000076293945,0.16546766450935513
4207,2016-07-01,63.6500015258789,63.75,62.4000015258789,63.04999923706055,777175.0,0.01758596806131707,2.3749994039530016,-1.333336159030205,46.927377516209255,43.371199958675206,0.15863828064351537,0.8224583375997341,1.2598101496871905,-4.074920855155817,14.304588491594238,1.3499984741211009,-1.7851072087976263,-0.5099981307983441,-4.262274510340099,3.2422782487434105,-2.3861363205692143,1.3661400589725332,2.5148089464111436,97.33337402343732,56.420693684167794,1.8761381897708762,7,-0.3749999999999929,0.3750000000000071,1.4125003814697337,-2.2749996185302663,9.699996948242195,4,0.15396693145999052,-1.9230895635383864,62.54999923706055,2.142860256892333,63.25,1.4705908752277603,62.099998474121094,0.15396693145999052
4208,2016-07-04,63.25,64.15000152587889,63.04999923706055,63.95000076293945,770536.0,-0.006284391457811123,1.0000000000000258,-1.166663487764419,48.13753111875364,43.82760855847814,0.6943671351943266,1.1224931818773882,1.6827501735223507,-3.5302023163290386,14.11871594643602,1.1000022888183452,-1.514463888449285,-0.8099996566772489,-4.546533210990759,2.9265338976362543,-2.678266433833997,1.0582671204795062,2.7915142628442453,68.42102445285943,22.331636030152787,1.8682667771567525,7,0.02500152587890625,0.674999237060554,2.375001907348633,-1.4249992370605469,11.300003051757812,0,0.13913048303174413,2.3749994039530016,63.6500015258789,-1.9230895635383864,62.54999923706055,2.142860256892333,63.25,0.13913048303174413
4209,2016-07-05,61.75,63.70000076293945,61.6500015258789,63.25,770953.0,-0.02371541501976282,-1.4117681377960765,2.14285480733075,47.457622369905884,44.01885126563195,1.8653589456756237,2.428005107197464,3.1581053099442045,-1.8847549601457558,13.366009215068274,2.049999237060554,-1.0953205134573807,-2.107499504089354,-5.885729516449459,1.6707305082707435,-3.99661451026941,-0.21838449790930525,4.170683977587359,3.9999389648440458,-45.939944193014256,1.8891150061800495,7,1.5250015258789062,2.1500015258789062,3.9500017166137695,0.3000011444091797,12.400001525878906,1,0.1578947368421053,1.0000000000000258,63.25,2.3749994039530016,63.6500015258789,-1.9230895635383864,62.54999923706055,0.1578947368421053
4210,2016-07-06,60.95000076293945,61.95000076293945,60.70000076293945,61.54999923706055,728371.0,-0.012955453231749736,-1.2727304253740142,0.3999989827473958,44.9591318039341,43.41245920953151,2.2515480931148844,2.867003117231853,3.9607291571522296,-0.968031187653132,12.224579044272192,1.25,-0.8803776044782765,-2.584998703002931,-6.187058274333694,1.0170608683278388,-4.386028488668316,-0.7839689173375461,4.8522695350961556,7.246375209117264,-46.38713532700167,1.8010297856653834,7,2.325000762939453,2.825000762939453,4.975000381469727,1.5500011444091797,13.950000762939453,2,0.1722722896451092,-1.4117681377960765,61.75,1.0000000000000258,63.25,2.3749994039530016,63.6500015258789,0.1722722896451092
4211,2016-07-07,61.9000015258789,62.6500015258789,61.29999923706055,61.4000015258789,892725.0,0.0155865586718269,-2.8571241730335943,-0.8333354526149817,50.82873778190297,43.195900518185255,0.8676157886166251,1.568168233186249,2.992208288902951,-1.769050722029668,10.84564228479057,1.700000762939446,-0.9774839295427356,-1.3624980926513715,-4.550116737973859,1.825120552671109,-2.956307415312615,0.2313112300098723,3.7862233661959905,34.78262311794482,-24.290871497257925,1.5938093226612415,7,0.17499923706054688,1.875000000000007,4.0874996185302805,0.6499996185302805,12.900001525878913,3,0.1647818529370766,-1.2727304253740142,60.95000076293945,-1.4117681377960765,61.75,1.0000000000000258,63.25,0.1647818529370766
4212,2016-07-08,63.79999923706055,64.25,61.54999923706055,61.54999923706055,1232358.0,0.030694631087970325,-1.4000006781684027,4.5,52.533335883247055,45.17095773318596,-1.5303658281725205,-0.48673645891353345,1.101834499157917,-3.52826366585748,10.647946674494507,2.700000762939453,-1.0769817597649904,0.6199995040893569,-2.4107888815539127,3.6507878897326265,-0.8953946887322815,2.135393696910988,1.7725011571728402,87.3239194464712,25.766541744793074,1.515394192821634,7,-1.3249988555908203,-0.024997711181640625,2.187501907348633,-1.0249977111816406,10.799999237060547,4,0.14498438754406862,-2.8571241730335943,61.9000015258789,-1.2727304253740142,60.95000076293945,-1.4117681377960765,61.75,0.14498438754406862
4213,2016-07-11,65.30000305175781,65.44999694824219,64.34999847412111,64.34999847412111,729035.0,0.023511031859478893,-1.315775102594824,0.42222425672742425,50.55556827121307,46.90566917264732,-2.5368211529912656,-2.048447702160715,-0.36124556555364506,-4.894894828661457,10.809815275066455,1.6499977111816406,-1.2420580456791583,2.092503166198732,-1.0074581136430538,5.192464446040518,0.5425225262778355,3.642483806119621,0.16104733459090426,96.84223122223801,38.004054499799366,1.5499806399208924,7,-2.225004196166992,-1.5250015258789062,0.6999979019165039,-2.5250015258789062,8.5,0,0.12327710637291589,-1.4000006781684027,63.79999923706055,-2.8571241730335943,61.9000015258789,-1.2727304253740142,60.95000076293945,0.12327710637291589
4214,2016-07-12,64.80000305175781,65.5,64.59999847412111,65.30000305175781,2657959.0,-0.0076569674828911305,1.0000169543250168,-0.5263132533990875,49.18920156118028,48.033643682409625,-1.8031711133140504,-1.557414144164106,0.14645098766106912,-4.24870516865802,11.224650153114382,0.900001525878892,-1.5317073224308118,1.5475030899047866,-1.620174703838913,4.715180883648486,-0.036335806967059625,3.13134198677664,-4.8000030517578125,85.41672792700575,29.259545029785144,1.5838388968718515,7,-1.700002670288086,-1.0250015258789062,1.1874990463256836,-2.0250015258789062,8.099998474121094,1,0.15046295587690595,-1.315775102594824,65.30000305175781,-1.4000006781684027,63.79999923706055,-2.8571241730335943,61.9000015258789,0.15046295587690595
4215,2016-07-13,64.40000152587889,64.90000152587889,64.15000152587889,64.55000305175781,892934.0,-0.006172862762975906,-1.3076868903833634,0.3000030517578409,47.73333740234371,48.70242707874333,-1.366599337675808,-1.0746844441817842,0.5706143982362306,-3.7328950875154803,10.995891757732917,0.75,-1.0393161497191201,1.0600015640258675,-2.134170690095104,4.254173818146839,-0.537084563034611,2.6570876910863532,-4.290001525878893,73.8095648975251,21.481984846626858,1.5970861270604846,7,-1.3000011444091655,-0.6249999999999858,1.587500572204604,-1.6249999999999858,7.949996948242202,2,0.15139751194077244,1.0000169543250168,64.80000305175781,-1.315775102594824,65.30000305175781,-1.4000006781684027,63.79999923706055,0.15139751194077244
4216,2016-07-14,64.84999847412111,65.05000305175781,64.19999694824219,64.34999847412111,928684.0,0.00698753008664732,-1.1250071525300127,-3.3332994252578096,47.02703115102411,48.713499704833865,-1.627142792094844,-1.4368964528292878,0.16823733627482795,-4.052912387833288,10.752727723871287,0.850006103515625,-0.6293739113635581,1.4074985504150561,-1.8447514473690347,4.65974854819914,-0.2186264484769822,3.0336235493070944,-4.632198474121111,83.54426834603487,34.253067286924654,1.6261249988920419,7,-1.7499980926513814,-1.0749969482422017,1.1375036239623881,-2.0749969482422017,7.800003051757798,3,0.1549730653543242,-1.3076868903833634,64.40000152587889,1.0000169543250168,64.80000305175781,-1.315775102594824,65.30000305175781,0.1549730653543242
4217,2016-07-15,70.30000305175781,70.75,65.25,65.44999694824219,4759892.0,0.08404016508668954,-1.0952380952380953,9.70001220703125,76.69376099826341,51.886414135890504,-6.7438295215044946,-6.536847137103052,-5.203685799387529,-9.332740998635785,10.660399380366297,5.900001525878892,-0.2182494633218255,6.4225028991699205,2.06753232569055,10.777473472649284,4.245017612430232,8.599988185909602,-9.976559051757818,93.18186284426207,36.93327976799942,2.1774852867396826,7,-4.575002670288086,-4.9250030517578125,-4.362502098083496,-7.275001525878906,2.0,4,0.06401137702208781,-1.1250071525300127,64.84999847412111,-1.3076868903833634,64.40000152587889,1.0000169543250168,64.80000305175781,0.06401137702208781
4218,2016-07-18,70.0,70.9000015258789,68.90000152587889,69.05000305175781,2499629.0,-0.004267468545299136,-2.19999999999995,0.19587541293062766,73.09940111531841,54.73550066315857,-6.018562548576384,-5.980333757276867,-4.854879680882817,-8.86976405223524,10.812450029325202,2.000000000000014,0.20035022787663337,5.76499977111817,0.6564822212609158,10.873517320975424,3.210740996189543,8.319258546046797,-9.259493760000005,86.66664406105326,26.22834690902628,2.554258774928627,7,-4.19999885559082,-4.549999237060547,-4.037497520446777,-6.974998474121094,2.75,0,0.06571426391601554,-1.0952380952380953,70.30000305175781,-1.1250071525300127,64.84999847412111,-1.3076868903833634,64.40000152587889,0.06571426391601554
4219,2016-07-19,71.8499984741211,72.3499984741211,69.69999694824219,69.90000152587889,1632329.0,0.02642854963030139,-1.2553145899616909,2.0526349604073455,74.15728458867514,57.97973986146313,-7.023842407669804,-7.693142095796787,-6.614229027370982,-10.532401076128544,12.120526870901735,2.6500015258789062,0.5064384343729245,7.277498245239258,1.1400828590512617,13.414913631427261,4.20879055214526,10.346205938333256,-10.499922516968361,93.90243675508705,30.769651143592043,3.0687076930940003,7,-5.024999618530273,-5.674999237060547,-5.824995994567871,-8.824996948242188,1.0999984741210938,1,0.02713993902642975,-2.19999999999995,70.0,-1.0952380952380953,70.30000305175781,-1.1250071525300127,64.84999847412111,0.02713993902642975
4220,2016-07-20,72.4000015258789,72.4000015258789,71.55000305175781,72.0,1385606.0,0.007654879101436807,3.249976158233039,0.2051293086583967,77.90366869864884,60.98806551887933,-6.457984463475512,-8.082605450357292,-7.092725063082881,-10.871580121811334,13.359696450598364,0.8499984741210938,0.8659399826815815,7.462501144409174,0.3951649956870682,14.52983729313128,3.928833070048114,10.996169218770227,-10.169931767368702,100.0,32.409398921123426,3.533668074361053,7,-5.42500114440918,-6.200000762939453,-6.700000762939453,-9.375,0.9000015258789062,2,0.006906077202516014,-1.2553145899616909,71.8499984741211,-2.19999999999995,70.0,-1.0952380952380953,70.30000305175781,0.006906077202516014
4221,2016-07-21,72.1500015258789,72.4000015258789,71.25,72.3499984741211,985588.0,-0.003453038601258007,6.666598850516251,-0.4999904632932156,75.29760296383623,63.51742852783369,-5.141837583491039,-7.68308579078942,-6.780708229386647,-10.426036675313881,14.60216520613942,1.1500015258789062,1.3995107267520268,6.8675010681152315,-0.9027716606766489,14.637773796907105,2.9823647037192984,10.752637432511165,-8.902938590631834,96.50349724968389,31.32537988916222,3.8851363643959367,7,-3.875,-5.950000762939453,-6.924999237060547,-9.125,1.6999969482421875,3,0.0027719604159737177,3.249976158233039,72.4000015258789,-1.2553145899616909,71.8499984741211,-2.19999999999995,70.0,0.0027719604159737177
4222,2016-07-22,71.80000305175781,72.30000305175781,71.25,71.9000015258789,773313.0,-0.004850983599710035,1.3333361590302208,0.5,75.52238554433082,66.29151933595789,-3.9534462802118924,-7.243738410558592,-6.360198058458593,-9.897310277034578,15.302382978896457,1.0500030517578125,2.113591898476969,6.225002288818359,-2.073539964353145,14.523544541989864,2.0757311622326,10.374273415404112,-7.637646257447557,82.85718645368311,17.34202573845964,4.149271126585753,7,-3.5250015258789062,-5.600002288818359,-6.600002288818359,-8.775001525878906,2.0999984741210938,4,0.011838418356449942,6.666598850516251,72.1500015258789,3.249976158233039,72.4000015258789,-1.2553145899616909,71.8499984741211,0.011838418356449942
4223,2016-07-25,72.25,72.5,71.4000015258789,71.6500015258789,943223.0,0.006267366700775767,1.0,-6.0000762951094835,83.43948069593658,70.09710590648635,-3.703357787765924,-7.129937844409056,-6.708822066774303,-10.168139896811866,15.494118807906407,1.0999984741210938,2.709680992462367,6.084999275207522,-2.3560103609797522,14.52600891139479,1.8644944571138922,10.305504093301153,-7.2638787325328735,91.07143830278855,17.040748185267873,4.220504818093634,7,-3.924999237060547,-6.0,-7.599998474121094,-9.224998474121094,1.3499984741210938,0,0.0006920837613537678,1.3333361590302208,71.80000305175781,6.666598850516251,72.1500015258789,3.249976158233039,72.4000015258789,0.0006920837613537678
4224,2016-07-26,72.19999694824219,72.5,71.69999694824219,71.9000015258789,435429.0,-0.0006920837613537678,-1.2857080576778455,0.4999936421550551,87.6253841806251,74.52955554851764,-2.7862843683843295,-6.624092238192532,-6.576891722405605,-9.950215046586408,15.696216279365427,0.8000030517578125,3.1873868011634414,5.529996299743658,-3.093557676757186,14.153550276244502,1.218219311493229,9.84177328799408,-6.312210232871109,75.999755859375,-6.211072489795839,4.311776988250424,7,-3.8499984741210938,-5.9499969482421875,-7.549995422363281,-9.174995422363281,1.850006103515625,1,0.007617771121958494,1.0,72.25,1.3333361590302208,71.80000305175781,6.666598850516251,72.1500015258789,0.007617771121958494
4225,2016-07-27,73.05000305175781,73.1500015258789,72.3499984741211,72.3499984741211,798882.0,0.011772938219442919,-1.2857080576778455,2.333384196739656,87.54205796176669,79.03122519415568,-2.5482251677274803,-7.064460984958856,-7.326956493032895,-10.612079780295474,16.617192567198874,0.9500045776367188,3.675581011463464,5.890002250671387,-3.0241263145937296,14.804130815936503,1.4329379680388286,10.347066533303945,-6.368750742231271,94.73692664142276,6.257136022881824,4.457064282632557,7,-3.8500022888183594,-6.475002288818359,-8.400001525878906,-10.025001525878906,1.399993896484375,2,-0.001369008888949197,-1.2857080576778455,72.19999694824219,1.0,72.25,1.3333361590302208,71.80000305175781,-0.001369008888949197
4226,2016-07-28,72.9000015258789,73.80000305175781,72.8499984741211,73.0,654019.0,-0.0020534088927091076,-8.499828342551973,-0.14285402883892273,84.73278663844368,79.92445026528682,-1.2697759567401476,-6.428920353844518,-7.1057102694979335,-10.271302336401718,17.66429055618142,0.9500045776367188,4.287991576063021,5.22250061035156,-3.766175129620663,14.211176350323782,0.7281627403654483,9.716838480337671,-5.313124326063033,64.70586475343622,-22.93201965912992,4.49433786998611,7,-1.5499992370605469,-6.0,-8.475000381469727,-9.875,2.4499969482421875,3,0.005486989266206166,-1.2857080576778455,73.05000305175781,-1.2857080576778455,72.19999694824219,1.0,72.25,0.005486989266206166
4227,2016-07-29,73.44999694824219,73.44999694824219,72.44999694824219,73.25,835904.0,0.007544518667369715,9.000152590218967,-2.0,83.53904426050178,81.08441061475165,-1.481779962896951,-6.542518771662998,-7.587884311207759,-10.63257207850804,18.865973950372318,1.0,5.049882695139104,5.282496261596677,-3.849072445539008,14.414064968732355,0.7167119080288415,9.848280615164512,-4.869019612115608,85.41642162550505,-1.0135040172959862,4.565784353567839,7,-1.6999969482421875,-6.549995422363281,-9.249996185302734,-10.374996185302734,1.75,4,0.005445902552736248,-8.499828342551973,72.9000015258789,-1.2857080576778455,73.05000305175781,-1.2857080576778455,72.19999694824219,0.005445902552736248
4228,2016-08-01,72.05000305175781,73.9000015258789,71.3499984741211,73.6500015258789,1057375.0,-0.01906050312664964,1.4285760996326988,-8.000114442664225,77.77777128191332,81.48668691400033,0.2677437324449983,-4.689901356925105,-6.0865818738651285,-9.063649469646833,20.089903858399097,2.5500030517578125,5.8385886823048025,3.442502212524417,-5.5381947177496755,12.42319914279851,-1.0478462526126293,7.932850677661463,-2.6339816011302304,27.451127054698205,-56.665313684404666,4.490348465137048,8,0.5249977111816406,-5.100002288818359,-7.650001525878906,-8.750001907348633,2.649993896484375,0,0.02567659119725696,9.000152590218967,73.44999694824219,-8.499828342551973,72.9000015258789,-1.2857080576778455,73.05000305175781,0.02567659119725696
4229,2016-08-02,71.5,72.0999984741211,71.25,71.9000015258789,782289.0,-0.007633629819039922,1.1250083446980172,0.2500011920940324,76.89392428753331,81.37449309054306,0.8525311894819083,-3.5542276370263153,-5.4540798141810285,-8.340612471085272,20.685715295256962,0.8499984741210938,5.567061178276589,2.4049991607666072,-6.051570581327326,10.86156890286054,-1.8232857102803592,6.633284031813574,-1.276862135827173,9.433956832046892,-72.84732142221283,4.228284871046966,8,1.0750007629394531,-4.19999885559082,-7.849998474121094,-7.69999885559082,2.5999984741210938,1,0.029370608029665624,1.4285760996326988,72.05000305175781,9.000152590218967,73.44999694824219,-8.499828342551973,72.9000015258789,0.029370608029665624
4230,2016-08-03,71.44999694824219,72.05000305175781,70.6500015258789,71.4000015258789,884759.0,-0.0006993433812281236,1.2399887695997949,-0.12498807911651949,75.78122252600696,81.42822859745091,0.8421673729408496,-2.8219404117323847,-5.354307513079277,-8.124891482642383,20.755325985723662,1.4000015258789062,5.441147534865721,1.8299962997436552,-5.756445214040539,9.41643781352785,-1.963224457148442,5.623217056635752,2.4500045776367188,24.61524376502404,-55.1307498463192,3.7932207568920977,8,0.8250045776367188,-4.149995803833008,-7.799995422363281,-7.424995422363281,1.4000015258789062,2,0.03638917025285604,1.1250083446980172,71.5,1.4285760996326988,72.05000305175781,9.000152590218967,73.44999694824219,0.03638917025285604
4231,2016-08-04,72.0999984741211,72.0999984741211,71.3499984741211,72.0,1016797.0,0.00909729256321401,14.00022888532845,2.0001526018617426,61.24996066097197,79.84240361041105,0.20598893487246528,-2.8128175960925432,-5.973363010684437,-8.602116252941087,21.2649788932474,0.75,5.148435101229239,1.9699979782104435,-4.753596868133485,8.693592824554365,-1.3917994449615207,5.331795401382408,1.7350030517578148,44.615290715144226,-32.05014923869244,3.3617974231719616,8,0.1750030517578125,-4.799997329711914,-8.449996948242188,-8.074996948242188,-0.5999984741210938,3,0.032593599498682124,1.2399887695997949,71.44999694824219,1.1250083446980172,71.5,1.4285760996326988,72.05000305175781,0.032593599498682124
4232,2016-08-05,73.05000305175781,73.30000305175781,72.30000305175781,72.44999694824219,920779.0,0.013176208013065516,-1.2222372927333762,6.000152590218967,67.63005678380347,78.08580095350736,-0.6124634447073589,-3.198281009127271,-6.888803864063419,-9.389629620207302,22.88477021705623,1.2000045776367188,4.7480202990551135,2.4575023651123047,-3.6797235954969523,8.594728325721562,-0.6111106151923309,5.52611534541694,0.7212984741210988,73.84620079627405,-1.4899535973663234,3.0686129803046294,8,-0.7750015258789062,-5.750001907348633,-9.400001525878906,-9.025001525878906,-1.4500045776367188,4,0.031485220072252185,14.00022888532845,72.0999984741211,1.2399887695997949,71.44999694824219,1.1250083446980172,71.5,0.031485220072252185
4233,2016-08-08,73.3499984741211,73.5,72.94999694824219,73.0999984741211,898423.0,0.004106713344703472,1.0,0.4166624281572657,60.56337120088716,75.07891062242538,-0.8269808140126003,-3.019057541930266,-7.150036960030917,-9.542900321242165,24.6373746530409,0.5500030517578125,4.445444062452395,2.3549980163574276,-3.3622790011825145,8.07227503389737,-0.5036404924125435,5.213636525127399,0.3588770517578155,94.73678574774799,20.850706618592113,2.8586385087699693,8,-1.0749969482421875,-6.049997329711914,-9.699996948242188,-9.324996948242188,-2.1500015258789062,0,0.025221520280928056,-1.2222372927333762,73.05000305175781,14.00022888532845,72.0999984741211,1.2399887695997949,71.44999694824219,0.025221520280928056
4234,2016-08-09,74.55000305175781,74.55000305175781,73.25,73.5,733192.0,0.01635998094887614,1.4761890921773502,4.20001220703125,63.87096393121148,72.44878906347478,-1.8534958977259066,-3.6376695623244757,-8.28041689748622,-10.578930711507319,26.612624286804866,1.3000030517578125,4.190437352046587,3.067502593994135,-2.057696122266762,8.192701310255032,0.5049032358636936,5.630101952124576,-3.9000015258789062,100.0,28.20196385482366,2.562599358130447,8,-1.9500007629394531,-6.92500114440918,-10.950002670288086,-10.525001525878906,-2.8000030517578125,1,0.0020119904808084677,1.0,73.3499984741211,-1.2222372927333762,73.05000305175781,14.00022888532845,72.0999984741211,0.0020119904808084677
4235,2016-08-10,74.1500015258789,74.3499984741211,73.6500015258789,74.30000305175781,826935.0,-0.005365546740503824,4.600146488845485,-0.14285818086698734,62.6582131785566,69.99605867904289,-1.4315983074665724,-2.6032397234789357,-7.80271980570032,-10.027591650821734,28.93430896077163,0.9000015258789062,3.765785516857079,2.1800010681152315,-1.8454976525736981,6.205499788804161,0.1672517077707596,4.1927504284597035,-3.421999969482428,87.49997019772024,18.049284418057923,2.0127493603444653,8,-1.5499992370605469,-6.524999618530273,-10.5625,-10.125,0.1999969482421875,2,-0.0006743499761138194,1.4761890921773502,74.55000305175781,1.0,73.3499984741211,-1.2222372927333762,73.05000305175781,-0.0006743499761138194
4236,2016-08-11,74.9000015258789,74.94999694824219,73.9000015258789,74.25,522872.0,0.010114632293544146,1.8000162762072367,-4.333299425258125,68.67466557097671,68.34446104687343,-2.0875965512906305,-2.700152305000117,-8.448588299457512,-10.629936758929134,31.387310146197322,1.0499954223632812,3.3065314371890793,2.4275009155273466,-0.07775207973745069,4.932753910792144,1.174874417894955,3.680127413159738,-4.095559939575196,98.11337594288018,29.10444309223338,1.2526264976323982,8,-2.1000022888183594,-6.775003433227539,-11.375,-10.875,-1.0500030517578125,3,-0.027369866622092287,4.600146488845485,74.1500015258789,1.4761890921773502,74.55000305175781,1.0,73.3499984741211,-0.027369866622092287
4237,2016-08-12,74.80000305175781,75.19999694824219,74.19999694824219,74.9000015258789,518095.0,-0.0013350930852323861,1.8571864543482763,-0.1538434451917321,66.03773041695777,67.04001206187839,-1.984670401547362,-2.367102028634534,-8.20962367443741,-10.37657572510409,31.735886893278852,1.0,2.77378105830104,2.1025024414062443,-0.3894809868357072,4.594485869648196,0.8565107272852686,3.34849415552722,-3.8297392509765587,82.22249348958334,15.343197282126098,1.2459917141209769,8,-1.8750038146972656,-6.425004959106445,-11.875001907348633,-10.775001525878906,0.0,4,-0.044117686057771666,1.8000162762072367,74.9000015258789,4.600146488845485,74.1500015258789,1.4761890921773502,74.55000305175781,-0.044117686057771666
4238,2016-08-15,74.5999984741211,75.05000305175781,74.4000015258789,74.8499984741211,409647.0,-0.002673857880705288,-1.0000234752805297,2.5000381475547417,64.81479911649876,65.69788704287453,-1.5476629155220962,-1.902341373960894,-7.8733355784934815,-10.01722615994018,32.058260714091325,0.6500015258789062,2.359263994940818,1.6724979400634794,-0.6116534496197943,3.956649329746753,0.5304222452218426,2.8145736349051163,-3.3759506844921816,69.23079932704722,3.3603845597092885,1.1420756948416373,8,-1.6749992370605469,-4.924999237060547,-11.474997520446777,-10.574996948242188,0.25,0,-0.040214478034348855,1.8571864543482763,74.80000305175781,1.8000162762072367,74.9000015258789,4.600146488845485,74.1500015258789,-0.040214478034348855
4239,2016-08-16,73.80000305175781,74.69999694824219,73.6500015258789,74.30000305175781,988876.0,-0.01072379944673596,-1.6249785424097352,2.0,54.65838332717294,63.35090490967075,-0.43259381476018177,-1.0000385332244548,-6.96127373859197,-9.06411336363523,31.740677249503435,1.0499954223632812,1.9277438632952624,0.7750022888183565,-1.4818014604928322,3.0318060381295453,-0.35339958583723785,1.903404163473951,-2.337398312612109,9.677546379472437,-50.371015723383366,1.128401874655594,8,-0.5250053405761719,-4.125003814697266,-10.37500286102295,-9.775001525878906,0.399993896484375,1,-0.03523043355014732,-1.0000234752805297,74.5999984741211,1.8571864543482763,74.80000305175781,1.8000162762072367,74.9000015258789,-0.03523043355014732
4240,2016-08-17,72.9000015258789,73.9000015258789,72.75,73.6500015258789,2096414.0,-0.012195142122795155,-1.1904727304433755,1.5,50.0,62.100909280673875,0.7763641712987095,-0.06393564861710388,-6.008933949341724,-8.015471857123885,31.13139357965563,1.1500015258789062,1.6232211578462028,-0.1499992370605412,-2.3886560611752827,2.0886575870542003,-1.269327649117912,0.9693291749968296,-1.213153254187418,6.122518886667539,-51.133632368433524,1.119328412057372,8,0.8499984741210938,-3.2250022888183594,-9.46250057220459,-8.875,1.5499954223632812,2,-0.015775054894486717,-1.6249785424097352,73.80000305175781,-1.0000234752805297,74.5999984741211,1.8571864543482763,74.80000305175781,-0.015775054894486717
4241,2016-08-18,72.3499984741211,73.44999694824219,71.80000305175781,73.0,1903138.0,-0.007544623322985333,1.1290306702565944,0.866668701171875,43.75001625579249,59.44757144422822,1.526038308624635,0.528937829412456,-5.410292621678096,-7.330493404749248,30.421768332745238,1.649993896484375,1.3528550937018764,-0.7100021362304716,-2.933466972704096,1.5134627002431529,-1.8217345544672838,0.40173028200634064,2.8499984741210938,16.17636499088959,-35.96788390479234,1.1117324182368153,8,1.1500015258789062,-2.6500015258789062,-8.912497520446777,-8.324996948242188,1.5999984741210938,3,0.027643400721222955,-1.1904727304433755,72.9000015258789,-1.6249785424097352,73.80000305175781,-1.0000234752805297,74.5999984741211,0.027643400721222955
4242,2016-08-19,72.6500015258789,72.75,71.75,72.0,923141.0,0.0041465522886654504,1.3529454003644164,-1.0,53.89608395086683,58.706761749781506,1.3000412796512677,0.3118692917887387,-5.595916420692788,-7.486019372001181,29.660996730655718,1.0,1.1255250393961944,-0.45249900817870525,-2.6059496519361147,1.7009516355787042,-1.5292243300574029,0.6242263136999924,2.4819955444335875,27.272748290323623,-26.838569277766876,1.0767253218787043,8,0.8249969482421875,-2.4250030517578125,-9.21250057220459,-8.625,0.5499954223632812,4,0.016517507543543974,1.1290306702565944,72.3499984741211,-1.1904727304433755,72.9000015258789,-1.6249785424097352,73.80000305175781,0.016517507543543974
4243,2016-08-22,72.30000305175781,73.0999984741211,71.8499984741211,72.55000305175781,748401.0,-0.0048175976155543365,-1.1738957368609604,-0.3846144817305774,55.33334282767166,57.75813718272153,1.6600015832214723,0.701786924043688,-5.110681007874689,-7.000095851890947,28.865977496942087,1.25,1.1436871192511688,-0.8049976348876982,-2.9543931920271262,1.34439792225173,-1.8796954134574122,0.2697001436820159,2.6967141357421838,18.644190533334022,-39.41994934994949,1.0746977785697163,8,1.1749954223632812,-0.2500038146972656,-6.750002861022949,-6.9250030517578125,1.25,0,0.034578145151810125,1.3529454003644164,72.6500015258789,1.1290306702565944,72.3499984741211,-1.1904727304433755,72.9000015258789,0.034578145151810125
4244,2016-08-23,72.75,72.9000015258789,72.4000015258789,72.69999694824219,447182.0,0.006224023917676069,1.8570930333943674,-0.20001220703125,58.22785788096227,57.26587548298882,1.0368596763417344,0.31105550350915223,-5.39002153710625,-7.311767796438033,28.02799443595419,0.5999984741210938,1.0273346944077275,-0.3825008392334013,-2.496932431044854,1.7319307525780516,-1.4397166351391206,0.6747149566723181,2.1168485000000032,46.51159489718067,-15.1316009304104,1.0572157959057256,8,0.7249984741210938,-0.3000030517578125,-7.124999046325684,-7.299999237060547,1.4499969482421875,1,0.028865958407162884,-1.1738957368609604,72.30000305175781,1.3529454003644164,72.6500015258789,1.1290306702565944,72.3499984741211,0.028865958407162884
4245,2016-08-24,72.94999694824219,73.0999984741211,72.05000305175781,72.5,555670.0,0.0027490989449097114,1.79998779296875,8.99938968568813,55.704684240548005,55.82476644627452,0.7249805600287829,0.10875829432879414,-5.3732221172797665,-7.373267562402461,26.818398122673525,1.0499954223632812,0.9879411041413562,-0.1775035858154297,-2.29322923052014,1.9382220588892807,-1.2353664081677778,0.8803592365369184,1.7921776117578219,70.5881824954448,6.510539044854369,1.0578628223523534,8,0.5250015258789062,-0.024997711181640625,-6.449997901916504,-6.774997711181641,1.100006103515625,2,0.017135024705852597,1.8570930333943674,72.75,-1.1738957368609604,72.30000305175781,1.3529454003644164,72.6500015258789,0.017135024705852597
4246,2016-08-25,73.30000305175781,73.44999694824219,72.44999694824219,73.0999984741211,711087.0,0.004797890584751441,3.000061036087587,0.4444576311417042,51.824815892293095,54.24555372131178,0.13873644665359564,-0.22107902756860653,-5.502730494132152,-7.584528606400994,25.405627153546163,1.0,0.8199344085028599,0.15250244140625568,-1.9617301567743937,2.266735039586905,-0.904613857684069,1.2096187404965804,1.3224845258421993,91.17681377960884,27.164344654793084,1.0571162990903238,8,0.09999847412109375,-0.3750038146972656,-6.712502479553223,-7.100002288818359,1.5499954223632812,3,0.015688865601715563,1.79998779296875,72.94999694824219,1.8570930333943674,72.75,-1.1738957368609604,72.30000305175781,0.015688865601715563
4247,2016-08-26,73.8499984741211,74.05000305175781,72.75,73.30000305175781,624414.0,0.00750334787810214,1.7368353423975458,2.749914171275987,53.521123733629054,52.99070090099292,-0.626021599383833,-0.7795381583377576,-5.782605479591098,-7.987180418269304,24.351819929701346,1.3000030517578125,0.6937108272387889,0.6824977874755831,-1.4512610248886517,2.816256599839818,-0.3843816187065272,1.7493771936576934,0.6575896003749193,90.9089017509424,29.51124418077481,1.0668794061821147,8,-0.625,-0.9249992370605469,-6.612497329711914,-7.649997711181641,0.8499984741210938,4,0.0013540755069363364,3.000061036087587,73.30000305175781,1.79998779296875,72.94999694824219,1.8570930333943674,72.75,0.0013540755069363364
4248,2016-08-29,73.9000015258789,74.0,73.5,73.8499984741211,312686.0,0.0006770894081375989,3.0,0.09091539624630665,44.53780650588104,51.86619236529382,-0.8781033091245121,-0.720793087771952,-5.596635157733118,-7.892843365225218,24.030731917532076,0.5,0.43082353358012426,0.6400009155273381,-1.449725003401852,2.729726834456528,-0.404862043937257,1.6848638749919331,0.4972830256372731,92.49992370605469,34.498691227374266,1.0448629594645977,8,-1.0,-0.9750022888183594,-6.662500381469727,-7.700000762939453,1.4499969482421875,0,-0.009472321558634644,1.7368353423975458,73.8499984741211,3.000061036087587,73.30000305175781,1.79998779296875,72.94999694824219,-0.009472321558634644
4249,2016-08-30,73.5999984741211,74.0,73.4000015258789,73.69999694824219,912212.0,-0.00405958113076299,-1.4000305180437933,-1.9998474214220323,45.29912412033825,51.34387282310918,-0.681076978974545,-0.26919875087703815,-5.131814856722883,-7.420836832259852,23.729010585457438,0.5999984741210938,0.18294453358601004,0.2349979400634794,-1.686653224760363,2.1566491048873218,-0.7258276423484489,1.1958235224754077,0.6913946953344379,77.49977111816406,22.270326100449488,0.9608255824119226,8,-0.6999969482421875,-0.6749992370605469,-6.312498092651367,-7.349998474121094,1.8000030517578125,1,-0.0006792856440188677,3.0,73.9000015258789,1.7368353423975458,73.8499984741211,3.000061036087587,73.30000305175781,-0.0006792856440188677
4250,2016-08-31,74.05000305175781,74.5,73.3499984741211,73.4000015258789,1336989.0,0.006114192757693537,-2.0666395402065003,-6.500114442664225,42.34237082635119,51.18746777539349,-1.0625357748536999,-0.5422305522447459,-5.408374917957616,-7.716030587121395,23.948887525749484,1.1500015258789062,-0.04805750685018495,0.5550022125244141,-1.1620649519763901,2.2720693770252183,-0.30353136972598804,1.4135357947748162,-2.3000030517578125,78.04896203172335,27.077313464129638,0.8585335822503999,8,-0.9250030517578125,-1.1250038146972656,-6.750003814697266,-7.8000030517578125,1.149993896484375,2,0.002025575831233084,-1.4000305180437933,73.5999984741211,3.0,73.9000015258789,1.7368353423975458,73.8499984741211,0.002025575831233084
4251,2016-09-01,74.44999694824219,74.6500015258789,73.3499984741211,74.0,761339.0,0.005401672923697198,2.058808745916059,0.6923013721140415,47.008497962888576,50.4221804433959,-1.2665048481205048,-0.7980583857299735,-5.631536021171229,-7.970888158746874,24.191989791544856,1.3000030517578125,-0.11822115605757233,0.8374961853027401,-0.7972823867509646,2.4722747573564448,0.020106899275887713,1.6548854713295924,-2.6449969482421807,89.47345173608741,40.701059854097096,0.8173892860268538,9,-1.1999969482421875,-1.5249977111816406,-6.562496185302734,-7.874996185302734,0.0,3,-0.005372651616929569,-2.0666395402065003,74.05000305175781,-1.4000305180437933,73.5999984741211,3.0,73.9000015258789,-0.005372651616929569
4252,2016-09-02,75.3499984741211,75.3499984741211,74.1500015258789,74.5,642853.0,0.012088671091613268,1.8235272998177918,1.8888983079583601,55.72518817223087,50.46571881501359,-1.9480981573226899,-1.598891137851325,-6.363167194673636,-8.740602068575654,24.06170081220209,1.1999969482421875,-0.05037558403714115,1.6224979400634822,-0.16237270702330875,3.4073685871502732,0.7300626165200867,2.5149332636068777,-3.431198413085937,100.0,51.592397966500485,0.8924353235433933,9,-1.6499977111816406,-2.3499984741210938,-6.224996566772461,-8.449996948242188,-0.40000152587890625,4,-0.006635700200733563,2.058808745916059,74.44999694824219,-2.0666395402065003,74.05000305175781,-1.4000305180437933,73.5999984741211,-0.006635700200733563
4253,2016-09-05,75.19999694824219,75.5999984741211,74.69999694824219,75.4000015258789,449578.0,-0.001990730310770017,2.00001271568989,-0.2352999255010726,61.86433664457163,50.86977201097019,-1.5013556637819079,-1.3736118468834775,-5.8657584722572835,-8.471837834132913,23.891632100414686,0.9000015258789062,0.1372057282193282,1.3799964904785185,-0.511089997246728,3.271082978203765,0.43445324661590234,2.3255397343411346,-3.0753249824218756,82.22215440538194,27.720992947755207,0.9455432438626229,9,-1.3749961853027344,-2.0749969482421875,-5.874996185302734,-8.299995422363281,-1.0999984741210938,0,-0.006648936440039166,1.8235272998177918,75.3499984741211,2.058808745916059,74.44999694824219,-2.0666395402065003,74.05000305175781,-0.006648936440039166
4254,2016-09-06,74.69999694824219,74.8499984741211,74.05000305175781,74.80000305175781,1409348.0,-0.006648936440039166,7.0000762951094835,0.5000190730497807,66.36357204982127,52.05409287866722,-0.7774129548108561,-0.9083711784419677,-5.0701910316162895,-7.849188421014375,23.0342509275773,1.149993896484375,0.20005791301696263,0.8724967956542997,-1.031922089152303,2.7769156804609025,-0.07971264674900169,1.8247062380576011,-2.2972988617578096,59.99993218315972,-0.5951574957070065,0.9522094424033003,9,-0.6749992370605469,-1.5749969482421875,-4.937496185302734,-7.749996185302734,-3.5499954223632812,1,0.008701493339140054,2.00001271568989,75.19999694824219,1.8235272998177918,75.3499984741211,2.058808745916059,74.44999694824219,0.008701493339140054
4255,2016-09-07,74.0999984741211,75.19999694824219,73.9000015258789,74.69999694824219,1617981.0,-0.008032108415437,-1.600010681233835,5.999618553555081,65.76575709670767,53.603086345824394,0.003205367719843366,-0.32918855007639536,-4.212576849652805,-7.125590892638854,22.212149000320164,1.2999954223632812,0.2747973297435209,0.2749984741210909,-1.627768309499828,2.17776525774201,-0.6763849176893615,1.2263818659315433,-1.4415163566257831,33.33333333333333,-31.522169791906137,0.9513833918104567,9,0.07500076293945312,-0.9749984741210938,-4.162497520446777,-7.149997711181641,-1.9000015258789062,2,0.017543901194705613,7.0000762951094835,74.69999694824219,2.00001271568989,75.19999694824219,1.8235272998177918,75.3499984741211,0.017543901194705613
4256,2016-09-08,72.8499984741211,74.0999984741211,72.1500015258789,74.0,1946097.0,-0.016869096163835362,1.8888876330200568,1.9166740841524357,51.538438063401436,53.38278793802133,1.3216443330491643,0.8003923115953739,-2.6916082038264193,-5.781158103223277,20.53884556566722,1.9499969482421875,0.2640843489017186,-0.8725013732910156,-2.7521626459818265,1.0071598993997952,-1.812332009636421,0.0673292630543898,2.75,20.28978456339922,-47.28233900571237,0.9398306363454046,9,1.0250015258789062,0.625,-3.062497138977051,-5.899997711181641,-0.25,3,0.03225804424630008,-1.600010681233835,74.0999984741211,7.0000762951094835,74.69999694824219,2.00001271568989,75.19999694824219,0.03225804424630008
4257,2016-09-09,71.5,72.94999694824219,71.30000305175781,72.5,1346505.0,-0.018531207994474608,-1.3571444141689373,0.8695640636091633,44.66664632161458,53.39710347310283,2.5739141889744417,1.9926509352832937,-1.1162031846064622,-4.353996924749538,18.668699514253973,1.649993896484375,0.2361721417078968,-2.057499694824216,-4.1102945693175315,-0.004704820330900361,-3.0838971320708737,-1.0311022575775581,4.030998535156243,4.6510967709883975,-66.25521509860674,1.0263974372466595,9,1.9500007629394531,1.9500007629394531,-1.712498664855957,-4.549999237060547,0.75,4,0.041258698576813746,1.8888876330200568,72.8499984741211,-1.600010681233835,74.0999984741211,7.0000762951094835,74.69999694824219,0.041258698576813746
4258,2016-09-12,71.5999984741211,71.80000305175781,70.75,70.9000015258789,1284577.0,0.0013985800576377105,-1.100006103515625,-0.6999969482421875,41.95803300379335,53.02587112682006,2.3617091198855746,1.745888854494467,-0.9720905103233832,-4.371476050073966,16.831999465454654,1.0500030517578125,0.2207042952917675,-1.8075012207031307,-3.974786673388877,0.35978423198261567,-2.891143947046004,-0.7238584943602575,3.761760241699207,19.101102405404017,-52.62348745431403,1.0836427263428745,9,1.5750007629394531,1.5750007629394531,-1.8124971389770508,-4.649997711181641,1.0,0,0.046787689183148684,-1.3571444141689373,71.5,1.8888876330200568,72.8499984741211,-1.600010681233835,74.0999984741211,0.046787689183148684
4259,2016-09-13,71.19999694824219,72.3499984741211,71.19999694824219,72.05000305175781,734836.0,-0.005586613608986046,-1.705866513481492,-1.214299727520436,38.095247981066656,52.55396858845511,2.66580665250369,2.046017545176511,-0.2792359640008044,-3.905612276408661,15.418984883037401,1.1500015258789062,0.13323372109067577,-2.077502441406253,-4.448039023470855,0.29303414065834943,-3.262770732438554,-0.8922341503739517,3.885056244628899,10.112297906629863,-59.2049615386847,1.1852682910323018,9,1.9750022888183594,1.9750022888183594,-1.4124956130981445,-4.249996185302734,0.5,1,0.040730360255310405,-1.100006103515625,71.5999984741211,-1.3571444141689373,71.5,1.8888876330200568,72.8499984741211,0.040730360255310405
4260,2016-09-14,71.75,71.94999694824219,71.1500015258789,71.5999984741211,655363.0,0.007724762293987553,1.909098475495568,-0.1764711162172836,39.73508327657605,51.745811401087046,1.9615120036230138,1.4813936382133193,-0.4981666046337665,-4.367523947523068,14.688526107514472,0.7999954223632812,0.11838037062889839,-1.4699993133544922,-3.933073220212165,0.9930745935031808,-2.701536266783336,-0.23846235992564857,3.0749500012988165,29.850759865267108,-35.18531545946797,1.231536953428838,9,1.4249992370605469,1.4249992370605469,-1.637497901916504,-4.474998474121094,0.1999969482421875,2,-0.008362348071374148,-1.705866513481492,71.19999694824219,-1.100006103515625,71.5999984741211,-1.3571444141689373,71.5,-0.008362348071374148
4261,2016-09-15,74.3499984741211,74.3499984741211,71.6500015258789,71.8499984741211,1711357.0,0.036236912531304455,1.15999755859375,16.666497126290626,52.60416501098314,51.399031049837305,-0.7310395964776149,-1.0130256995671942,-2.7606805119156235,-6.879385004339923,14.991283866938792,2.6999969482421875,0.18164173574649567,1.0299991607666072,-1.4467125271319219,3.5067108486651364,-0.20835668318265732,2.268355004715872,0.23045452709979486,100.0,36.6571460976776,1.2383558439492648,9,-1.1749992370605469,-1.1749992370605469,-4.237496376037598,-7.0749969482421875,-1.9000015258789062,3,-0.02891730423676142,1.909098475495568,71.75,-1.705866513481492,71.19999694824219,-1.100006103515625,71.5999984741211,-0.02891730423676142
4262,2016-09-16,73.8499984741211,74.3499984741211,73.44999694824219,74.0,874529.0,-0.0067249497008938786,1.1176544506377288,-0.0600006103515625,49.75122867376112,50.05313016419169,-0.5209770229268429,-0.4411325402095656,-1.983299764376909,-6.290066771339127,15.347069686502676,0.9000015258789062,0.21979809168226438,0.4699993133544922,-1.9964911048639067,2.936489731572891,-0.7632458957547072,1.7032445224636916,0.500627347026537,86.11110522423012,25.363536950953005,1.2332452091091983,9,-0.875,-0.6749992370605469,-3.3874998092651367,-6.375,-2.2999954223632812,4,-0.016926202110051913,1.15999755859375,74.3499984741211,1.909098475495568,71.75,-1.705866513481492,71.19999694824219,-0.016926202110051913
4263,2016-09-19,74.80000305175781,74.9000015258789,73.9000015258789,74.0999984741211,799122.0,0.012863975589242793,1.2222184546263721,-4.666649712629063,55.60749562736057,48.85801056169606,-1.7139251506474267,-1.2587784817574743,-2.6875224727755267,-7.1395320378339875,15.623967950318745,1.0500030517578125,0.2182021500010478,1.295003890991211,-1.1943207109200387,3.7843284929024605,0.05034159003558614,2.5396661919468357,-4.0500030517578125,97.3333740234375,37.10598945062496,1.2446623009556217,9,-1.8250045776367188,-1.6250038146972656,-4.1500043869018555,-7.200004577636719,-5.1500015258789205,0,-0.034090948498937124,1.1176544506377288,73.8499984741211,1.15999755859375,74.3499984741211,1.909098475495568,71.75,-0.034090948498937124
4264,2016-09-20,74.8499984741211,75.1500015258789,74.6500015258789,74.9000015258789,550060.0,0.0006683879722395591,-1.2222372927333762,-0.07143246395134657,53.88347465002915,47.53775695650956,-1.9449360219430645,-1.2051703706175942,-2.469968624461501,-7.099652094711274,15.965592644986398,0.5,0.07317759144363833,1.2399993896484318,-1.292027065920692,3.7720258452175557,-0.026013838136137224,2.506012617433001,-4.016998443603512,92.49992370605469,33.100580314798464,1.2660132277845644,9,-1.8999977111816406,-1.6749992370605469,-3.549999237060547,-7.25,-5.849998474121094,1,-0.030060120853281247,1.2222184546263721,74.80000305175781,1.1176544506377288,73.8499984741211,1.15999755859375,74.3499984741211,-0.030060120853281247
4265,2016-09-21,74.19999694824219,75.25,73.9000015258789,75.1500015258789,650474.0,-0.008684055298994298,1.3478203180458161,18.998931949954226,48.81516621950955,47.23517119607712,-1.4295952015610283,-0.4814021516802427,-1.541559398417931,-6.352263827014696,16.390008214928937,1.3499984741210938,-0.1337775775664909,0.5274978637695256,-1.9976335043611897,3.052629231900241,-0.735067820295825,1.790063547834876,-3.1943168579101524,70.83323619979697,14.608596496510891,1.2625656840653554,9,-1.1999969482421875,-1.0249977111816406,-2.7249984741210938,-6.599998474121094,-6.0,2,-0.033692723757709375,-1.2222372927333762,74.8499984741211,1.2222184546263721,74.80000305175781,1.1176544506377288,73.8499984741211,-0.033692723757709375
4266,2016-09-22,74.44999694824219,75.1500015258789,74.05000305175781,74.8499984741211,1130500.0,0.003369272375771004,1.1999801637255576,0.4210522088998466,45.454538448674604,47.322714765750455,-1.5966750067207869,-0.6754613287801874,-1.5190134788520737,-6.493652738340259,16.605415083007788,1.0999984741210938,-0.3396054534533164,0.7199981689453097,-1.8217374734720408,3.26173381136266,-0.5508696522633585,1.9908659901539778,-3.189657663330081,55.55546136565931,4.66701371679784,1.270867821208675,9,-1.4499969482421875,-1.2749977111816406,-2.737497329711914,-6.849998474121094,-5.899993896484375,3,-0.033579584989614,1.3478203180458161,74.19999694824219,-1.2222372927333762,74.8499984741211,1.2222184546263721,74.80000305175781,-0.033579584989614
4267,2016-09-23,73.94999694824219,74.44999694824219,73.5999984741211,74.44999694824219,530262.0,-0.006715916997922844,2.399993896484375,1.2499952316466079,43.90243902439024,47.538759879150106,-0.7963388487554397,-0.17664210710296402,-0.922355114080716,-5.9036119780266745,16.31524033407323,0.8499984741210938,-0.5237752910292102,0.2149982452392578,-2.3281243543482333,2.758120844826749,-1.0565630545544877,1.4865595450330034,-2.450278020424804,21.212009118274,-24.65076052142116,1.2715612997937475,9,-0.7499961853027344,-0.7749977111816406,-2.3499984741210938,-6.349998474121094,-6.0,4,-0.020283976496305423,1.1999801637255576,74.44999694824219,1.3478203180458161,74.19999694824219,-1.2222372927333762,74.8499984741211,-0.020283976496305423
4268,2016-09-26,73.19999694824219,73.80000305175781,72.8499984741211,73.80000305175781,616662.0,-0.010141988248152711,2.1666497126290625,1.20001220703125,42.857142857142854,48.067859309825245,0.22852011168325248,0.5462320097918791,-0.07274745403071847,-5.080590371592763,15.79996372693276,1.0999984741210938,-0.5424800750786289,-0.5000015258789006,-3.052811959360284,2.0528089076024827,-1.776406742619585,0.776403690861784,-1.4752611560938504,14.58326048325826,-28.272999925054584,1.2764052167406896,9,3.814697265625e-06,-0.024997711181640625,-1.3499984741210938,-5.599998474121094,-6.5,0,-0.022540901164941896,2.399993896484375,73.94999694824219,1.1999801637255576,74.44999694824219,1.3478203180458161,74.19999694824219,-0.022540901164941896
4269,2016-09-27,73.55000305175781,73.6500015258789,72.6500015258789,73.6500015258789,949165.0,0.004781504345732435,19.000305180437934,0.16666242815726565,47.31709749763489,48.91030533438734,0.27593601704568016,0.20267982980141142,-0.3766652066626932,-5.345218005616999,15.297690483187399,1.0,-0.3800234229487529,-0.14749565124512287,-2.700816251592471,2.405824949102225,-1.424155951418797,1.1291646489285512,-1.6137514071383805,34.615463618037076,-9.05520399033498,1.2766603001736732,9,-0.10000228881835938,-0.3750038146972656,-0.7875041961669922,-5.950004577636719,-7.7000045776367045,1,-0.053025171503180646,2.1666497126290625,73.19999694824219,2.399993896484375,73.94999694824219,1.1999801637255576,74.44999694824219,-0.053025171503180646
4270,2016-09-28,74.19999694824219,74.5,73.69999694824219,74.0,612174.0,0.008837442141599539,1.0,-2.0,56.99480964070697,49.398154737689985,0.011199570381748458,-0.4590357364852764,-0.9897984794282593,-5.9187590227763565,14.649034293710212,0.9499969482421875,-0.1669873655186649,0.4949985504150334,-2.0635573408263923,3.053554441656459,-0.7842793952056866,1.7742764960357533,-2.0649204022999186,61.99981689453124,14.736638861328423,1.279277945620714,9,-0.24999618530273438,-1.0249977111816406,-1.2374992370605469,-6.599998474121094,-7.0499954223632955,2,-0.07008082428722229,19.000305180437934,73.55000305175781,2.1666497126290625,73.19999694824219,2.399993896484375,73.94999694824219,-0.07008082428722229
4271,2016-09-29,74.05000305175781,75.0,73.8499984741211,74.80000305175781,817300.0,-0.002021481167836181,1.00001326858265,-3.7500572213321126,65.08878090357345,51.102327207669134,0.1275804012926045,-0.35894832469270455,-0.7958674349212629,-5.696400076607432,13.984852088068738,1.1500015258789062,0.13607116931693497,0.36500434875487997,-2.175219213562812,2.905227911072572,-0.9051074324039661,1.635116129913726,-1.7280310985720746,59.57457169849912,6.635342189502445,1.270111781158844,9,-0.10000228881835938,-0.8750038146972656,-0.8500041961669922,-6.450004577636719,-7.9000015258789205,3,-0.07900075438790621,1.0,74.19999694824219,19.000305180437934,73.55000305175781,2.1666497126290625,73.19999694824219,-0.07900075438790621
4272,2016-09-30,74.8499984741211,74.94999694824219,73.0,73.9000015258789,958181.0,0.010803448877701127,2.3913170395138392,-1.26666259765625,67.75957468807012,52.45255821441463,-0.5762460293358203,-1.2630819901514485,-1.5304405805531758,-6.413055372966355,12.59544906959781,1.9499969482421875,0.43486327429369,1.189999771118167,-1.2903650163576685,3.6703645585940023,-0.05018262261975792,2.4301821648560917,-2.3523448381264984,93.61695220100059,34.893887015915936,1.24018239373792,9,-0.8999977111816406,-1.6749992370605469,-1.6874980926513672,-7.25,-7.349998474121094,4,-0.08416827723171516,1.00001326858265,74.05000305175781,1.0,74.19999694824219,19.000305180437934,73.55000305175781,-0.08416827723171516
4273,2016-10-03,74.69999694824219,75.1500015258789,74.4000015258789,74.8499984741211,581867.0,-0.0020040284427095267,-1.000020345259046,-0.15789685025458167,69.66293483292472,54.205831568069705,-0.493856487719853,-1.2147401985770472,-1.329917909267479,-6.167764525677143,11.027829840577098,0.75,0.4231783413482191,1.0649982452392521,-1.3594603174211812,3.4894568078996855,-0.14723103609097166,2.277227526569476,-2.0372025304072707,81.99981689453125,16.420284140550393,1.2122292813302196,10,-0.7499961853027344,-1.5249977111816406,-1.6249980926513672,-7.099998474121094,-7.2999954223632955,0,-0.0903614494747157,2.3913170395138392,74.8499984741211,1.00001326858265,74.05000305175781,1.0,74.19999694824219,-0.0903614494747157
4274,2016-10-04,75.3499984741211,75.44999694824219,74.5999984741211,75.0,1284748.0,0.008701493339140054,2.0909292679881815,-2.3332994252581254,70.00000847711222,56.55970293002556,-1.190687852720231,-1.911554829903821,-1.9191915842056773,-6.728108278004811,10.145339467137518,0.8499984741210938,0.5028734804121626,1.682499694824216,-0.8182949002958821,4.183294289944314,0.4321023972641598,2.932896992384272,-2.531971721356271,95.91842454363709,24.75286778102557,1.250397297560051,10,-1.2999992370605469,-2.174999237060547,-2.437498092651367,-7.75,-7.400001525878906,1,-0.11479763372324081,-1.000020345259046,74.69999694824219,2.3913170395138392,74.8499984741211,1.00001326858265,74.05000305175781,-0.11479763372324081
4275,2016-10-05,75.4000015258789,75.6500015258789,74.30000305175781,75.0999984741211,767721.0,0.0006636105211732524,2.374983310763127,0.8571553133514986,58.13956239191686,57.96915003483026,-1.1762662476270407,-1.959643198093346,-1.9340360981580176,-6.684059064643392,8.893038709316064,1.3499984741210938,0.43791106305847904,1.6675025939941435,-0.9456779249712923,4.280683112959579,0.36091233451142557,2.9740928534768614,-2.3714171574758893,90.5660431679531,22.095766661075317,1.3065902594827192,10,-1.25,-2.200000762939453,-2.4875011444091797,-7.8000030517578125,-8.900001525878906,2,-0.1266578628447379,2.0909292679881815,75.3499984741211,-1.000020345259046,74.69999694824219,2.3913170395138392,74.8499984741211,-0.1266578628447379
4276,2016-10-06,75.19999694824219,75.55000305175781,74.80000305175781,75.30000305175781,761760.0,-0.0026525805515809076,1.499974568943594,-0.3333502873709374,60.975594627418914,59.86616732405566,-0.9595980981816012,-1.6596466350097785,-1.69563642313949,-6.40458085979202,9.1836433982193,0.75,0.3855401530330482,1.3499980926513615,-1.3070680672511372,4.00706425255386,0.021465012700119246,2.6785311726026038,-1.9092708640915816,83.0187049614068,16.086715332832654,1.328533079951249,10,-1.0499954223632812,-1.9999961853027344,-2.174997329711914,-7.599998474121094,-8.899993896484375,3,-0.10704781581179923,2.374983310763127,75.4000015258789,2.0909292679881815,75.3499984741211,-1.000020345259046,74.69999694824219,-0.10704781581179923
4277,2016-10-07,74.44999694824219,74.94999694824219,73.75,74.0999984741211,1003396.0,-0.009973404660058693,-1.2857184377838329,-3.4997711321330485,47.05877073080661,60.33301486557386,-0.14663458208042357,-0.7139111736544237,-0.9328954765816775,-5.584250091718118,9.527466519584033,1.4499969482421875,0.4282357960472467,0.45249824523925497,-1.9726933038379144,2.8776897943164244,-0.7600975292993297,1.6650940197778397,-0.9233433199187573,36.84191505679879,-25.160370522654198,1.2125957745385816,10,-0.29999542236328125,-1.2499961853027344,-1.362497329711914,-6.849998474121094,-9.59999847412108,4,-0.1114841606794621,1.499974568943594,75.19999694824219,2.374983310763127,75.4000015258789,2.0909292679881815,75.3499984741211,-0.1114841606794621
4278,2016-10-10,74.94999694824219,75.0999984741211,74.3499984741211,74.44999694824219,787165.0,0.006715916997922733,-1.1428664850136239,1.4285776566757493,50.781237892809415,60.71791935392658,-0.4160429630493212,-1.001412433044834,-1.3689489028475919,-5.986347113104415,9.459733699055592,0.75,0.507674000817488,0.7849983215332088,-1.393146848198171,2.9631434912645886,-0.3040742633324811,1.8740709063988987,-1.2110085301632125,63.1576833964431,4.806056126556761,1.0890725848656928,10,-0.6249961853027344,-1.7499961853027344,-1.599996566772461,-7.274997711181641,-9.049995422363295,0,-0.0993995630631832,-1.2857184377838329,74.44999694824219,1.499974568943594,75.19999694824219,2.374983310763127,75.4000015258789,-0.0993995630631832
4279,2016-10-11,74.0999984741211,75.44999694824219,73.94999694824219,75.0999984741211,783012.0,-0.011340874032430892,-1.3076868903834642,-2.0,49.242435626968756,59.85654446351122,0.5813075750000252,0.08114697014229932,-0.4458315167136959,-5.049579719671698,9.933013961091913,1.5,0.6311556530076103,-0.21000022888183878,-1.8850802697683378,1.4650798120046602,-1.0475402493250812,0.6275397915614036,-0.34999847412109375,18.420957528399395,-36.767555612670066,0.8375400204432474,10,0.22500228881835938,-0.8999977111816406,-0.6249980926513672,-6.299999237060547,-7.650001525878906,1,-0.09041831425384073,-1.1428664850136239,74.94999694824219,-1.2857184377838329,74.44999694824219,1.499974568943594,75.19999694824219,-0.09041831425384073
4280,2016-10-12,71.1500015258789,72.80000305175781,70.94999694824219,72.69999694824219,4070536.0,-0.03981102576233453,1.1142834721877084,1.5499954223632812,32.25808039416917,56.20868885135519,3.4119696788180676,3.145141849386704,2.5461246692717054,-2.0458524783193184,11.02940481175702,3.1500015258789062,0.7616985107576966,-3.1299972534179688,-5.007396424311722,-1.2525980825242158,-4.068696838864852,-2.191297667971085,4.5,4.347919831755489,-48.6959217773442,0.9386995854468795,10,2.1499977111816406,2.049999237060547,2.424997329711914,-3.3500022888183594,-3.4000015258789062,2,-0.044975467449186235,-1.3076868903834642,74.0999984741211,-1.1428664850136239,74.94999694824219,-1.2857184377838329,74.44999694824219,-0.044975467449186235
4281,2016-10-13,72.19999694824219,72.19999694824219,70.75,71.0,1596447.0,0.014757489808083557,1.4166677263074907,-0.7741938659486811,41.11674301232013,53.2483742207163,2.315447631371768,2.0298884401653368,1.5301999338783503,-3.049038628736511,11.195931481104804,1.4499969482421875,0.8372932468192573,-1.9725017547607422,-4.066722557199498,0.12171904767801323,-3.019612155980127,-0.9253913535413574,3.3560044860839895,30.85101893065038,-25.13624170688556,1.047110401219381,10,1.0000038146972656,1.0000038146972656,1.450002670288086,-4.049997329711914,-4.4499969482421875,3,-0.07894732948989358,1.1142834721877084,71.1500015258789,-1.3076868903834642,74.0999984741211,-1.1428664850136239,74.94999694824219,-0.07894732948989358
4282,2016-10-14,72.5999984741211,72.69999694824219,71.94999694824219,72.69999694824219,773182.0,0.005540187573216393,14.00022888532845,-0.08333227369250919,46.8421107580171,50.712727101282134,1.7463687456925783,1.6141993211421948,1.1389934387893135,-3.403421463516736,11.214700889966341,0.75,0.7549710529719107,-1.510000228881836,-3.716354174180836,0.696353716417164,-2.613177201531329,-0.40682325623234306,2.763762902832042,39.36169522010006,-20.959759421589155,1.1031769726494984,10,0.6000022888183594,0.6000022888183594,1.0750007629394531,-4.44999885559082,-5.049995422363281,4,-0.0867767982751263,1.4166677263074907,72.19999694824219,1.1142834721877084,71.1500015258789,-1.3076868903834642,74.0999984741211,-0.0867767982751263
4283,2016-10-17,72.25,72.6500015258789,71.75,72.19999694824219,931812.0,-0.004820915722826835,1.1176354432197608,-0.5000381475547417,43.15786768520586,47.73026701329254,1.9135139597595128,1.8586570686299808,1.4842300365781966,-3.00937639238758,10.95236197136775,0.9000015258789062,0.5933003473028009,-1.7324985504150447,-4.0622309778960926,0.5972338770660031,-2.8973647641555687,-0.5676323366745208,2.9292109218750113,31.914914339699823,-30.350408718536872,1.1648662137405241,10,0.9500007629394531,0.9500007629394531,1.2000007629394531,-4.100000381469727,-4.5,0,-0.10242216644815072,14.00022888532845,72.5999984741211,1.4166677263074907,72.19999694824219,1.1142834721877084,71.1500015258789,-0.10242216644815072
4284,2016-10-18,72.5999984741211,73.0999984741211,72.44999694824219,72.8499984741211,672967.0,0.004844269538008206,-1.3636287973366625,-4.999694842844065,41.304346023297875,45.8596874167793,1.2654842777215123,1.4034047065054267,1.0947528665064112,-3.3048623013344525,10.390272065278673,0.8499984741210938,0.32245208135110204,-1.2700000762939396,-3.6402977687097433,1.100297616121864,-2.4551489225018486,-0.08485123008603068,2.4020440108789103,78.72339044020012,15.746004202324265,1.1851488462079045,10,0.5500030517578125,0.6000022888183594,0.5750007629394531,-4.44999885559082,-5.199996948242202,1,-0.0922864612818205,1.1176354432197608,72.25,14.00022888532845,72.5999984741211,1.4166677263074907,72.19999694824219,-0.0922864612818205
4285,2016-10-19,71.69999694824219,72.5,71.3499984741211,72.0999984741211,2199173.0,-0.012396715493041222,-1.0909147656732257,1.600006103515625,38.19092048098172,43.32805695606407,1.7717657350236777,2.2203477528232867,1.9568988525133761,-2.3494396534117072,10.643040424564415,1.25,0.0046381919240729985,-2.045001602172846,-4.598615593385389,0.5086123890396976,-3.3218085977791105,-0.7681946065665812,3.131963837357816,40.42542830150088,-22.033012221204814,1.2768069956062695,10,1.4000015258789062,1.5000038146972656,1.4750022888183594,-3.549997329711914,-4.149993896484375,2,-0.07322176043870399,-1.3636287973366625,72.5999984741211,1.1176354432197608,72.25,14.00022888532845,72.5999984741211,-0.07322176043870399
4286,2016-10-20,71.94999694824219,73.1500015258789,71.69999694824219,72.0,1631877.0,0.003486750497081248,-4.272714662227771,0.12500715253008832,34.574462472718835,41.94091159405431,1.131232845884739,1.8692903791710194,1.6469893944325662,-2.534018573025662,10.709202679728337,1.4500045776367188,-0.38907191910388406,-1.6700016021728459,-4.321197717034195,0.9811945126885036,-2.9955996596035135,-0.34440354474217827,2.7186854059338117,33.33319204848896,-24.14358510883843,1.3255980574306727,10,1.1500015258789062,1.2500038146972656,1.2250022888183594,-3.799997329711914,-4.149993896484375,3,-0.058373830804516746,-1.0909147656732257,71.69999694824219,-1.3636287973366625,72.5999984741211,1.1176354432197608,72.25,-0.058373830804516746
4287,2016-10-21,72.44999694824219,72.80000305175781,71.5999984741211,72.19999694824219,1222780.0,0.006949270621368964,1.5262929649855446,-4.999694842844065,38.46153846153846,40.572056101690876,0.3550335844541479,1.318766083998753,1.094878519709539,-2.9482604162358257,11.180084269743219,1.2000045776367188,-0.645386867317356,-1.0950016021728572,-3.7913733863900774,1.6013701820443629,-2.44318749428146,0.2531842899357457,2.0619381117667785,61.11092273131861,6.4578819648562416,1.3481858921086076,10,0.6500015258789062,0.7500038146972656,0.7250022888183594,-4.299997329711914,-4.5999984741210795,4,-0.06487228635219733,-4.272714662227771,71.94999694824219,-1.0909147656732257,71.69999694824219,-1.3636287973366625,72.5999984741211,-0.06487228635219733
4288,2016-10-24,71.55000305175781,72.69999694824219,71.19999694824219,72.5,1006958.0,-0.012422276527179532,1.2222372927333762,-3.79998779296875,31.00000839234039,38.545119742287724,0.8068702430372525,2.2016903399196934,1.9376768522047598,-1.9684678403270084,12.354841855937098,1.5,-0.9553486565097131,-1.9124958038330107,-4.750558736081757,0.9255671284157359,-3.331527269957391,-0.4934643377086303,2.8114546058507983,17.94898881416012,-30.183676191617604,1.4190314661243741,10,0.3999977111816406,1.6499977111816406,1.5249958038330078,-3.100004196166992,-3.600006103515625,0,-0.055904959180875013,1.5262929649855446,72.44999694824219,-4.272714662227771,71.94999694824219,-1.0909147656732257,71.69999694824219,-0.055904959180875013
4289,2016-10-25,69.65000152587889,71.8499984741211,69.5,71.80000305175781,819283.0,-0.026554876936965344,1.0888946156637087,2.263166771069258,25.73837788001815,37.820708351826504,2.2453832772969378,3.999593897581903,3.7830155710396554,-0.007687899777607754,14.04016229615665,2.3499984741210938,-1.1790490872581074,-3.61749725341798,-6.92701571242101,-0.30797879441495013,-5.272256482919502,-1.962738023916458,4.566997825425375,4.109629127970631,-37.058680135252985,1.654759229501518,10,1.674999237060561,2.924999237060561,3.4249973297119283,-1.0750026702880717,-1.400001525878892,1,-0.02727927472008651,1.2222372927333762,71.55000305175781,1.5262929649855446,72.44999694824219,-4.272714662227771,71.94999694824219,-0.02727927472008651
4290,2016-10-26,69.0,69.75,68.19999694824219,69.44999694824219,1930443.0,-0.009332397869903586,1.9523781843547003,0.20930075761608066,24.796735360231835,36.00737416826114,2.858987717113635,4.469187768765536,4.398688364867198,0.6743819344864903,15.374689975858663,1.5500030517578125,-1.5176089307662437,-4.0074989318847685,-7.7915743909051685,-0.22342347286436848,-5.899536661394976,-2.1154612023745614,4.933979390226014,16.161662867385832,-18.89853518570437,1.8920377295102029,10,1.6749992370605469,2.924999237060547,4.0625,0.875,-1.400001525878892,2,-0.02318838368291465,1.0888946156637087,69.65000152587889,1.2222372927333762,71.55000305175781,1.5262929649855446,72.44999694824219,-0.02318838368291465
4291,2016-10-27,68.19999694824219,69.5,68.15000152587889,69.09999847412111,835217.0,-0.011594247126924806,-1.7000175477412522,2.00001695432508,24.69633751725108,33.546732697064904,3.388229641287765,5.068306383181067,5.172089750113855,1.5029252858754347,16.445875388606208,1.349998474121108,-1.8378502482017467,-4.515001678466803,-8.827296477005035,-0.20270687992857006,-6.671149077735919,-2.3588542791976863,5.275263846625123,1.0751700205914572,-32.36507638033593,2.156147399269118,10,2.4500045776367188,3.7000045776367188,4.887502670288086,1.6750030517578125,-0.75,3,-0.009530702720964346,1.9523781843547003,69.0,1.0888946156637087,69.65000152587889,1.2222372927333762,71.55000305175781,-0.009530702720964346
4292,2016-10-28,68.55000305175781,68.80000305175781,67.19999694824219,67.80000305175781,769896.0,0.005132054533393049,1.560009765625,-0.8333319204848765,23.77051025653533,31.392581871657068,2.6857516963021197,4.450289185039125,4.789329138140545,1.2141221041033816,18.384486911021934,1.600006103515625,-1.7497014659989105,-3.8499958038330107,-8.418421242933405,0.718429635267384,-6.134208523383208,-1.5657830842828133,4.392731816210656,24.54556551846591,-4.923477594417289,2.2842127195501973,10,1.6249961853027344,2.8749961853027344,4.537496566772461,1.3249969482421875,-1.0,4,-0.010940918550123468,-1.7000175477412522,68.19999694824219,1.9523781843547003,69.0,1.0888946156637087,69.65000152587889,-0.010940918550123468
4293,2016-10-31,67.94999694824219,68.55000305175781,67.44999694824219,68.55000305175781,1127628.0,-0.008752823877521854,2.6666497126290625,-0.8000081380208334,24.267785899479733,29.49963074678839,2.9185769730021747,4.762868502111218,5.360216506037844,1.8836404226687478,20.283770006057377,1.100006103515625,-1.8601952964023383,-4.11250190734863,-8.954626885934061,0.7296230712368015,-6.533564396641353,-1.6914394180559071,4.303609369359123,16.129026965388814,-14.128732729044188,2.421062489292719,10,2.2250022888183594,3.4750022888183594,5.2375030517578125,1.9500007629394531,-1.0499954223632955,0,-0.0014716479560292761,1.560009765625,68.55000305175781,-1.7000175477412522,68.19999694824219,1.9523781843547003,69.0,-0.0014716479560292761
4294,2016-11-01,66.69999694824219,68.40000152587889,66.40000152587889,68.09999847412111,1234006.0,-0.018395880149223998,-1.0000076294236067,2.3333121407863517,28.292676754331453,28.399825888271693,3.6248395744956667,5.619731806482946,6.551465329846451,3.2101617024850384,22.196823986956332,2.0,-2.127055327391787,-4.930001831054682,-10.07171923016999,0.21171556806062597,-7.500860530612329,-2.359143131497035,4.947176245036033,8.955091313646077,-23.564710753071992,2.5708586995576526,11,3.0750045776367188,4.325004577636719,6.4875030517578125,3.7250022888183594,0.600006103515625,1,0.018740630542606773,2.6666497126290625,67.94999694824219,1.560009765625,68.55000305175781,-1.7000175477412522,68.19999694824219,0.018740630542606773
4295,2016-11-02,65.84999847412111,66.55000305175781,65.40000152587889,66.5,1649018.0,-0.012743605892226118,2.066639540206538,0.46428629816729755,18.4080013664573,26.60355243202041,3.975852230088563,6.026569367268436,7.325176763423585,4.152474551811011,24.57527229565793,1.2999954223632955,-2.3772223008121074,-5.302500152587882,-10.735582625789377,0.13058232061361252,-8.01904138918863,-2.585958915987135,5.062570685721212,10.975539407698903,-20.85666133173151,2.7165412366007446,11,3.2500038146972514,4.675003051757798,7.462501525878892,6.400001525878892,1.7000045776367045,2,0.03644649326487204,-1.0000076294236067,66.69999694824219,2.6666497126290625,67.94999694824219,1.560009765625,68.55000305175781,0.03644649326487204
4296,2016-11-03,67.15000152587889,67.25,65.65000152587889,65.84999847412111,1467125.0,0.019741884311032853,1.1333312988281439,-2.0,25.11419692873649,25.120514483931302,2.1493985054889038,4.3137257375457665,5.951136477496405,2.9508874875918565,26.843790194645823,1.599998474121108,-2.6375230892035972,-3.5999973297119254,-8.96283139148862,1.7628367320647698,-6.281414360600266,-0.9185802988235849,2.880556812529278,51.470565135926364,19.74021031570626,2.681417030888345,11,1.8999977111816548,3.375000000000014,6.412498474121108,5.499996185302749,0.6999969482422159,3,0.00670136914395747,2.066639540206538,65.84999847412111,-1.0000076294236067,66.69999694824219,2.6666497126290625,67.94999694824219,0.00670136914395747
4297,2016-11-04,66.15000152587889,67.34999847412111,66.05000305175781,67.19999694824219,935107.0,-0.014892032424073887,-1.0800053711265556,-0.8076868903834928,23.706934256401127,24.310172913271387,2.4158130403492635,4.911862242891843,6.846221959542973,4.063648253106763,29.141174070430075,1.2999954223632955,-2.840781545852323,-4.184997558593764,-9.626271440486292,1.2562763232987635,-6.905634499540028,-1.4643606176475004,3.1396677225245924,23.809512276053052,-7.571259551301107,2.7206369409462643,11,2.474998474121108,4.375000000000014,7.412498474121108,6.974998474121108,2.199996948242216,4,0.0196522357124167,1.1333312988281439,67.15000152587889,2.066639540206538,65.84999847412111,-1.0000076294236067,66.69999694824219,0.0196522357124167
4298,2016-11-07,67.5,67.80000305175781,66.15000152587889,66.30000305175781,1312699.0,0.02040813972760036,-1.2000020345051856,-1.142859218891901,29.761932874722405,24.757234579349642,0.4815457226461177,3.1358900707520547,5.40322096316163,2.815446553428586,31.53837030355517,1.6500015258789205,-3.0268950719670755,-2.462499237060541,-7.584162900246653,2.659164426125571,-5.02333106865359,0.09833259453250776,1.1673224127995496,69.99994913737027,42.765002086412856,2.5608318315930556,11,0.07500076293945312,3.0250015258789062,6.0625,5.625,2.4499969482421875,0,0.0007407859519676929,-1.0800053711265556,66.15000152587889,1.1333312988281439,67.15000152587889,2.066639540206538,65.84999847412111,0.0007407859519676929
4299,2016-11-08,67.40000152587889,68.0,67.30000305175781,67.80000305175781,547687.0,-0.0014814588758682579,-1.3333290947700367,-0.3333354526149935,31.77969690641254,25.53311919559194,0.25570792686050936,2.8545599650667697,5.416808888188058,2.9817676920782077,33.68308534232068,0.6999969482421875,-3.3291152845856686,-2.2274978637695426,-7.07902676770361,2.6240310401645246,-4.653262315736569,0.19826658819748388,0.7445495450133564,76.92312206744933,49.2351906179432,2.4257644519670323,11,0.049999237060561086,3.125000000000014,6.162498474121108,5.724998474121108,1.9000015258789205,1,-0.007418397458166526,-1.2000020345051856,67.5,-1.0800053711265556,66.15000152587889,1.1333312988281439,67.15000152587889,-0.007418397458166526
4300,2016-11-09,67.94999694824219,67.94999694824219,64.94999694824219,65.0,1242726.0,0.008160169286526298,1.033900409142869,-7.374964237349296,33.47108271772767,26.508090884533782,-0.5128225303159439,2.1634578035842367,4.770505101188746,2.5019664515828595,34.435580831655344,3.0,-3.4907819112471117,-1.5175022125244197,-6.3686839583708945,3.333679533322055,-3.943093085447657,0.9080886603988176,-2.5499954223632955,98.36055732045926,68.43780187769426,2.425590872923238,11,-1.0749969482421875,2.3500022888183594,5.662502288818359,5.1750030517578125,1.2000045776367045,2,-0.009565767853962903,-1.3333290947700367,67.40000152587889,-1.2000020345051856,67.5,-1.0800053711265556,66.15000152587889,-0.009565767853962903
4301,2016-11-10,66.5,68.75,66.40000152587889,68.30000305175781,1425223.0,-0.021339176061283105,-1.3499984741210747,-0.6101711572381046,27.203082157744277,26.88948776244588,0.7494868334163272,3.335545284825571,6.092463952047552,4.012043448701689,34.88499322355957,2.349998474121108,-3.4469094256015893,-2.682499313354498,-7.527493244662423,2.1624946179534277,-5.104996279008461,-0.2600023477005351,-1.5500030517578125,40.7895212358003,14.199996577245862,2.422496965653963,11,0.34999847412109375,3.75,7.17500114440918,6.650001525878906,2.849998474121108,3,0.0157895195753055,1.033900409142869,67.94999694824219,-1.3333290947700367,67.40000152587889,-1.2000020345051856,67.5,0.0157895195753055
4302,2016-11-11,66.30000305175781,67.30000305175781,66.30000305175781,66.59999847412111,1354863.0,-0.0030074729058975347,-5.666768393479312,0.16666384096978706,28.744949775751508,27.386950415364968,0.6668874291214877,3.2036134239178438,6.1304447745109485,4.260390462467726,35.82102651096598,1.0,-3.3431941076796363,-2.5674964904785185,-7.294715022646287,2.1597220416892497,-4.931105756562403,-0.20388722439463436,-1.350006103515625,35.52644787722306,7.519927915657881,2.363609266083883,11,0.5499954223632812,3.899993896484375,7.374998092651367,6.849998474121094,3.5499954223632955,4,0.023378512081715597,-1.3499984741210747,66.5,1.033900409142869,67.94999694824219,-1.3333290947700367,67.40000152587889,0.023378512081715597
4303,2016-11-14,64.84999847412111,67.0,64.84999847412111,66.55000305175781,1291790.0,-0.02187035461378095,-1.5294067488544976,5.666768393478995,29.831935466912256,27.557979161207278,1.8225766569998285,4.290794427159071,7.40307936230424,5.838623516224558,36.880976533133605,2.150001525878892,-3.2198062672889023,-3.647500991821275,-8.418186275223022,1.123184291580472,-6.032843633522148,-1.2621583501204015,3.900001525878892,0.0,-29.747526901958018,2.3853426417008747,11,1.950000762939439,5.299999237060533,8.825002670288072,8.300003051757798,4.5,0,0.053970702889017064,-5.666768393479312,66.30000305175781,-1.3499984741210747,66.5,1.033900409142869,67.94999694824219,0.053970702889017064
4304,2016-11-15,65.90000152587889,66.09999847412111,64.94999694824219,65.0,881215.0,0.016191257925423086,-1.2999855042610127,-0.5294112367215195,37.3983911295649,29.668022468219235,0.7232140747681512,2.859727750648858,6.200369423492589,4.897910699078864,38.407914941444524,1.25,-3.096210430830041,-2.2624980926513842,-6.752940113543318,2.227943928240556,-4.507719103097358,-0.017277082205410466,2.771998443603536,26.92314463956931,-4.355240068270426,2.24522101044597,11,0.8999977111816548,4.249996185302749,7.862499237060561,7.250000000000014,3.599998474121108,1,0.06145668176916308,-1.5294067488544976,64.84999847412111,-5.666768393479312,66.30000305175781,-1.3499984741210747,66.5,0.06145668176916308
4305,2016-11-16,66.44999694824219,66.59999847412111,65.80000305175781,65.84999847412111,757147.0,0.008345909099066073,-1.2857360843170358,0.6666638409697739,42.73859105062749,31.62628848176268,0.29868922709604817,1.9987245627996941,5.520252327197483,4.443150998530271,39.264828020476834,0.7999954223632955,-2.9356309033145607,-1.450002670288086,-5.675737944015964,2.775732603439792,-3.562870307152025,0.662864966575853,2.1455629913330085,41.02558584923909,5.681871847320508,2.1128676368639407,11,0.3500022888183594,2.5500030517578125,7.312503814697266,6.700004577636719,3.5500030517578125,2,0.042889484340164596,-1.2999855042610127,65.90000152587889,-1.5294067488544976,64.84999847412111,-5.666768393479312,66.30000305175781,0.042889484340164596
4306,2016-11-17,67.75,67.84999847412111,66.19999694824219,66.44999694824219,1240295.0,0.019563628464428495,1.2000020345051856,2.1666772630749596,46.92306518554687,34.205858585001096,-1.013873212882487,0.38781868661706653,4.142848324885449,3.2580869910587893,40.37158271093751,1.6500015258789205,-2.7518681085466596,0.060000228881833095,-3.7113043384739512,3.8313047962376174,-1.8256520547960662,1.9456525125597324,0.7706487102661157,96.66671752929639,57.48034398390968,1.885652283677893,11,-0.9500007629394531,1.25,5.5,5.400001525878906,2.349998474121108,3,0.020664229164264025,-1.2857360843170358,66.44999694824219,-1.2999855042610127,65.90000152587889,-1.5294067488544976,64.84999847412111,0.020664229164264025
4307,2016-11-18,67.75,68.25,67.55000305175781,68.0,972618.0,0.0,-1.1538569885910137,-0.1923072408652887,49.19356029562688,36.36492829843493,-0.8527179898917581,0.018606804324491577,4.10737267869473,3.3566290190833854,41.37235540287758,0.6999969482421875,-2.3701920491111395,0.2950000762939453,-2.7416024053383268,3.3316025579262174,-1.2233011645221978,1.8133013171100885,0.6972357055432212,85.29412424687806,41.40696951606683,1.5183012408161383,11,-0.9500007629394531,1.25,5.450000762939453,5.400001525878906,2.6500015258789062,4,0.023616213640163863,1.2000020345051856,67.75,-1.2857360843170358,66.44999694824219,-1.2999855042610127,65.90000152587889,0.023616213640163863
4308,2016-11-21,67.55000305175781,68.0,66.65000152587889,67.90000152587889,640144.0,-0.002951984475899394,3.909126218979369,1.3999938964843182,53.744523300256915,38.80546456441764,-0.7206681470322849,-0.10164249229384836,4.265614824840696,3.6613923248369247,42.34695211711166,1.349998474121108,-2.1299899513636547,0.29500312805176065,-2.055338816834933,2.6453450729384542,-0.8801678443915932,1.4701741004951145,0.8252879091569696,78.787990881726,29.22297826509063,1.17517097244335,11,-0.7500038146972656,1.4499969482421875,5.649997711181641,5.649997711181641,3.1999969482421875,0,0.034048783396812166,-1.1538569885910137,67.75,1.2000020345051856,67.75,-1.2857360843170358,66.44999694824219,0.034048783396812166
4309,2016-11-22,67.75,68.5,67.69999694824219,68.0,1214007.0,0.0029607244886273865,-3.5713662917429594,0.7142888283379036,58.87852066605388,41.62851322534277,-0.9675443646271731,-0.4756689724482186,4.038221380578165,3.592339038440528,42.39728403881462,0.9499969482421875,-1.754213796533179,0.5900001525878906,-1.4908904252883701,2.6708907304641514,-0.45044513635023975,1.630445441526021,-2.900001525878892,72.22219082550141,17.041566549782097,1.0404452889381313,11,-0.9500007629394531,1.25,5.450000762939453,5.450000762939453,3.1500015258789062,1,0.023616213640163863,3.909126218979369,67.55000305175781,-1.1538569885910137,67.75,1.2000020345051856,67.75,0.023616213640163863
4310,2016-11-23,67.40000152587889,68.15000152587889,67.19999694824219,67.84999847412111,649127.0,-0.005166029138318984,-1.2352888378271305,1.7999877929688637,51.28205328846982,44.30395446209006,-0.7864733248553932,-0.2652857068568437,4.338460534444039,4.085349023068005,42.006172077068896,0.9500045776367045,-1.5358703139653045,0.32000160217283735,-1.5780307348862834,2.218033939231958,-0.6290145663567301,1.2690177707024048,-2.4770030212402077,52.174042843968515,-3.3322939868549426,0.9490161685295638,11,-0.7250022888183452,1.599998474121108,5.774999618530288,5.799999237060561,3.4499969482422017,2,0.0311572466851473,-3.5713662917429594,67.75,3.909126218979369,67.55000305175781,-1.1538569885910137,67.75,0.0311572466851473
4311,2016-11-24,67.55000305175781,67.75,67.19999694824219,67.5,1041190.0,0.0022255418766026214,1.4444745854667527,-0.11111864636668112,57.86518924785202,47.53953662565678,-0.8625778606935057,-0.49168909192590604,4.055598244088216,4.065514336882899,41.57478656139927,0.5500030517578125,-1.3502802153496276,0.5025028228759822,-1.3361114766564839,2.3411171224084484,-0.4168043268902437,1.4218099726422082,-2.5554645172119024,48.64877125406769,-10.41809611936008,0.9193071497662313,11,-0.8750038146972656,1.4499969482421875,5.599996566772461,5.649997711181641,3.3499984741210938,3,0.03626938323548212,-1.2352888378271305,67.40000152587889,-3.5713662917429594,67.75,3.909126218979369,67.55000305175781,0.03626938323548212
4312,2016-11-25,67.80000305175781,68.80000305175781,67.05000305175781,67.5,1825040.0,0.003700962082983761,-1.9166740841524357,5.999694842844065,51.92309949528541,49.994110406587126,-0.9805411065563163,-0.8440321164361961,3.6890221608519056,3.918118847819372,40.471234199444226,1.75,-1.2158770011984643,0.7900028228759766,-0.9473883152388964,2.5273939609908496,-0.07869274618145994,1.658698391933413,-2.73535528790282,53.488405102819634,-4.022189140040801,0.8686955690574347,11,-0.9250030517578125,1.0249977111816406,5.349996566772461,5.399997711181641,3.0499954223632812,4,0.03392323479111803,1.4444745854667527,67.55000305175781,-1.2352888378271305,67.40000152587889,-3.5713662917429594,67.75,0.03392323479111803
4313,2016-11-28,67.84999847412111,68.84999847412111,67.59999847412111,68.80000305175781,1207829.0,0.0007373955768870122,1.3809627611261843,-3.1666497126290154,52.90321183375584,51.71686826260834,-0.6260724856453237,-0.9506432678188332,3.4900018875095924,3.9481095346012722,39.29447301151872,1.25,-0.8413574013458174,0.8449981689453239,-0.8815445326563065,2.5715408705469542,-0.018273181855491316,1.708269519746139,-2.6359364987499987,44.44430315900166,-10.172418276122244,0.8632713508008151,11,-0.5249977111816548,0.9249992370605327,5.3000011444091655,5.350002288818345,2.900001525878892,0,0.037582949286733,-1.9166740841524357,67.80000305175781,1.4444745854667527,67.55000305175781,-1.2352888378271305,67.40000152587889,0.037582949286733
4314,2016-11-29,67.94999694824219,68.25,67.65000152587889,67.94999694824219,1327104.0,0.001473816895651403,-1.0000254317031139,-0.0,50.0,52.52369147920528,-0.4522582581782757,-1.0036510199167594,3.2374562353349745,3.937474265013094,37.686298030951896,0.599998474121108,-0.47228161189680407,0.8824966430664034,-0.8875094636624539,2.6525027497952607,-0.00250641029802523,1.767499696430832,-2.517778782946081,49.99978807183478,0.8785134777443986,0.8850030533644263,11,-0.4249992370605469,0.40000152587890625,4.625003814697266,5.250003814697266,2.4000015258789205,1,0.0412068164460786,1.3809627611261843,67.84999847412111,-1.9166740841524357,67.80000305175781,1.4444745854667527,67.55000305175781,0.0412068164460786
4315,2016-11-30,68.25,68.69999694824219,68.0,68.05000305175781,1383319.0,0.004415056147630603,-3.6665988505162503,100.0,64.22765639654034,54.446423835982344,-0.5253227820166586,-1.1748691129762676,2.8062015727485345,3.7358730376538745,35.549095791308986,0.75,0.014588570327816797,1.0624996185302678,-0.6852431144497615,2.810242351510297,0.18862825204024602,1.9363709850202895,-2.6127150161743913,66.66666666666615,15.810235225645194,0.8738713664900167,11,-0.5,-0.9500007629394531,3.700000762939453,4.325000762939453,1.9499969482421875,2,0.038827861185039,-1.0000254317031139,67.94999694824219,1.3809627611261843,67.84999847412111,-1.9166740841524357,67.80000305175781,0.038827861185039
4316,2016-12-01,67.59999847412111,68.30000305175781,67.15000152587889,68.30000305175781,879894.0,-0.00952383188100936,2.2856971586141155,-3.5000762951094124,59.84845244631981,55.63030074161489,0.1130520195903415,-0.5158756024223266,3.3066328091144186,4.474310487327244,34.16043481928377,1.1500015258789205,0.3329112052609986,0.3899982452392692,-1.367272113365729,2.1472686038442674,-0.48863693406323705,1.2686334245417754,-1.7699506808777699,30.555378948752082,-21.321472909609636,0.8786351793025012,12,0.15000152587889204,-0.4249992370605611,3.700000762939439,4.325000762939439,2.7000045776367045,3,0.0480769241621235,-3.6665988505162503,68.25,-1.0000254317031139,67.94999694824219,1.3809627611261843,67.84999847412111,0.0480769241621235
4317,2016-12-02,67.44999694824219,67.75,66.84999847412111,67.19999694824219,859495.0,-0.0022189575335026523,1.1176354432197275,-0.3571405216291993,74.52830867693208,57.939610227912134,0.24140964487709482,-0.27772729071685376,3.318356159833513,4.625752470781492,32.854025854781185,0.900001525878892,0.5429197830087276,0.17499694824218182,-1.5119496897856948,1.8619435862700584,-0.6684763707717565,1.01847026725612,-1.4387521141461832,29.999923706053977,-27.264215223119805,0.8434733190139383,12,0.40000152587892046,-0.5999984741210795,3.8250045776367188,4.450004577636719,2.8000030517578125,4,0.05114906944004871,2.2856971586141155,67.59999847412111,-3.6665988505162503,68.25,-1.0000254317031139,67.94999694824219,0.05114906944004871
4318,2016-12-05,67.55000305175781,68.25,67.0,67.34999847412111,530553.0,0.0014826702452241936,-1.7777730682829653,0.8000183105468182,68.96554143288847,59.060390313115974,0.15802115385906745,-0.39399557459259427,3.1025614052187223,4.532573172608835,31.76368303717681,1.25,0.6082130839960485,0.2725028991699219,-1.4159952950280257,1.9610010933678694,-0.571746197929059,1.1167519962689028,-1.3684329992603068,37.83811648651611,-22.30294421568088,0.8442490970989759,12,0.29999542236329546,-0.7000045776367045,3.2499961853027344,3.8749961853027344,2.3499984741210795,0,0.04885263172874721,1.1176354432197275,67.44999694824219,2.2856971586141155,67.59999847412111,-3.6665988505162503,68.25,0.04885263172874721
4319,2016-12-06,66.90000152587889,67.44999694824219,66.55000305175781,67.19999694824219,895341.0,-0.009622524004638144,1.2499976158005666,-1.4999427808508357,55.05622600815039,59.47974283752493,0.7540690279064677,0.22833334809418204,3.615550425172202,5.156151882971173,30.904570355960008,1.0,0.6207771888852278,-0.3524986267089929,-2.048150828374048,1.3431535749560624,-1.2003247275415276,0.49532747412354183,-0.558325768083975,16.279045010006293,-44.36821585954612,0.8478261008325286,12,0.7999992370605611,-0.05000305175778408,3.899997711181655,4.524997711181655,3.5499954223632955,1,0.05754855584916263,-1.7777730682829653,67.55000305175781,1.1176354432197275,67.44999694824219,2.2856971586141155,67.59999847412111,0.05754855584916263
4320,2016-12-07,67.30000305175781,67.5,66.80000305175781,67.05000305175781,940745.0,0.005979095915628507,1.1538569885910137,-0.8333460491848744,43.66202026193526,57.901612950200835,0.37815839457528,-0.2349045605262745,3.05940509303052,4.723003300767942,29.09533592010994,0.6999969482421875,0.5914421463469353,0.08000259399413778,-1.5839814007424309,1.7439865887307064,-0.7519894033741537,0.9119945913624292,-0.8078279309833221,42.857142857142854,-12.687220273971711,0.8319919973682874,12,0.3999977111816406,-0.45000457763670454,3.0999984741210938,3.7249984741210938,2.6999969482421875,2,0.04531939500831328,1.2499976158005666,66.90000152587889,-1.7777730682829653,67.55000305175781,1.1176354432197275,67.44999694824219,0.04531939500831328
4321,2016-12-08,67.55000305175781,67.90000152587889,66.90000152587889,67.90000152587889,1004946.0,0.003714710084154582,4.714310626703461,-1.3999938964843182,47.36846332071142,57.39554226413706,0.14321944975721124,-0.4239434380617979,2.6577824529747716,4.444965253965634,27.772451793233166,1.0,0.484916417212105,0.2775024414062557,-1.3568252795424343,1.9118301623549456,-0.5396614190680822,1.0946663018805936,-1.0,58.82363500911041,6.751501615575407,0.8171638604743444,12,0.14999771118164062,-0.7000045776367045,2.2624988555908203,2.9749984741210938,1.149993896484375,3,0.03923010772410929,1.1538569885910137,67.30000305175781,1.2499976158005666,66.90000152587889,-1.7777730682829653,67.55000305175781,0.03923010772410929
4322,2016-12-09,67.84999847412111,68.40000152587889,67.40000152587889,67.44999694824219,912394.0,0.004441086732941191,-3.0000610360873594,-1.142866485013711,53.84609365371573,57.500306910799274,-0.16644141192573159,-0.6343885989925866,2.1807340438858205,4.123980073446106,26.1872921176758,1.0,0.512954068397022,0.4999980926513814,-1.0864581842628525,2.0864543695656153,-0.29323004580574263,1.2932262311085054,-1.1619956970214957,70.27008078917004,20.685986708773584,0.7932281384571178,12,-0.22499847412110796,-1.0,1.9375019073486186,2.6750030517577983,0.75,4,0.03610913239108138,4.714310626703461,67.55000305175781,1.1538569885910137,67.30000305175781,1.2499976158005666,66.90000152587889,0.03610913239108138
4323,2016-12-12,68.34999847412111,68.69999694824219,67.84999847412111,68.09999847412111,861501.0,0.00736919692327942,-1.266662597656212,0.6249976158232817,57.14283119256394,58.293954821084164,-0.6571656966166728,-0.9051399880901982,1.5106763891590589,3.598499530530191,23.913295191317243,0.8499984741210795,0.4727905216243329,0.8249980926513842,-0.3075345476799214,1.9575307329826899,0.2587317724857314,1.391264412817037,-1.5322759552002054,83.7209549899937,35.4719783878807,0.5662663201656555,12,-0.724998474121108,-1.5,1.2250022888183452,2.1750030517577983,0.09999847412107954,0,0.027798120969940943,-3.0000610360873594,67.84999847412111,4.714310626703461,67.55000305175781,1.1538569885910137,67.30000305175781,0.027798120969940943
4324,2016-12-13,69.94999694824219,70.34999847412111,68.5,68.75,1222056.0,0.023408902850625246,-1.1764727001822248,4.79998779296875,73.39443376641188,59.31248563995878,-2.172042844442103,-2.3043090260105146,-0.26524853598417053,1.9828641492254064,21.645186853666157,2.0,0.5244221398518647,2.222496795654294,0.8838126590283082,3.56118093228028,1.553154727341294,2.891838863967294,-3.0103378720092735,88.732336854321,39.2870192066918,0.6693420683129937,12,-1.4999961853027344,-2.3499984741210795,-0.8999958038330078,0.5750045776367188,-0.4499969482421875,1,-0.0007147308726873636,-1.266662597656212,68.34999847412111,-3.0000610360873594,67.84999847412111,4.714310626703461,67.55000305175781,-0.0007147308726873636
4325,2016-12-14,69.30000305175781,69.94999694824219,68.90000152587889,69.75,1223409.0,-0.00929226482976575,1.4706040750381808,-0.37499841053876376,64.70588989559899,59.852200912100905,-1.5169680805019539,-1.5071232154908216,0.19602670685833345,2.599710532887485,19.71540399539295,1.0499954223632955,0.5531167000446402,1.4300025939941463,0.057568607458620136,2.8024365805296725,0.7437856007263832,2.1162195872619094,-2.0875168236938464,69.56532315490101,19.192273271492397,0.6862169932677606,12,-0.8500022888183594,-1.7000045776367045,-0.3125019073486328,1.2249984741210938,-0.75,2,0.01659442778993081,-1.1764727001822248,69.94999694824219,-1.266662597656212,68.34999847412111,-3.0000610360873594,67.84999847412111,0.01659442778993081
4326,2016-12-15,69.15000152587889,69.65000152587889,68.90000152587889,69.09999847412111,1411511.0,-0.002164524087638009,-2.333355939099854,-0.11111864636662498,61.53845150638175,58.408883448706426,-1.2560652593147381,-1.3142411532464706,0.15812331022995352,2.7177508709641387,18.742210903402484,0.75,0.6031211986599061,1.2100009918212749,-0.274868939468476,2.6948709231110257,0.4675660261763994,1.9524359574661503,-1.6865143181303495,59.322095266666445,8.957162346373167,0.7424349656448738,12,-0.7000007629394389,-1.550003051757784,-0.5625019073486186,1.1499977111816548,1.2500000000000142,3,0.012292096245334116,1.4706040750381808,69.30000305175781,-1.1764727001822248,69.94999694824219,-1.266662597656212,68.34999847412111,0.012292096245334116
4327,2016-12-16,69.34999847412111,69.84999847412111,68.80000305175781,69.09999847412111,1237769.0,0.0028922189996969383,-1.4706040750380982,4.999694842846907,62.499999999999886,57.69048995616325,-1.2943149151433317,-1.4632455914299811,-0.20715033013243556,2.477849372420337,18.083071438472423,1.0499954223632955,0.5286144753279132,1.329998016357436,-0.2789884654288812,2.9389844981437534,0.5255047754642845,2.1344912572505876,-1.6555903650627641,60.0,8.519069657541955,0.8044932408931577,12,-0.8999977111816548,-1.75,-0.7999992370605611,0.9500007629394389,1.9500045776367045,4,-0.009372769144637805,-2.333355939099854,69.15000152587889,1.4706040750381808,69.30000305175781,-1.1764727001822248,69.94999694824219,-0.009372769144637805
4328,2016-12-19,69.84999847412111,69.84999847412111,69.09999847412111,69.34999847412111,659594.0,0.007209805493890276,2.0,2.0,64.84375838190113,58.77799355324666,-1.6022436036754186,-1.8784077813275104,-0.8861435864751286,1.962801089606259,16.97464979802904,0.75,0.5457616950685633,1.714998245239272,-0.07152877957081216,3.501525270049356,0.8217347328342299,2.608261757644314,-1.9431431358577385,72.97295068107888,20.424592034572456,0.8932635124050431,12,-1.2749977111816548,-2.25,-1.3250007629394673,0.4500007629394389,3.0999984741210795,0,-0.017895490727363628,-1.4706040750380982,69.34999847412111,-2.333355939099854,69.15000152587889,1.4706040750381808,69.30000305175781,-0.017895490727363628
4329,2016-12-20,69.34999847412111,70.05000305175781,69.05000305175781,69.69999694824219,1150698.0,-0.0071581962909454955,-1.105286828304569,-0.6999969482421591,58.333323700257225,60.40813837972687,-0.8025618620383881,-1.3200748319856643,-0.5472351559574093,2.4534745385701484,16.257473719249198,1.0,0.48841006232967743,1.1349983215332173,-0.7208867788761353,2.99088342194257,0.20705577132854103,2.0629408717378936,-1.247691684989121,43.99963378906364,-6.4834873278880565,0.9279425502046759,12,-0.724998474121108,-1.7000007629394673,-0.8750000000000142,0.900001525878892,4.150001525878892,1,-0.012977671891582943,2.0,69.84999847412111,-1.4706040750380982,69.34999847412111,-2.333355939099854,69.15000152587889,-0.012977671891582943
4330,2016-12-21,69.5,70.05000305175781,69.15000152587889,69.19999694824219,906620.0,0.002162963650747196,-3.500076295109235,-0.8571553133515334,65.57378689469778,62.430952110169805,-0.6790890114200465,-1.3751898093948114,-0.7648048108173668,2.2957224343862634,15.266154566259086,0.9000015258789205,0.4928804496002783,1.179999923706049,-0.7188624681305669,3.078862315542665,0.23056872778774107,2.129431119624357,-1.2178778760688829,55.999755859375,2.872151454033151,0.9494311959183049,12,-0.625,-1.4249992370605469,-1.0250015258789062,0.75,3.3499984741210938,2,0.0,-1.105286828304569,69.34999847412111,2.0,69.84999847412111,-1.4706040750380982,69.34999847412111,0.0
4331,2016-12-22,70.0,70.05000305175781,69.05000305175781,69.05000305175781,683958.0,0.007194244604316502,-1.1052699208146612,3.1666242815726564,69.76747487030006,64.19999446756806,-0.8884380705382284,-1.7731409838698369,-1.361805674143156,1.7804219752539723,14.18296969955693,1.0,0.6470643003595598,1.5575000762939482,-0.44546364324052945,3.5604637958284258,0.5560182165267094,2.558981936061187,-1.552447768053682,95.999755859375,38.29650026021041,1.0014818597672421,12,-0.900001525878892,-1.7250022888183594,-2.1000003814697266,0.25,3.1999969482421875,3,-0.02071424211774553,-3.500076295109235,69.5,-1.105286828304569,69.34999847412111,2.0,69.84999847412111,-0.02071424211774553
4332,2016-12-23,70.09999847412111,70.34999847412111,69.94999694824219,70.0,455517.0,0.0014285496303014789,-2.9999237078010195,0.10526188984726596,69.76743910964217,65.60272868057676,-0.7104178845551132,-1.7834322004722907,-1.5725381858864722,1.6503803305881064,13.978663154923082,0.40000152587892046,0.8508121604797765,1.542498779296892,-0.5664472113986392,3.6514447699924233,0.48802578394912643,2.5969717746446577,-1.5002505428008135,80.76916305247302,19.70407355701375,1.0544729953477632,12,-0.6749992370605611,-1.6499977111816548,-2.1999988555908345,0.15000152587889204,2.900001525878892,4,0.004279644198117216,-1.1052699208146612,70.0,-3.500076295109235,69.5,-1.105286828304569,69.34999847412111,0.004279644198117216
4333,2016-12-27,70.4000015258789,70.6500015258789,69.19999694824219,70.0,281850.0,0.004279644198117216,2.2222269317170347,4.000076295108915,78.68856764781653,66.19096577851062,-0.7700234425672363,-1.9843382659347384,-1.9707890863764703,1.3169835356701185,13.517038976976334,1.4500045776367188,1.04941516617086,1.7150016784667912,-0.5184983787897011,3.9485017357232834,0.5982516498385451,2.8317517070950373,-1.660233551134553,84.3749850988246,16.915875255313992,1.1167500286282461,12,-0.6749992370605469,-1.7999992370605469,-2.500001907348633,-0.15000152587890625,2.7999954223632812,1,0.01278411230641896,-2.9999237078010195,70.09999847412111,-1.1052699208146612,70.0,-3.500076295109235,69.5,0.01278411230641896
4334,2016-12-28,70.75,70.9000015258789,70.15000152587889,70.4000015258789,427352.0,0.004971569126918762,1.307686890383508,0.8749928474699117,78.51242900235047,67.72502567926078,-1.1114928516135052,-2.2280450404754504,-2.42827727738441,0.9161268710067674,13.11036628497671,0.7500000000000142,1.2243945893848576,1.9249999999999972,-0.4603710917874224,4.310371091787417,0.7323144541062874,3.117685545893707,-1.8192086701421886,91.8918027243147,20.439972997797952,1.1926855458937107,12,-0.8999977111816406,-2.0249977111816406,-2.8500003814697266,-0.5,2.8499984741210938,2,0.03109536322603801,2.2222269317170347,70.4000015258789,-2.9999237078010195,70.09999847412111,-1.1052699208146612,70.0,0.03109536322603801
4335,2016-12-29,70.9000015258789,70.94999694824219,70.5999984741211,70.5999984741211,550855.0,0.002120162909949208,-1.3332994252581252,0.8571553133514986,78.1512982175393,69.57089753605605,-1.129439363167407,-2.2865693716445605,-2.6572275162440775,0.7220099675985523,13.069364473275114,0.34999847412109375,1.3661984683519108,1.9425014495849666,-0.5977578966582229,4.482760795828156,0.6723717764633648,3.2126311227065685,-1.7329049724985595,97.36865352800397,23.314831032295857,1.270129673121596,12,-1.0250015258789062,-2.1500015258789062,-3.000001907348633,-0.6500015258789062,2.0,3,0.036671345813329426,1.307686890383508,70.75,2.2222269317170347,70.4000015258789,-2.9999237078010195,70.09999847412111,0.036671345813329426
4336,2016-12-30,70.8499984741211,71.0999984741211,70.69999694824219,70.80000305175781,604797.0,-0.0007052616457217109,-2.1999145533888735,0.1666497126290626,76.31580356306281,71.10598682084083,-0.908467212139314,-2.0876345040337583,-2.69644144900937,0.7151836469529087,12.558123567124877,0.40000152587890625,1.273861553046288,1.7299983978271456,-0.8599405541139902,4.319937349768281,0.4350289218565706,3.0249678737977206,-1.4332958654600958,86.84211583017785,11.801175460385338,1.294969475970569,12,-0.7749977111816406,-2.0249977111816406,-3.0124988555908203,-0.5999984741210938,2.0999984741210938,4,0.028228652689816558,-1.3332994252581252,70.9000015258789,1.307686890383508,70.75,2.2222269317170347,70.4000015258789,0.028228652689816558
4337,2017-01-02,70.9000015258789,71.30000305175781,70.5,70.55000305175781,316748.0,0.0007057593907511261,-2.5555329501720836,7.000610407446971,74.2857433500742,72.15509626174894,-0.7995628649182152,-1.9667561334222512,-2.853038866962436,0.6096617355937468,11.91209921093982,0.8000030517578125,1.2830328947040641,1.6075012207031278,-0.9736589045833739,4.18866134598963,0.31692115805986987,2.898081283346386,-1.2139715787442924,80.95236365221687,6.7198362187799745,1.2905800626432533,1,-0.7249984741210938,-1.9749984741210938,-3.062501907348633,-0.6500015258789062,1.2999954223632812,0,0.03243999115463736,-2.1999145533888735,70.8499984741211,-1.3332994252581252,70.9000015258789,1.307686890383508,70.75,0.03243999115463736
4338,2017-01-03,70.8499984741211,71.5,70.44999694824219,71.0,774060.0,-0.0007052616457217109,-1.210522088998466,-0.4285776566757493,62.16216773512416,72.58052337673416,-0.6624568055502209,-1.7463877927418991,-2.8833950339243017,0.6064850268518711,11.728860187145349,1.0500030517578125,1.3352555889015605,1.3924983978271541,-1.1411217058968361,3.9261185015511444,0.125688345965159,2.6593084496891493,-0.8734533681543013,51.851684402674756,-19.69795106797435,1.2668100518619987,1,-0.5749969482421875,-1.8249969482421875,-2.999998092651367,-0.5999984741210938,0.0,1,0.030345823178305587,-2.5555329501720836,70.9000015258789,-2.1999145533888735,70.8499984741211,-1.3332994252581252,70.9000015258789,0.030345823178305587
4339,2017-01-04,70.75,71.4000015258789,70.19999694824219,70.94999694824219,864649.0,-0.0014114110977380134,1.1818143986683312,1.3332994252581252,73.01575768144565,73.40740901970615,-0.38329083307837664,-1.415754751448418,-2.8053225032598306,0.6649560086787574,11.147434264748563,1.2000045776367188,1.3698876049703586,1.0999999999999943,-1.188643783523787,3.3886437835237757,-0.04432189176189638,2.244321891761885,0.75,42.307827740413394,-28.27449233867383,1.144321891761889,1,-0.47499847412109375,-1.7249984741210938,-2.700000762939453,-0.5,2.0500030517578125,2,0.03462893213063167,-1.210522088998466,70.8499984741211,-2.5555329501720836,70.9000015258789,-2.1999145533888735,70.8499984741211,0.03462893213063167
4340,2017-01-05,70.34999847412111,70.94999694824219,70.19999694824219,70.75,347398.0,-0.005653731814542651,-1.1428431297751522,2.0000381475546707,67.64696642626701,73.17179697036913,0.16758624253310472,-0.8174505263038867,-2.411392341067071,1.0350529158145747,10.579531687739493,0.75,1.337602385706134,0.5474987030029439,-1.4725256767639223,2.56752308276981,-0.4625134868804821,1.55751089288637,1.150001525878892,11.538551826943356,-57.970235671735104,1.0100121898834304,1,-1.4210854715202004e-14,-1.3249969482422017,-2.4125003814697408,-0.09999847412110796,3.3499984741210795,3,0.046197584513033574,1.1818143986683312,70.75,-1.210522088998466,70.8499984741211,-2.5555329501720836,70.9000015258789,0.046197584513033574
4341,2017-01-09,70.19999694824219,70.8499984741211,70.05000305175781,70.30000305175781,961862.0,-0.0021322178981155737,-3.0000381475547417,0.2500143050601855,62.68649238316241,72.38502511187139,0.38994796832423617,-0.48352962103174946,-2.2435399528159508,1.1627559543244672,10.273312210266713,0.7999954223632812,1.3938159508692536,0.2649974822998047,-1.4588603090674468,1.9888552736670562,-0.5969314133838282,1.1269263779834375,1.27400299072265,10.344428425605354,-57.87345176629016,0.8619288956836283,1,0.15000152587890625,-1.1749954223632812,-2.674997329711914,0.0500030517578125,4.0500030517578125,0,0.03846160534205456,-1.1428431297751522,70.34999847412111,1.1818143986683312,70.75,-1.210522088998466,70.8499984741211,0.03846160534205456
4342,2017-01-10,70.30000305175781,70.6500015258789,70.15000152587889,70.15000152587889,447156.0,0.0014245884310986057,-5.666598850515177,-1.4999237107111583,57.62714494459007,70.04486703373512,0.3590544804728353,-0.41168367392452865,-2.335448537336049,1.0360163220605898,10.388831666302627,0.5000000000000142,1.3992787017844108,0.2425033569335966,-1.1792360790587963,1.6642427929259895,-0.4683663610625928,0.953373074929786,1.1170370117187503,17.24141559767224,-48.29404168967436,0.7108697179961954,1,0.47499847412109375,-1.2750015258789062,-2.837503433227539,-0.0500030517578125,4.599998474121094,1,0.03769550186979842,-3.0000381475547417,70.19999694824219,-1.1428431297751522,70.34999847412111,1.1818143986683312,70.75,0.03769550186979842
4343,2017-01-11,70.25,71.0999984741211,70.25,70.4000015258789,789713.0,-0.0007112809329609115,-10.333197701032502,-0.9999999999999053,67.9998657238854,68.87680444723901,0.4308507383377531,-0.22349773067907108,-2.25841910368851,1.0643121533885562,10.946354078817158,0.8499984741210938,1.3291975519171615,0.09750022888184162,-1.0761019651919383,1.2711024229556216,-0.48930086815505547,0.6843013259187387,1.1123585830078184,14.81460550334281,-51.237231269287214,0.5868010970368924,1,0.5250015258789062,-1.2249984741210938,-2.900001525878892,0.0,5.25,2,0.02775796367604544,-5.666598850515177,70.30000305175781,-3.0000381475547417,70.19999694824219,-1.1428431297751522,70.34999847412111,0.02775796367604544
4344,2017-01-12,69.90000152587889,70.25,69.75,70.19999694824219,798361.0,-0.004982184684998003,1.4999904632932155,1.9999491378872827,57.4073812436949,66.57192478347851,0.7237021600581954,0.12918663252771978,-1.8446066337041174,1.3831626388408296,10.920609092146238,0.5,1.2424521785688682,-0.24999847412111365,-1.4256280269143247,0.9256310786720974,-0.837813250517712,0.33781630227548476,1.4098628358789256,11.111236697993263,-53.89005598354416,0.587814776396603,1,0.724998474121108,-0.8749999999999858,-2.550003051757784,0.34999847412110796,6.2999954223632955,3,0.01359080010735747,-10.333197701032502,70.25,-5.666598850515177,70.30000305175781,-3.0000381475547417,70.19999694824219,0.01359080010735747
4345,2017-01-13,70.44999694824219,70.69999694824219,69.80000305175781,69.90000152587889,640490.0,0.007868317744738063,-1.4000081381036185,-1.8333460491848745,58.18171729782208,64.55702630956287,0.11528402931556059,-0.34808311572069783,-2.29567917524426,0.8017078228091918,11.069850866957296,0.899993896484375,1.0842188670069532,0.2424972534179659,-0.8688203215912296,1.3538148284271614,-0.31316153408663183,0.7981560409225636,0.7662755518101676,51.851684402674245,-8.847290887156852,0.5556587875045967,1,0.1750030517578125,-1.2999954223632812,-3.174997329711914,-0.1999969482421875,6.3000030517578125,4,0.03335707885469619,1.4999904632932155,69.90000152587889,-10.333197701032502,70.25,-5.666598850515177,70.30000305175781,0.03335707885469619
4346,2017-01-16,70.0,70.9000015258789,70.0,70.30000305175781,362203.0,-0.006387465830165917,-4.999949137887188,-0.5454646339940765,48.387128530117295,61.67940244067878,0.4828005469411778,0.1779839769454128,-1.7918581703355159,1.2117206855951679,11.302029435510505,0.9000015258789062,0.884144827997261,-0.24999961853026775,-1.250526421897817,0.7505271848372814,-0.7502630202140352,0.25026378315349973,1.1282961500492092,18.51853944966572,-38.00413466014838,0.5002634016837739,1,0.625,-0.7999992370605469,-2.7250003814697266,0.25,8.050003051757812,0,0.05285709926060278,-1.4000081381036185,70.44999694824219,1.4999904632932155,69.90000152587889,-10.333197701032502,70.25,0.05285709926060278
4347,2017-01-17,68.69999694824219,70.0,68.44999694824219,70.0,1272278.0,-0.018571472167968728,1.3846144817305774,4.333299425258125,29.268306298695506,58.024528947742255,1.6068969420068413,1.5038994298143962,-0.4197895544026551,2.454992412532164,11.172264647651314,1.5500030517578125,0.6339664929752757,-1.5175025939941378,-2.671569733243288,-0.3634354547449874,-2.094536163618713,-0.9404690243695626,2.3456014328040737,9.433956832046892,-41.765937784898554,0.5770335696245724,1,1.2250022888183594,0.7500038146972656,-1.424997329711914,1.5500030517578125,9.5,1,0.08078607421102402,-4.999949137887188,70.0,-1.4000081381036185,70.44999694824219,1.4999904632932155,69.90000152587889,0.08078607421102402
4348,2017-01-18,68.59999847412111,68.80000305175781,67.84999847412111,68.59999847412111,1198432.0,-0.0014555819295948291,3.7499141712762536,-0.0,22.07800185879161,52.3647783007807,1.5133093735279743,1.5868058323781469,-0.29092281558534694,2.496303721805347,11.232505647310772,0.9500045776367045,0.38962908412968034,-1.5550010681152173,-2.91065315353093,-0.19934898269950452,-2.232827110823081,-0.8771750254073538,2.3000030517577983,24.59013933011493,-20.575908738034563,0.6778260427078594,1,0.8749999999999858,1.075000762939439,-1.362499237060561,1.650001525878892,9.499999999999986,2,0.09183678122288064,1.3846144817305774,68.69999694824219,-4.999949137887188,70.0,-1.4000081381036185,70.44999694824219,0.09183678122288064
4349,2017-01-19,68.44999694824219,68.80000305175781,68.15000152587889,68.5,832635.0,-0.002186611213052858,-1.000023475280486,-100.0,18.18187222692339,46.86865672307585,1.455842781410169,1.7559529901300692,-0.10997711184609216,2.590940220937057,11.139445404543201,0.6500015258789205,0.14778943048258952,-1.6600025177001925,-3.178174668525145,-0.1418303668752401,-2.4190885931126616,-0.9009164422877234,2.1450042724609375,19.672061435324938,-18.110352459060632,0.7590860754124743,1,1.0250015258789062,1.2250022888183594,-1.2124977111816406,1.8000030517578125,8.550003051757812,3,0.10299493595432296,3.7499141712762536,68.59999847412111,1.3846144817305774,68.69999694824219,-4.999949137887188,70.0,0.10299493595432296
4350,2017-01-20,69.5,69.69999694824219,68.15000152587889,68.40000152587889,1199357.0,0.015339709255966172,1.0666710747837245,-21.998626792798575,36.082529365220516,43.91266083219342,0.3046219120628848,0.7441003502495107,-1.1339275656612386,1.4839304922511474,10.682422768380377,1.5499954223632955,0.021760302173021273,-0.60999946594238,-2.1281716167673324,0.9081726848825724,-1.369085541354849,0.14908660947008912,0.8205009460449162,54.098356555018924,21.591318259432114,0.7590860754124743,1,-0.02500152587890625,0.17499923706054688,-1.4750003814697266,0.75,7.5,4,0.09640283378765746,-1.000023475280486,68.44999694824219,3.7499141712762536,68.59999847412111,1.3846144817305774,68.69999694824219,0.09640283378765746
4351,2017-01-23,68.55000305175781,69.5,68.5,69.40000152587889,1300531.0,-0.013669020838017132,-1.1052530135963186,-0.7727269574625757,29.565257773679377,40.79467336875889,1.1129971146209954,1.6652769744745513,-0.12163503167145961,2.3644310725793787,10.310420147517728,1.0,-0.16802268830790013,-1.4874965667724638,-3.1585747626864844,0.18358162914155685,-2.323035664729474,-0.6519574688154535,1.5234476470947271,32.55832934121067,5.9240384260176455,0.8355390979570125,1,0.9249954223632812,1.1249961853027344,-0.5250034332275391,1.6999969482421875,8.799995422363281,0,0.11962066496263879,1.0666710747837245,69.5,-1.000023475280486,68.44999694824219,3.7499141712762536,68.59999847412111,0.11962066496263879
4352,2017-01-24,70.4000015258789,70.44999694824219,68.25,68.55000305175781,1371963.0,0.02698757683094888,1.2564194859716185,-2.1764727001822446,47.019888964565276,38.46356483994555,-0.806094282367738,-0.16979933593296437,-1.880108890276361,0.4406178823536493,9.894495536172338,2.1999969482421875,-0.2796980602389141,0.3475017547607422,-1.331306565347674,2.0263100748691585,-0.49190240529345886,1.1869059148149432,-2.5500030517577983,98.0770980113678,71.54964049394985,0.839404160054205,1,-1.0250015258789062,-0.7250022888183594,-2.375001907348633,-0.15000152587890625,6.9499969482421875,1,0.10866479204644297,-1.1052530135963186,68.55000305175781,1.0666710747837245,69.5,-1.000023475280486,68.44999694824219,0.10866479204644297
4353,2017-01-25,71.30000305175781,71.55000305175781,70.6500015258789,70.69999694824219,1583808.0,0.01278411230641896,-1.5714441416893732,0.3243278910274122,53.29342904028681,38.00645903956686,-1.7226439564168885,-1.0529006338001636,-2.6294955318039968,-0.5263191795672242,10.58883272229741,1.1500015258789062,-0.3413238713442155,1.2025032043457031,-0.5616064928477016,2.966612901539108,0.32044835574899366,2.0845580529424126,-3.398004608154281,92.6470621234391,65.30192537329397,0.8820548485967051,1,-1.6000022888183594,-1.6000022888183594,-3.275003433227539,-1.1000022888183594,5.9499969482421875,2,0.09677410380299079,1.2564194859716185,70.4000015258789,-1.1052530135963186,68.55000305175781,1.0666710747837245,69.5,0.09677410380299079
4354,2017-01-26,72.94999694824219,73.3499984741211,71.5,71.5,1700538.0,0.023141568385160127,-1.5517274037905016,2.4166369971008597,63.54166087176959,38.60200832556104,-3.234656649138259,-2.6663296378308132,-4.140446033594927,-2.226349946499923,11.487526783345512,2.0499954223632812,-0.34511706496820693,2.742497253417966,0.5781265149046106,4.906867991931321,1.6603118841612883,3.8246826226746435,-4.902078320312484,92.3076584494127,60.362154504921044,1.0821853692566747,1,-2.3499984741210938,-2.3499984741210938,-4.862497329711914,-2.799999237060547,3.600006103515625,3,0.07059632270489091,-1.5714441416893732,71.30000305175781,1.2564194859716185,70.4000015258789,-1.1052530135963186,68.55000305175781,0.07059632270489091
4355,2017-01-27,73.5,74.3499984741211,73.1500015258789,73.25,2175596.0,0.007539452704131477,-4.3333559391000644,0.1724141559767224,66.500015258789,40.614551295413456,-3.6950975844126788,-3.1743085202585064,-4.55987854258251,-2.8141193471134045,12.562333237464957,1.4000015258789062,-0.35516570542198167,3.1625003814697266,0.5558538903656398,5.769146872573813,1.8591771359176903,4.465823627021763,-5.133956581298818,86.06559529929122,49.26492767419034,1.3033232455520416,1,-2.4000015258789062,-2.4000015258789062,-5.36250114440918,-3.3500022888183594,2.75,4,0.04761904761904767,-1.5517274037905016,72.94999694824219,-1.5714441416893732,71.30000305175781,1.2564194859716185,70.4000015258789,0.04761904761904767
4356,2017-01-30,72.8499984741211,73.69999694824219,72.75,73.55000305175781,1377511.0,-0.008843558175223198,-1.1111007502225236,-2.800018310546875,62.08529160570979,44.26088299619282,-2.903660029247277,-2.4946937493968164,-3.826076862524417,-2.1860883727831038,13.40114463340846,0.9499969482421875,-0.3164805534213144,2.412498855590826,-0.42055319356764187,5.245550904749294,0.9959728310115992,3.829024880170053,-4.005238650986314,75.40982991448823,34.6423468742481,1.4165260245792328,1,-1.75,-1.75,-4.374998092651367,-2.700000762939453,4.3000030517578125,0,0.05696639139056581,-4.3333559391000644,73.5,-1.5517274037905016,72.94999694824219,-1.5714441416893732,71.30000305175781,0.05696639139056581
4357,2017-01-31,73.19999694824219,74.1500015258789,73.0999984741211,73.25,1689478.0,0.004804371742649138,-7.4000244140625,0.07143246395134657,63.59446745374892,48.87382361785474,-2.847667816002186,-2.8074888846918498,-4.086480391972543,-2.534689597367475,14.172241526465498,1.3000030517578125,-0.3065028673244967,2.6474975585937557,-0.43990837427938345,5.734903491466895,1.1037945921571861,4.191200525030325,-3.914818033028496,68.91885204323603,23.84121226798956,1.5437029664365685,1,-1.9499969482421875,-2.0999984741210938,-4.51249885559082,-4.1999969482421875,3.7000045776367188,1,0.05669401227999038,-1.1111007502225236,72.8499984741211,-4.3333559391000644,73.5,-1.5517274037905016,72.94999694824219,0.05669401227999038
4358,2017-02-01,73.0,73.9000015258789,72.80000305175781,73.3499984741211,1128278.0,-0.0027321988603852265,-1.9333591039947917,6.999542264266097,64.48598863860809,54.01872544137527,-2.1879838683503436,-2.5699217375573085,-3.7909177415597384,-2.336040877440979,14.678627913201133,1.0999984741210938,-0.22516484690584093,2.340000534057623,-0.9350402074314417,5.615041275546687,0.7024801633130835,3.9775209048021622,-3.309635520073712,52.631607126126,3.1228840734131893,1.6375203707445332,2,-1.75,-1.9000015258789062,-4.0625,-4.0,4.0500030517578125,2,0.0595890201934397,-7.4000244140625,73.19999694824219,-1.1111007502225236,72.8499984741211,-4.3333559391000644,73.5,0.0595890201934397
4359,2017-02-02,73.19999694824219,73.55000305175781,72.80000305175781,73.0,1003287.0,0.0027396842224958196,-1.5000381475547417,-0.5714223433242507,63.28503590610013,57.04122616813966,-1.8364588489410494,-2.716222120538191,-3.897502133699021,-2.5298498851287547,15.53337523485915,0.75,0.0787026838499969,2.4174976348876953,-1.0493786836780998,5.8843739534534905,0.6840594756047977,4.150935794170593,-3.136861748780319,28.12483608707055,-20.216414491235113,1.7334381592829007,2,-1.8999977111816406,-2.0999984741210938,-4.037494659423828,-4.1999969482421875,3.850006103515625,3,0.05532791284979788,-1.9333591039947917,73.0,-7.4000244140625,73.19999694824219,-1.1111007502225236,72.8499984741211,0.05532791284979788
4360,2017-02-03,73.5999984741211,73.94999694824219,73.05000305175781,73.55000305175781,707001.0,0.0054645019474759415,1.4000081381036185,0.24998092622262913,67.47572851491176,61.253500694943256,-1.7810060095080473,-3.01482960554479,-4.186233863053019,-2.9300566404245103,16.51214576822187,0.899993896484375,0.462020873255355,2.6549991607666072,-1.02465954005676,6.3346578615899745,0.8151698103549307,4.494828511178284,-3.1939142126864937,60.714110549806264,8.245210312907325,1.8398293504116814,2,-2.299999237060547,-2.5,-4.312496185302734,-4.599998474121094,3.4000015258789062,4,0.04008158476625501,-1.5000381475547417,73.19999694824219,-1.9333591039947917,73.0,-7.4000244140625,73.19999694824219,0.04008158476625501
4361,2017-02-06,72.9000015258789,73.8499984741211,72.69999694824219,73.5999984741211,611090.0,-0.009510828298295637,-1.0909002635594396,-14.001220814893943,71.64953197152423,63.990127695716474,-0.4459694889037422,-2.2157883027659437,-3.385642739174699,-2.275852015548324,17.602649598755193,1.1500015258789062,0.8979200470003406,1.8200019836425838,-1.9417717476283656,5.581775714913533,-0.06088488199289088,3.7008888492780585,-2.1784041274293884,13.793375601799479,-42.29663874274472,1.8808868656354734,2,-0.40000152587890625,-1.8000030517578125,-3.5875015258789062,-3.9000015258789062,4.049995422363281,0,0.045953338875196925,1.4000081381036185,73.5999984741211,-1.5000381475547417,73.19999694824219,-1.9333591039947917,73.0,0.045953338875196925
4362,2017-02-07,72.94999694824219,73.69999694824219,72.75,72.8499984741211,619788.0,0.0006858082485161621,-5.3334096284428165,-0.14285558583106267,72.5388842725934,66.1285116104172,-0.10751507173780794,-2.1682403403366663,-3.3404484810132686,-2.3638303586854477,18.752085611341666,0.9499969482421875,1.224947846093798,1.7374977111816463,-2.0946198844159767,5.569615306779269,-0.1785610866171652,3.653556508980458,-1.9381274637389367,20.0,-38.419098911910886,1.916058797798812,2,-0.024997711181640625,-1.8499984741210938,-3.4999961853027344,-3.9499969482421875,3.0500030517578125,1,0.05757374576199936,-1.0909002635594396,72.9000015258789,1.4000081381036185,73.5999984741211,-1.5000381475547417,73.19999694824219,0.05757374576199936
4363,2017-02-08,72.19999694824219,73.25,71.8499984741211,73.0,1116919.0,-0.010281014823511514,1.153843445191732,-8.000152590218967,68.29271015849812,66.65640597560926,0.8756596103710166,-1.3330048806126626,-2.503623009490994,-1.6717289673628386,19.094012593354194,1.4000015258789062,1.7053226954394916,0.8899978637695369,-2.938234311974611,4.718230039513685,-1.024118224102537,2.804113951641611,-0.9210771445695087,16.666606115872423,-44.72651488441768,1.9141160878720715,2,0.9000015258789062,-1.0999984741210938,-2.649993896484375,-3.1999969482421875,4.25,2,0.06509701906228615,-5.3334096284428165,72.94999694824219,-1.0909002635594396,72.9000015258789,1.4000081381036185,73.5999984741211,0.06509701906228615
4364,2017-02-09,70.8499984741211,73.75,70.6500015258789,73.6500015258789,3354365.0,-0.018698040598102317,1.0666656494140625,3.4999904632932157,56.39810906366544,65.53397195392887,2.1193154017188647,0.09677591260620488,-1.0839197538485053,-0.38886535964259394,19.754364264915065,3.0999984741210938,1.929579205001005,-0.507500457763669,-4.28531241974332,3.2703115042159823,-2.396406438753502,1.3814055232261637,3.5,6.060521990026286,-53.93148768254749,1.8889059809898274,2,1.5500030517578125,0.25,-1.1999969482421875,-2.0249977111816406,5.400001525878906,3,0.08750888794869005,1.153843445191732,72.19999694824219,-5.3334096284428165,72.94999694824219,-1.0909002635594396,72.9000015258789,0.08750888794869005
4365,2017-02-10,72.80000305175781,73.0,71.19999694824219,72.0,2617730.0,0.02752300098282978,2.00001271568989,-0.28571506422308324,68.39828784315799,66.235415980312,0.06657520392201377,-1.7582937685327238,-2.949794639517904,-2.3849685175802904,19.945047088817773,2.1500015258789062,2.0901506020074123,1.3250038146972685,-2.4800477347584433,5.13005536415298,-0.5775219600305945,3.2275295894251315,1.4759954833984352,67.18761175881554,3.571532520488553,1.9025257747278592,2,-0.40000152587890625,-1.7000045776367188,-3.1500015258789062,-4.025005340576172,3.9499969482421875,4,0.058379118431882926,1.0666656494140625,70.8499984741211,1.153843445191732,72.19999694824219,-5.3334096284428165,72.94999694824219,0.058379118431882926
4366,2017-02-13,73.69999694824219,74.19999694824219,72.5,72.8499984741211,1992267.0,0.012362553004901855,-1.1935509275894487,1.0624940395582598,65.56604079141418,66.45447968449703,-0.7824495565077001,-2.494789713404515,-3.732511566419845,-3.330287362835591,20.242443671487067,1.6999969482421875,2.0301431507163983,2.0399978637695284,-1.8224522814692108,5.902448009008268,0.10877279115015881,3.971222936388898,0.5034816467285168,85.91547479610148,25.557248248190604,1.9312250726193698,2,-1.2749977111816406,-2.5999984741210938,-4.0124969482421875,-5.349998474121094,1.8000030517578125,0,0.04477616266490925,2.00001271568989,72.80000305175781,1.0666656494140625,70.8499984741211,1.153843445191732,72.19999694824219,0.04477616266490925
4367,2017-02-14,74.25,74.55000305175781,73.3499984741211,74.0,2059873.0,0.007462728284019615,1.8235199080888953,0.29411817504555204,64.39025043803954,66.44384210665608,-1.3050905555322316,-2.7486038359774625,-4.151592830665294,-3.914893695920483,21.28874663435556,1.2000045776367188,1.8955130129637325,2.3125007629394503,-1.450738064492441,6.075739590371342,0.43088134922351173,4.194120176655389,-3.5999984741210938,92.3076170671445,34.545195629684784,1.8816194137159434,2,-1.6499977111816406,-3.049999237060547,-4.5625,-6.075000762939453,0.5999984741210938,1,0.036363595262520976,-1.1935509275894487,73.69999694824219,2.00001271568989,72.80000305175781,1.0666656494140625,70.8499984741211,0.036363595262520976
4368,2017-02-15,74.9000015258789,75.25,74.4000015258789,74.55000305175781,1950678.0,0.008754229304766437,-1.6153737807669284,1.399993896484375,60.54057397838199,66.13890189246517,-1.8519903150472175,-3.0592756806756114,-4.66364415973905,-4.584094713767854,21.982393374242264,1.0,1.8708852843942054,2.6475021362304716,-0.9921145957435868,6.28711886820453,0.8276937702434424,4.467310502217501,-4.171999969482428,92.39133499521505,37.3876595524477,1.8198083659870326,2,-1.9500007629394531,-3.3500022888183594,-5.0,-6.725002288818359,0.40000152587890625,2,0.014686227659702178,1.8235199080888953,74.25,-1.1935509275894487,73.69999694824219,2.00001271568989,72.80000305175781,0.014686227659702178
4369,2017-02-16,75.5,75.75,74.69999694824219,75.0,2048534.0,0.008010660372467227,1.100006103515625,1.4285776566757493,60.75270228586804,65.39189897812699,-2.3372053623136395,-3.271770114725541,-5.094921470238063,-5.205587234543884,22.81737379673052,1.0500030517578125,1.8133733361658244,2.895000457763672,-0.5546205903870316,6.344621505914375,1.1701899336883201,4.619810981839024,-4.591118505859384,94.5054981907448,41.6368590975183,1.7248105240753482,2,-2.299999237060547,-3.700000762939453,-5.599998474121094,-7.325000762939453,-0.1999969482421875,3,0.0125827410363204,-1.6153737807669284,74.9000015258789,1.8235199080888953,74.25,-1.1935509275894487,73.69999694824219,0.0125827410363204
4370,2017-02-17,76.19999694824219,77.5,75.94999694824219,76.9000015258789,2593208.0,0.009271482758174576,-1.5833285649799411,-1.4000091552734375,67.91446250207055,64.9768912592988,-2.93863626006285,-3.630206272675764,-5.627479781893982,-5.933604542356392,25.036074074715536,2.0,1.7835093664235444,3.259997558593753,-0.22116805901629277,6.7411631762037985,1.5194147497887371,5.0005803673987685,-5.000648343750015,73.99993896484375,22.991912076402258,1.7405828088050215,2,-2.1249961853027344,-3.5249977111816406,-6.374996185302734,-8.02499771118164,-1.0999984741210938,4,0.0006562080545984283,1.100006103515625,75.5,-1.6153737807669284,74.9000015258789,1.8235199080888953,74.25,0.0006562080545984283
4371,2017-02-20,76.75,77.3499984741211,76.3499984741211,76.5,1409394.0,0.0072178881074154155,-2.6363434595644333,-0.3571405216291921,68.58642716994638,64.53772935900469,-3.224137493788035,-3.7253905642282064,-6.008260371856494,-6.50631920614191,27.374675672661642,1.1500015258789062,1.7819325035461446,3.400000762939456,0.17362978291683362,6.626371742962078,1.786815272928152,5.01318625295076,-5.046599283867195,81.92771748822041,31.81443944548053,1.6131854900113076,2,-2.674999237060547,-4.075000762939453,-6.862499237060547,-8.575000762939453,-1.0500030517578125,0,0.0,-1.5833285649799411,76.19999694824219,1.100006103515625,75.5,-1.6153737807669284,74.9000015258789,0.0
4372,2017-02-21,78.05000305175781,78.4000015258789,76.80000305175781,76.80000305175781,1486293.0,0.016938150511502492,-1.55999755859375,5.0,73.70894810289445,65.13953357504873,-4.162340308059726,-4.661907516304467,-7.130117040952953,-7.8344786342581045,29.324339803666284,1.6500015258789062,1.7381463631346605,4.3175037384033175,0.7661836199306151,7.86882385687602,2.541843679166959,6.093163797639676,-5.882874392915639,91.25003814697266,39.742835628238865,1.775660059236354,2,-3.5250015258789062,-4.9250030517578125,-8.137502670288086,-9.875003814697266,-2.0500030517578125,1,-0.032671402332512534,-2.6363434595644333,76.75,-1.5833285649799411,76.19999694824219,1.100006103515625,75.5,-0.032671402332512534
4373,2017-02-22,78.19999694824219,78.69999694824219,77.94999694824219,78.1500015258789,1496989.0,0.001921766695959004,-2.3332994252581254,0.039996337890625,73.58492603079688,67.04917990473,-3.76797223145104,-4.499139786882637,-7.112667580646217,-8.009647452331706,30.51738521364915,0.75,1.7259489954956564,4.122497940063482,0.24089746874803097,8.004098411378934,2.1816977044057637,6.063298175721201,-5.409581002696342,87.5,31.670440082637484,1.940800235657723,2,-3.25,-4.924999237060547,-8.512496948242188,-10.02499771118164,-0.899993896484375,2,-0.04283885683957689,-1.55999755859375,78.05000305175781,-2.6363434595644333,76.75,-1.5833285649799411,76.19999694824219,-0.04283885683957689
4374,2017-02-23,78.0999984741211,78.55000305175781,77.8499984741211,78.4000015258789,1918804.0,-0.0012787529159020705,1.3333248563145312,-6.000610407446971,71.84468608337531,67.43211304253192,-2.828898921022244,-4.20934917499055,-6.8945160460179125,-7.9460396378581635,30.6022717300428,0.7000045776367188,1.7153540279684165,3.7649993896484375,-0.4689615731125656,7.998960352409441,1.648018908267943,5.881979871028932,-4.600432808251682,78.18187366832386,22.021302256133716,2.116980481380499,2,-2.5,-4.674999237060547,-8.524999618530273,-9.924999237060547,0.5500030517578125,3,-0.03585141455913188,-2.3332994252581254,78.19999694824219,-1.55999755859375,78.05000305175781,-2.6363434595644333,76.75,-0.03585141455913188
4375,2017-02-24,77.0,78.25,76.6500015258789,78.19999694824219,1319643.0,-0.014084487779927213,1.4615303355751963,3.999949137887188,69.15889049954045,67.83131856565707,-1.196279320967264,-2.986831496024223,-5.66575607765887,-6.8899961121773,29.758776057191223,1.5999984741210938,1.7931653621595274,2.4900009155273466,-1.8856019535174795,6.865603784572173,0.30219948100493355,4.67780235004976,-2.87638258024586,27.659657358799294,-32.461354434982766,2.1878014345224113,2,-0.9750022888183594,-3.575000762939453,-7.42500114440918,-8.825000762939453,2.0500030517578125,4,-0.022077882444703767,1.3333248563145312,78.0999984741211,-2.3332994252581254,78.19999694824219,-1.55999755859375,78.05000305175781,-0.022077882444703767
4376,2017-02-27,77.0,77.75,76.5999984741211,77.4000015258789,978339.0,0.0,1.0909147656732257,0.33333545261498165,69.01410973153112,68.34508070937835,-0.7587355079801483,-2.803731346653265,-5.529504062985893,-6.931203797099201,29.284963795262538,1.1500015258789062,2.1579274556858934,2.2825008392333928,-2.1548147105768294,6.719816389043615,0.06384306432828168,4.501158614138504,-2.3272170368272924,19.047705548753683,-44.242003902636796,2.218657774905108,2,-0.4500007629394531,-3.5250015258789062,-7.42500114440918,-8.825000762939453,2.25,0,-0.02467534449193387,1.4615303355751963,77.0,1.3333248563145312,78.0999984741211,-2.3332994252581254,78.19999694824219,-0.02467534449193387
4377,2017-02-28,77.3499984741211,77.3499984741211,76.44999694824219,77.0999984741211,1334930.0,0.004545434728845388,6.20001220703125,-0.6249976158233039,75.12197736189484,69.96523664087978,-0.6959408401405369,-2.979649064259405,-5.742821774039243,-7.308817719103857,28.506322727920193,0.9000015258789062,2.2440342298166343,2.424999237060547,-2.10077532665197,6.950773800773064,0.16211195520428134,4.687886518916812,-2.1939498327400457,40.00006781684028,-27.981459561396612,2.26288728185626,2,-0.6500015258789062,-3.875,-7.774999618530273,-9.174999237060547,1.9000015258789062,1,-0.021331629714652744,1.0909147656732257,77.0,1.4615303355751963,77.0,1.3333248563145312,78.0999984741211,-0.021331629714652744
4378,2017-03-01,77.3499984741211,77.75,76.80000305175781,77.69999694824219,1109747.0,0.0,3.222165708763542,-1.399993896484375,86.51687897543161,72.82792293972017,-0.348510776105627,-2.7795580275284095,-5.619441910273991,-7.3446970988297835,28.094452994302777,0.9499969482421875,2.347519041864558,2.2074993133544893,-2.346767467037637,6.7617660937466155,-0.06963407684158085,4.4846327035505595,-1.7686760359167124,42.85709095665064,-31.595606363577105,2.277133390196064,3,-0.02500152587890625,-2.674999237060547,-7.82499885559082,-9.174999237060547,2.3000030517578125,2,-0.01745311571754926,6.20001220703125,77.3499984741211,1.0909147656732257,77.0,1.4615303355751963,77.0,-0.01745311571754926
4379,2017-03-02,77.25,77.5,76.5,77.5,931062.0,-0.0012928051207984348,7.0,0.7142888283378747,81.56031669076333,74.34412896068604,0.028866276648813027,-2.4881554163550703,-5.378562777327502,-7.267951693182567,27.550519145355914,1.0,2.4521695719636227,1.9050006866455078,-2.645754294417202,6.4557556677082175,-0.37037680388584704,4.180378177176863,-1.2944366205910853,44.444538634340695,-29.649574767332773,2.275377490531355,3,0.2749977111816406,-2.575000762939453,-7.549999237060547,-9.049999237060547,2.9000015258789062,3,0.0006472886958939217,3.222165708763542,77.3499984741211,6.20001220703125,77.3499984741211,1.0909147656732257,77.0,0.0006472886958939217
4380,2017-03-03,76.55000305175781,77.0999984741211,76.30000305175781,77.0999984741211,819484.0,-0.009061449168183633,1.909098475495568,2.199981689453125,70.80299206319152,74.59041394882439,0.8758363241855136,-1.6398982444961092,-4.547750279313192,-6.548411291260109,26.680885071233895,0.9499969482421875,2.573049672539483,1.0575035095214815,-3.4460948528212754,5.561101871864238,-1.194295671649897,3.30930269069286,-0.2651076440889,17.24141559767224,-53.07061902829972,2.2517991811713776,3,0.9499969482421875,-1.8750038146972656,-5.950004577636719,-7.450004577636719,4.5,4,0.027433029267173614,7.0,77.25,3.222165708763542,77.3499984741211,6.20001220703125,77.3499984741211,0.027433029267173614
4381,2017-03-06,76.25,76.5999984741211,75.75,76.55000305175781,1012051.0,-0.003919046894811595,3.2500572213321126,0.5454646339940906,65.1515361691601,73.63959040063166,1.2264276349846313,-1.1342047850666859,-4.133839566750737,-6.2471763129975955,25.977080684495178,0.8499984741210938,2.6538025481992094,0.5900005340576229,-3.753973585861999,4.933974653977245,-1.5819865259021952,2.761987594017441,2.4499969482421875,25.0,-40.772881630340606,2.1719870599598132,3,0.9749984741210938,-1.5750007629394531,-5.150001525878906,-6.600002288818359,3.4499969482421875,0,0.036721351498463006,1.909098475495568,76.55000305175781,7.0,77.25,3.222165708763542,77.3499984741211,0.036721351498463006
4382,2017-03-07,77.1500015258789,77.19999694824219,76.30000305175781,76.5,1212397.0,0.011803298700051146,1.4000081381036185,-2.1666497126290625,66.42337961467608,72.8438630210627,0.2071156132040386,-1.795474111216123,-4.9103505491696495,-7.147086824496341,25.378402778333115,0.9499969482421875,2.629577342637532,1.2800018310546903,-2.915911432664089,5.47591509477347,-0.8179548008046993,3.37795846291408,1.4909954833984358,70.00007629394531,7.280539360872396,2.097956631859388,3,0.0,-2.4750022888183594,-6.0500030517578125,-7.075000762939453,3.7999954223632812,1,0.027219681563022124,3.2500572213321126,76.25,1.909098475495568,76.55000305175781,7.0,77.25,0.027219681563022124
4383,2017-03-08,76.9000015258789,77.19999694824219,76.69999694824219,77.1500015258789,1850719.0,-0.0032404406358454985,1.8572175960238915,-0.3846144817305774,60.76925514720641,71.61325958371059,0.283088463869106,-1.2388227332080959,-4.546890394771708,-6.89286014623525,25.76673947460423,0.5,2.5488410163059996,0.7950016021728459,-3.046996233785407,4.636999438131099,-1.1259973158062735,2.7160005201519652,1.683175543212883,65.71437290736607,6.725741319113638,1.9209989179791265,3,0.09999847412109375,-2.2250022888183594,-5.725002288818359,-6.625003814697266,4.349998474121094,2,0.03055914730158049,1.4000081381036185,77.1500015258789,3.2500572213321126,76.25,1.909098475495568,76.55000305175781,0.03055914730158049
4384,2017-03-09,77.05000305175781,77.44999694824219,76.5,77.0,1122117.0,0.0019506049792266111,1.235311013374024,-0.20001220703125,57.142912096507395,70.27815087226249,-0.035222114796752635,-0.9491848796864133,-4.590632656011593,-7.043308309914195,27.38371584177837,0.9499969482421875,2.2732115242662445,0.635002899169919,-2.319760885258944,3.589766683598782,-0.8423789930445196,2.1123847913843576,1.4765104759521392,76.47090502733124,18.58048949783307,1.477381892214434,3,-0.3000030517578125,-2.3750038146972656,-5.875003814697266,-6.600002288818359,4.75,3,0.03374430072863932,1.8572175960238915,76.9000015258789,1.4000081381036185,77.1500015258789,3.2500572213321126,76.25,0.03374430072863932
4385,2017-03-10,77.05000305175781,77.30000305175781,76.75,77.0999984741211,1559880.0,0.0,1.4444331417527083,-0.9998474214220323,52.77780917449858,68.47411747703666,-0.030601321346637178,-0.6476664052942454,-4.48701829287802,-7.029389023855288,29.08807562107617,0.5500030517578125,1.9715088056739916,0.42250289916992756,-2.0011692819099096,2.8461750802497647,-0.789333191369991,1.6343389897098461,1.4209802053979388,76.47090502733124,20.727903405346083,1.2118360905399217,3,-0.3000030517578125,-2.3750038146972656,-5.850004196166992,-6.600002288818359,4.349998474121094,4,0.040233593138713886,1.235311013374024,77.05000305175781,1.8572175960238915,76.9000015258789,1.4000081381036185,77.1500015258789,0.040233593138713886
4386,2017-03-13,77.0,77.19999694824219,76.80000305175781,77.0999984741211,953952.0,-0.0006489688485050715,1.6666666666666667,2.0001526018617426,37.349342216535405,64.27715801644115,0.02168180370109951,-0.3560121832618677,-4.330233619668377,-6.969607927184569,29.99367128885711,0.399993896484375,1.6880927866827165,0.2074996948242216,-1.788621154494649,2.2036205441430923,-0.7905607298352209,1.205560119483664,1.4165635920126363,60.869622906881084,9.220712013613117,0.9980604246594378,3,-0.25,-2.325000762939453,-5.80000114440918,-6.549999237060547,4.849998474121094,0,0.05259744223062102,1.4444331417527083,77.05000305175781,1.235311013374024,77.05000305175781,1.8572175960238915,76.9000015258789,0.05259744223062102
4387,2017-03-14,76.94999694824219,77.0999984741211,76.4000015258789,77.0,976120.0,-0.0006493902825689402,4.5999755859375,0.5000381475547417,34.56791286296111,58.5050506706111,0.010032694068087267,-0.0984060908395179,-4.173440375009648,-6.918001901538474,30.544030739706017,0.6999969482421875,1.4975011516874304,0.02249679565429119,-1.5750253533654188,1.6200189446740012,-0.7762642788555638,0.8212578701641462,1.4132353719301989,52.380744777475016,5.049191304570591,0.7987610745098537,3,-0.3249969482421875,-2.2749977111816406,-5.149997711181641,-6.499996185302734,8.5,1,0.035737493295154854,1.6666666666666667,77.0,1.4444331417527083,77.05000305175781,1.235311013374024,77.05000305175781,0.035737493295154854
4388,2017-03-15,76.0,76.75,75.9000015258789,76.75,1228163.0,-0.012345639842990086,1.26666259765625,14.999084528532194,28.571450814554396,52.61739890658789,0.836344417752926,0.9889282212489547,-3.123878504527056,-5.957539555215334,30.478707276229176,1.0499954223632812,1.2776769925831246,-0.9825000762939453,-2.3444933407089934,0.3794931881211028,-1.6634967085014694,-0.30150344408642127,2.3109676737689426,6.451533512829727,-35.45015286476866,0.6809966322075205,3,0.5999984741210938,-1.3250007629394531,-3.9875011444091797,-5.549999237060547,12.400001525878906,2,0.06513153879266032,4.5999755859375,76.94999694824219,1.6666666666666667,77.0,1.4444331417527083,77.05000305175781,0.06513153879266032
4389,2017-03-16,76.44999694824219,76.94999694824219,76.0999984741211,76.30000305175781,1127903.0,0.005921012476870935,-2.0908863920099874,-0.19999186197916666,43.52937586167279,49.58699710641915,0.29159766664388087,0.6469197528601427,-3.4638049707436096,-6.364010541350467,30.174532845093516,0.9499969482421875,0.9604394669114242,-0.58000297546387,-1.7810551671141184,0.6210492161863783,-1.180529071288987,0.020523120361247038,1.8097513720513803,39.285344494035456,-4.235365417144607,0.600526095825123,3,0.15000152587890625,-1.7749977111816406,-4.349998474121094,-5.999996185302734,11.450004577636719,3,0.06278617715325074,1.26666259765625,76.0,4.5999755859375,76.94999694824219,1.6666666666666667,77.0,0.06278617715325074
4390,2017-03-17,76.25,76.44999694824219,75.8499984741211,76.19999694824219,1292864.0,-0.0026160491331032043,1.6666779695500322,0.3333672431332655,41.57302792874654,46.9671628574843,0.49680864794106583,0.8968361336342667,-3.140896889960132,-6.110830048301096,28.86437327835236,0.5999984741210938,0.5355166228802517,-0.7825000762939425,-1.9764647385600256,0.41146458597214064,-1.379482407426977,-0.18551774516090802,1.9595533538876992,29.629776147660035,-16.28490512614962,0.5969823311330381,3,0.3999977111816406,-1.3000030517578125,-4.5,-5.799999237060547,12.150001525878906,4,0.07278692526895503,-2.0908863920099874,76.44999694824219,1.26666259765625,76.0,4.5999755859375,76.94999694824219,0.07278692526895503
4391,2017-03-20,76.75,77.1500015258789,75.94999694824219,76.19999694824219,1211494.0,0.006557377049180246,-1.2857163617339746,10.99938968568813,43.47827529186589,44.4177068216165,0.08402889262863766,0.41828165140118756,-3.5048058150839836,-6.5414253303292185,27.70106639762159,1.2000045776367188,0.23828630240083726,-0.28250007629394247,-1.4764647385600256,0.9114645859721406,-0.8794824074269769,0.314482254839092,1.4103622868099421,69.23072408652887,21.63562798024269,0.5969823311330381,3,-0.10000228881835938,-1.1500015258789062,-5.0,-6.299999237060547,11.199996948242188,0,0.06058633909939948,1.6666779695500322,76.25,-2.0908863920099874,76.44999694824219,1.26666259765625,76.0,0.06058633909939948
4392,2017-03-21,75.5,76.94999694824219,75.25,76.94999694824219,1172297.0,-0.016286644951140072,1.3448283119534448,-2.6363434595644333,34.188043105438254,41.464238816975595,1.2017380033939133,1.546749248650599,-2.133657935139894,-5.234173290480982,25.744201601243944,1.6999969482421875,0.05005011845781837,-1.4049999237060575,-2.683114371310168,-0.1268854761019469,-2.044057147508113,-0.7659426999040022,2.6121550410737484,13.157884169822154,-33.58921449051856,0.6390572238020521,3,0.8499984741210938,0.5249977111816406,-3.7375011444091797,-5.049999237060547,12.550003051757812,1,0.08410594005458405,-1.2857163617339746,76.75,1.6666779695500322,76.25,-2.0908863920099874,76.44999694824219,0.08410594005458405
4393,2017-03-22,74.8499984741211,75.25,74.19999694824219,75.0999984741211,1525756.0,-0.00860929173349545,2.818171729782217,0.1724141559767224,31.24999254942118,38.58724775618823,1.710213013087042,2.0373659072196233,-1.3659518025549886,-4.520537831211726,23.464378556067622,1.3000030517578125,-0.08683259564780599,-1.8875015258789034,-3.319789187810997,-0.45521386394680974,-2.6036453568449502,-1.1713576949128566,3.1476703653097076,22.033915838857094,-23.971533506641936,0.7161438309660442,3,0.9000015258789062,1.5999984741210938,-2.9499969482421875,-4.299995422363281,13.700004577636719,2,0.14161654896741216,1.3448283119534448,75.5,-1.2857163617339746,76.75,1.6666779695500322,76.25,0.14161654896741216
4394,2017-03-23,75.30000305175781,75.30000305175781,74.55000305175781,74.94999694824219,1197469.0,0.006012085328128691,3.285639550091551,-1.4000244140625,39.83741350264361,37.14942601487101,1.1017234442715989,1.440702783988968,-1.679312643773244,-4.883686760629331,21.155282698768694,0.75,-0.30705664389452636,-1.2974971771240291,-2.7163458142751864,0.12135146002712816,-2.006921495699615,-0.5880728585484434,2.469805474201678,37.28828463028529,-11.845223554171007,0.7094243185755795,3,0.399993896484375,1.149993896484375,-3.0500030517578125,-4.400001525878906,13.399993896484375,3,0.17397075621785496,2.818171729782217,74.8499984741211,1.3448283119534448,75.5,-1.2857163617339746,76.75,0.17397075621785496
4395,2017-03-24,75.30000305175781,75.5,74.5999984741211,75.30000305175781,850483.0,0.0,3.5000762951094835,0.0,41.8803764352376,37.65287426139348,0.9246134445200056,1.3774349640868593,-1.5575823185480715,-4.782377284664818,19.896198372060137,0.9000015258789062,-0.4699671601751021,-1.2124973297119084,-2.7300693371690983,0.3050746777452815,-1.9712833334404962,-0.45371132598332053,2.2556167795386415,37.28828463028529,-14.282531083740352,0.7587860037285932,3,0.3749961853027344,1.149993896484375,-2.8000030517578125,-4.150001525878906,14.5,4,0.16733065024526517,3.285639550091551,75.30000305175781,2.818171729782217,74.8499984741211,1.3448283119534448,75.5,0.16733065024526517
4396,2017-03-27,75.0999984741211,75.30000305175781,74.5,75.1500015258789,768231.0,-0.0026561031810217184,3.5713662917429594,-100.0,30.097093131779403,37.156116513484406,0.9239197177349467,1.5049577729408554,-1.2211547046348983,-4.501955076183208,18.652080129877067,0.8000030517578125,-0.6281590207304362,-1.3175018310546847,-2.940778132075266,0.30577446996589686,-2.1291399815649754,-0.5058636805443939,2.2542839841920994,32.727328213778414,-15.830203488521867,0.811638150510291,3,0.5750007629394531,1.3499984741210938,-1.7249984741210938,-3.0749969482421875,15.5,0,0.17709724796254012,3.5000762951094835,75.30000305175781,3.285639550091551,75.30000305175781,2.818171729782217,74.8499984741211,0.17709724796254012
4397,2017-03-28,75.69999694824219,75.69999694824219,74.9000015258789,75.5,943611.0,0.007989327380983235,7.0000762951094835,-3.9996948428440646,39.090882608749936,38.32494226839502,0.14299994298514207,0.8168896035473665,-1.6330359644989585,-5.001263393209058,17.48274167400782,0.7999954223632812,-0.7510259649658764,-0.6350032806396513,-2.2261304044943984,0.9561238432150958,-1.4305668425670177,0.16056028128771516,1.4650283794667445,100.0,51.3980082649671,0.7955635619273711,3,-0.024997711181640625,0.75,-2.3249969482421875,-3.5499954223632812,14.350006103515625,1,0.1618229919926628,3.5713662917429594,75.0999984741211,3.5000762951094835,75.30000305175781,3.285639550091551,75.30000305175781,0.1618229919926628
4398,2017-03-29,76.0,76.0,75.4000015258789,76.0,860164.0,0.003963052362643271,1.0,0.0,40.70795265191923,38.011450800644624,-0.17545396790521295,0.4327496661395287,-1.7343334279632785,-5.219365184810556,16.12316220071547,0.5999984741210938,-0.7896004210162317,-0.26750030517578693,-1.790405089272653,1.2554044789210792,-1.028952697224227,0.49395208687265324,0.9871236249409208,100.0,52.65441604441468,0.761452392048434,3,-0.3250007629394531,0.4499969482421875,-2.174999237060547,-3.3499984741210938,15.199996948242202,2,0.1585526717336554,7.0000762951094835,75.69999694824219,3.5713662917429594,75.0999984741211,3.5000762951094835,75.30000305175781,0.1585526717336554
4399,2017-03-30,77.30000305175781,77.30000305175781,76.0,76.0,968985.0,0.017105303312602738,1.0,100.0,51.79855799207862,39.14762080768152,-1.4999382933077925,-0.9099698345864056,-2.8115921262493373,-6.427479353808167,15.395057047470745,1.3000030517578125,-0.7867590652571579,1.0300025939941406,-0.49984200890752106,2.5598471968958023,0.2650802925433027,1.7949248954449786,-3.100006103515625,100.0,54.01128493278068,0.7649223014508314,3,-1.5500030517578125,-0.9250030517578125,-3.1875057220458984,-4.250003814697266,12.799995422363281,3,0.14553686359452445,1.0,76.0,7.0000762951094835,75.69999694824219,3.5713662917429594,75.0999984741211,0.14553686359452445
4400,2017-03-31,78.6500015258789,78.9000015258789,77.05000305175781,77.3499984741211,1473475.0,0.0174644038916425,1.0555503751112618,1.0,60.0,40.9833679974742,-2.764401025824796,-2.2077685027745986,-3.9524165561733753,-7.685587754519645,15.203139973223301,1.8499984741210938,-0.6232195166062127,2.275001144409174,0.4122063923228154,4.137795896495533,1.3436037683659947,3.2063985204523533,-4.388004455566403,94.31818378858262,48.13760567568964,0.9313973760431767,3,-2.1000022888183594,-2.1000022888183594,-4.137502670288086,-5.375003814697266,11.449996948242188,4,0.12778124891779497,1.0,77.30000305175781,1.0,76.0,7.0000762951094835,75.69999694824219,0.12778124891779497
4401,2017-04-03,79.05000305175781,79.44999694824219,78.6500015258789,79.44999694824219,2103588.0,0.005085842569847676,3.0000381475547417,-0.3076868903834642,62.2093291460407,44.09684422420781,-3.1333413267810784,-2.5162550037548925,-4.103657342851079,-7.96728801453591,15.669500005837305,0.7999954223632812,-0.5701709428531387,2.5350025177001925,0.32352367426378237,4.746481361136603,1.4292630959819945,3.6407419394183904,-4.602485803222649,91.20891650751119,43.92014579532924,1.1057394217182037,4,-2.225006103515625,-2.225006103515625,-4.325004577636719,-5.775005340576172,10.299995422363281,0,0.13598987457295175,1.0555503751112618,78.6500015258789,1.0,77.30000305175781,1.0,76.0,0.13598987457295175
4402,2017-04-04,79.25,79.69999694824219,78.9000015258789,79.0,1090925.0,0.0025300055726908965,-2.5555593231833442,-0.6250095368886854,70.70062084757163,48.48024736844675,-3.068104414333888,-2.6887102811218426,-4.107080767162643,-8.043426325585187,15.797498895723033,0.7999954223632812,-0.47655284607867543,2.629999542236334,0.11323345329476808,5.1467656311778995,1.3716164977655438,3.888382586707124,-4.502333969482422,89.53494355129178,35.548778246866334,1.2583830444707838,4,-2.1500015258789062,-2.3000030517578125,-4.23750114440918,-5.975002288818359,10.400001525878906,1,0.14321764636114942,3.0000381475547417,79.05000305175781,1.0555503751112618,78.6500015258789,1.0,77.30000305175781,0.14321764636114942
4403,2017-04-05,79.25,79.55000305175781,78.69999694824219,78.94999694824219,1330509.0,0.0,-1.1250071525300882,1.20001220703125,68.91891613243787,51.711525438423884,-2.6578263737854257,-2.6389264826741794,-3.935468501180196,-7.895157812305328,15.850445801439395,0.850006103515625,-0.42158112794115254,2.5124996185302706,-0.2652087212127583,5.2902079582732995,1.123645448658749,3.901353788401792,-4.106147496064452,87.83791028649432,30.67062564942217,1.3888541698715153,4,-2.1500015258789062,-2.3000030517578125,-4.162502288818359,-5.975002288818359,10.199996948242188,2,0.13627764103164441,-2.5555593231833442,79.25,3.0000381475547417,79.05000305175781,1.0555503751112618,78.6500015258789,0.13627764103164441
4404,2017-04-06,79.6500015258789,79.6500015258789,78.55000305175781,78.94999694824219,1108830.0,0.005047337865979884,2.142832230711382,2.3333248563145315,72.36839067247972,55.09908257589524,-2.6551022362621666,-2.987316669818199,-4.208863808280881,-8.159825139200677,15.67050477094667,1.0999984741210938,-0.17102433958751817,2.782501220703125,-0.28503362333862015,5.85003606474487,1.2487337986822524,4.316268642723998,-4.141657466398826,98.11337594288018,35.91523281500901,1.5337674220208712,4,-2.5500030517578125,-2.7000045776367188,-3.650003433227539,-6.375003814697266,8.199996948242188,3,0.14500935594597086,-1.1250071525300882,79.25,-2.5555593231833442,79.25,3.0000381475547417,79.05000305175781,0.14500935594597086
4405,2017-04-07,80.1500015258789,80.1500015258789,79.19999694824219,79.5,1050835.0,0.006277463784323256,1.9230841461553811,0.9285675360486534,72.36839067247972,59.79589341375082,-2.676212872899896,-3.4184293285916,-4.5915681548369776,-8.528991383797234,15.585261537077338,0.9500045776367188,0.20453856228127165,3.1275012969970675,-0.2739663452708925,6.528968939265027,1.4267674758630875,4.828235118131047,-4.306325235297862,100.0,37.09312796016251,1.7007338211339786,4,-2.625,-2.9750022888183594,-4.0500030517578125,-6.875003814697266,6.1999969482421875,4,0.1241421928735651,2.142832230711382,79.6500015258789,-1.1250071525300882,79.25,-2.5555593231833442,79.25,0.1241421928735651
4406,2017-04-10,81.05000305175781,81.05000305175781,80.0,80.05000305175781,1128035.0,0.011228964550778153,1.100006103515625,1.5384579269223095,88.27580255799906,65.26088451922296,-2.9541030386118905,-4.215593358975767,-5.340442850723377,-9.312354781247137,15.665585171776614,1.0500030517578125,0.5328300273509541,3.825002670288086,-0.02364881107237693,7.673654151648549,1.9006769296078545,5.749328410968317,-4.775694237646988,100.0,29.527890442069094,1.9243257406802283,4,-2.825000762939453,-3.4250030517578125,-4.962503433227539,-7.775005340576172,6.049995422363281,0,0.11165940877983727,1.9230841461553811,80.1500015258789,2.142832230711382,79.6500015258789,-1.1250071525300882,79.25,0.11165940877983727
4407,2017-04-11,79.69999694824219,81.0999984741211,79.3499984741211,80.75,998428.0,-0.016656459625961073,1.0,-1.0500030517578125,80.50305894772198,69.68256299653436,-1.0918465978039507,-2.792155995492365,-3.863164421427598,-7.852376635618953,15.96983586793056,1.75,0.8445667607633283,2.337496566772458,-1.6632775079574316,6.338270641502348,0.33710952940751326,4.337883604137403,-2.8526048256137244,45.097880819667715,-30.200046844532388,2.000387037364945,4,-1.1499977111816406,-2.049999237060547,-3.749998092651367,-6.424999237060547,8.150001525878906,1,0.12107907020555708,1.100006103515625,81.05000305175781,1.9230841461553811,80.1500015258789,2.142832230711382,79.6500015258789,0.12107907020555708
4408,2017-04-12,80.94999694824219,81.25,79.80000305175781,79.80000305175781,1598056.0,0.015683814904180693,-1.5217472069633522,-1.0952290991527764,82.28562310682355,73.07001467595046,-1.7498653985986863,-3.8496753007657105,-4.962295420947157,-8.980826065578242,16.89537584138991,1.5500030517578125,1.3093724112221423,3.3399967193603572,-0.910526926983735,7.5905203657044495,1.214734896188304,5.4652585425324105,-3.5072399364047584,88.88876330200569,8.420060065261467,2.1252618231720466,4,-1.7999954223632812,-3.2249984741210938,-5.037496566772461,-7.674999237060547,7.75,2,0.10747380982854549,1.0,79.69999694824219,1.100006103515625,81.05000305175781,1.9230841461553811,80.1500015258789,0.10747380982854549
4409,2017-04-13,81.25,81.44999694824219,80.94999694824219,81.0,479606.0,0.0037060291916950483,-1.8570930333943674,0.21739245813762173,82.87284480578383,75.61144187659312,-1.5987648299893777,-3.9754600377672773,-5.111280304422678,-9.159493419807262,17.733804218744133,0.5,1.7286992611096395,3.3999996185302734,-1.1089390541491326,7.9089382912096795,1.1455302821905633,5.654468954869984,-3.1980841100565556,91.11124674479166,4.966509395972793,2.254469336339705,4,-1.25,-3.4250030517578125,-5.412500381469727,-7.975002288818359,8.400001525878906,3,0.10092303936298075,-1.5217472069633522,80.94999694824219,1.0,79.69999694824219,1.100006103515625,81.05000305175781,0.10092303936298075
4410,2017-04-18,81.80000305175781,81.80000305175781,80.6500015258789,81.3499984741211,1429215.0,0.006769268329327005,4.111065900344167,1.800018310546875,85.63825858569135,78.21465625877651,-1.8494384915526751,-4.309291424537577,-5.5136556545304245,-9.578142231466956,18.97773906360071,1.1500015258789062,2.1743138431677522,3.6725025177001953,-1.097411990245618,8.442417025646009,1.2875452637272957,6.057459771673095,-3.136432571320597,100.0,6.805095386410329,2.3849572539729036,4,-1.625,-3.8000030517578125,-6.087503433227539,-8.525005340576172,8.049995422363281,1,0.07396082147497274,-1.8570930333943674,81.25,-1.5217472069633522,80.94999694824219,1.0,79.69999694824219,0.07396082147497274
4411,2017-04-19,81.4000015258789,82.0999984741211,81.0999984741211,81.69999694824219,1119195.0,-0.0048899940214649495,-1.2222184546263721,-0.6666497126290626,80.97821895485814,79.35661160403058,-1.2080758551744424,-3.734533064694773,-4.945064269886416,-9.05017401733268,19.72518530798935,1.0,2.471789343175061,3.0400009155273438,-1.8975678506377562,7.977569681692444,0.5712165324447938,5.508785298609894,-2.109144531177577,74.5455655184659,-17.053714045375244,2.468784383082549,4,-1.0750007629394531,-3.2500038146972656,-5.687501907348633,-8.125003814697266,8.5,2,0.06081077218000375,4.111065900344167,81.80000305175781,-1.8570930333943674,81.25,-1.5217472069633522,80.94999694824219,0.06081077218000375
4412,2017-04-20,81.8499984741211,81.8499984741211,81.1500015258789,81.4000015258789,1079532.0,0.0055282179337443615,2.111118646366688,-1.5000127158515806,81.2833683523388,80.73043962846401,-1.3974327375702273,-3.8835223082054426,-5.2193781463139715,-9.372280211105334,21.29543498417641,0.6999969482421875,2.6184236567897727,3.1724979400634794,-1.8071953043407802,8.152191184467739,0.6826513178613567,5.662344562265602,-1.997313183535809,89.1304131491218,-1.3481417935700648,2.489846622202128,4,-1.5249977111816406,-3.700000762939453,-6.13749885559082,-8.575000762939453,8.800003051757812,3,0.06414172385916306,-1.2222184546263721,81.4000015258789,4.111065900344167,81.80000305175781,-1.8570930333943674,81.25,0.06414172385916306
4413,2017-04-21,85.44999694824219,86.25,83.3499984741211,84.0999984741211,3594930.0,0.04398287771818743,-1.0350898796696604,3.0000169543250483,84.97848708897897,82.1315614525195,-4.49854361975143,-7.0079810333319585,-8.57406060663422,-12.822954027398396,23.835978933080664,4.400001525878906,2.8183188748741657,6.242496490478516,0.7482636266667413,11.73672935429029,3.4953800585726214,8.98961292238441,-5.147849020949735,85.71422732604636,-3.41287186367218,2.7471164319058894,4,-2.7249984741210938,-5.224998474121094,-9.799997329711914,-12.174999237060547,4.700004577636719,4,0.028086619211146413,2.111118646366688,81.8499984741211,-1.2222184546263721,81.4000015258789,4.111065900344167,81.80000305175781,0.028086619211146413
4414,2017-04-24,88.4000015258789,88.9000015258789,86.3499984741211,86.80000305175781,2779092.0,0.03452316773543673,-1.039996215831861,1.1851853944966573,86.79241045980149,83.73423031777747,-6.790977080356711,-9.408631601510848,-11.195890830462233,-15.606560531590986,26.76930987051016,3.4500045776367188,3.0364243063843475,8.537501144409177,1.9834446740877922,15.091557614730561,5.260472909248492,11.814529379569862,-7.25,93.93939393939394,5.243016098087779,3.2770282351606914,4,-4.275001525878906,-6.850002288818359,-12.762502670288086,-15.125003814697266,0.9499969482421875,0,0.003393613316572841,-1.0350898796696604,85.44999694824219,2.111118646366688,81.8499984741211,-1.2222184546263721,81.4000015258789,0.003393613316572841
4415,2017-04-25,87.9000015258789,88.75,87.6500015258789,88.5999984741211,1796404.0,-0.0056561084996545885,1.1999969482421875,-0.43749850988245953,83.14602760409255,83.16425532289895,-5.672559862468404,-8.344076680373774,-10.429624369793473,-14.946170820993046,30.06037089929789,1.0999984741210938,3.309707354664326,7.407501220703125,0.30099698403988384,14.514005457366366,3.8542491023715115,10.960753339034738,-5.200000000000003,87.1794921955237,-1.1495342061173517,3.5532521183316184,4,-3.7750015258789062,-6.350002288818359,-12.262502670288086,-14.625003814697266,2.0,1,0.019908987140174084,-1.039996215831861,88.4000015258789,-1.0350898796696604,85.44999694824219,2.111118646366688,81.8499984741211,0.019908987140174084
4416,2017-04-26,88.4000015258789,88.4000015258789,87.69999694824219,87.9000015258789,1711464.0,0.005688282040049675,1.800018310546875,-0.7142888283378747,83.51644789241729,83.49907631675399,-5.610302862258095,-8.217922274995914,-10.68107196005073,-15.270866655733712,33.43096523379489,0.7000045776367188,3.569517725217068,7.2425010681152315,-0.21956309122184337,14.704565227452306,3.511468988446694,10.973533147783769,-4.460000000000008,93.54838709677419,5.149993410901615,3.731032079668539,4,-4.049999237060547,-6.850002288818359,-12.600004196166992,-15.125003814697266,1.4499969482421875,2,0.016402680126851532,1.1999969482421875,87.9000015258789,-1.039996215831861,88.4000015258789,-1.0350898796696604,85.44999694824219,0.016402680126851532
4417,2017-04-27,87.94999694824219,88.3499984741211,87.4000015258789,88.3499984741211,1069451.0,-0.005090549432908986,3.7499666215262546,-0.8000030517578125,80.85100626691586,83.33967444565312,-4.32140945820251,-7.170772290766635,-10.000350407909465,-14.643999848321783,36.895494262678106,1.0,3.821899274679069,6.179996490478516,-1.4058899369607047,13.765882917917736,2.3870532767589054,9.972939704198126,-3.0179954223632848,82.88280981510758,-5.355709473394683,3.792943213719613,4,-3.1749954223632812,-6.399997711181641,-11.82499885559082,-14.674999237060547,1.9000015258789062,3,0.022171741276856283,1.800018310546875,88.4000015258789,1.1999969482421875,87.9000015258789,-1.039996215831861,88.4000015258789,0.022171741276856283
4418,2017-04-28,88.05000305175781,88.55000305175781,87.5999984741211,87.94999694824219,1072494.0,0.0011370791015998805,-1.375002384176696,-0.25001430506017663,80.43473092889916,83.06877290377706,-3.697162022157798,-6.663369701832835,-9.884675270946786,-14.566363463488841,40.267128919086836,0.9500045776367188,3.9111020439468405,5.677502441406247,-1.8929017729030448,13.24790665571554,1.8923003342516012,9.462704548560893,-2.324401525878912,66.66676639719478,-19.483142231245722,3.785202107154649,4,-3.2750015258789062,-6.500003814697266,-11.862504959106445,-14.775005340576172,1.899993896484375,4,0.029528658535000307,3.7499666215262546,87.94999694824219,1.800018310546875,88.4000015258789,1.1999969482421875,87.9000015258789,0.029528658535000307
4419,2017-05-02,88.55000305175781,88.80000305175781,87.8499984741211,88.4000015258789,1200794.0,0.005678591512439768,1.9230841461553811,1.4999237107110162,80.43473092889916,82.49060316413349,-3.41151683434164,-6.616568736176774,-10.178079810297348,-14.873631366871564,42.72402735042973,0.9500045776367188,4.197393796235332,5.615002441406247,-2.0397934378868285,13.269798320699323,1.7876045017597022,9.442400381052792,-2.1895215258789165,82.14287660557709,-2.1619332273862426,3.8273979396465383,5,-3.5500030517578125,-6.850002288818359,-12.450004577636719,-15.275005340576172,-1.600006103515625,1,0.018068869779551466,-1.375002384176696,88.05000305175781,3.7499666215262546,87.94999694824219,1.800018310546875,88.4000015258789,0.018068869779551466
4420,2017-05-03,88.69999694824219,89.1500015258789,87.75,89.1500015258789,1084222.0,0.0016938892299833697,5.2221657087635425,-3.0,79.3102803170082,82.30527664881683,-2.7712422306532716,-6.297936058915525,-10.138042199480253,-14.834451189090132,44.29646111376569,1.4000015258789062,4.391108182851028,5.262496566772455,-2.5262182113677483,13.051211344912659,1.3681391777023606,9.15685395584255,-1.831611422363295,74.28545270647321,-7.702144001309492,3.894357389070099,5,-3.5499954223632812,-6.874996185302734,-12.625,-15.424999237060547,-2.0999984741210938,2,0.007328089608144905,1.9230841461553811,88.55000305175781,-1.375002384176696,88.05000305175781,3.7499666215262546,87.94999694824219,0.007328089608144905
4421,2017-05-04,89.80000305175781,89.80000305175781,88.25,88.6500015258789,1922517.0,0.012401422112308547,1.695653904586255,-2.5555329501720836,89.45309240375651,83.21302376564101,-2.854592703868633,-6.9053252669341845,-11.049047545630799,-15.740957991126379,45.70513472577608,1.5500030517578125,4.615450493346145,5.825002670288086,-2.1698318780607764,13.819837218636948,1.8275853961136619,9.82241994446251,-2.47529432587892,100.0,12.794788609985957,3.9974172741744294,5,-3.2250022888183594,-7.650001525878906,-13.737504959106445,-16.525005340576172,-5.0,3,0.0011135687162890928,5.2221657087635425,88.69999694824219,1.9230841461553811,88.55000305175781,-1.375002384176696,88.05000305175781,0.0011135687162890928
4422,2017-05-05,90.5999984741211,90.8499984741211,89.25,89.69999694824219,1769087.0,0.008908634690159012,1.2857096146615006,0.7826089840977092,89.06878864500251,83.6675017163103,-2.551154354794363,-7.179506058516523,-11.688758803547131,-16.345627806055262,47.135411077546195,1.5999984741210938,4.8195619086152135,6.057498168945315,-2.1340430428699193,14.24903938076055,1.961727563037698,10.153268774852933,-2.8499984741210938,92.3076923076923,5.095863613520109,4.095770605907618,5,-2.0,-7.724998474121094,-14.537500381469727,-17.325000762939453,-5.650001525878906,4,-0.008278145834784145,1.695653904586255,89.80000305175781,5.2221657087635425,88.69999694824219,1.9230841461553811,88.55000305175781,-0.008278145834784145
4423,2017-05-08,90.05000305175781,90.9499969482422,89.19999694824219,90.8499984741211,1265437.0,-0.006070589753049305,2.5000267030845165,-0.8888822955961514,84.92063011502215,83.45952612244592,-1.4304555347284236,-6.091215744496878,-10.986400990745494,-15.609505563023987,48.8850235055625,1.7500000000000142,5.1561379809432,4.967502593994141,-3.178809765085589,13.11381495307387,0.8943464144542759,9.040658773534005,-1.8000030517578125,71.87516391292912,-14.230248476210562,4.073156179539867,5,-0.8750038146972656,-6.875003814697266,-13.987504959106445,-16.775005340576172,-5.150001525878906,0,-0.002221039098930011,1.2857096146615006,90.5999984741211,1.695653904586255,89.80000305175781,5.2221657087635425,88.69999694824219,-0.002221039098930011
4424,2017-05-09,91.1999969482422,91.5,90.1500015258789,90.4000015258789,1574320.0,0.012770614741938635,-1.0769280428186603,-1.0000000000000178,85.60604571857932,83.7328614685,-2.3931686265696754,-6.673711132626067,-11.96430434188892,-16.59034329778102,50.9471733801264,1.4499969482421875,5.539527444913162,5.53999671936036,-2.622343282441463,13.702336721162183,1.4588267184594486,9.621166720261272,-2.4099975585937585,91.99991861979204,7.335978663045111,4.081170000900915,5,-1.7499961853027486,-7.449996948242202,-15.137498855590835,-17.92499923706056,-6.250000000000014,1,-0.01370614080951571,2.5000267030845165,90.05000305175781,1.2857096146615006,90.5999984741211,1.695653904586255,89.80000305175781,-0.01370614080951571
4425,2017-05-10,90.0999984741211,91.1999969482422,89.5999984741211,91.1999969482422,1691164.0,-0.012061387181244942,1.9090921701495565,-1.3750059604985772,81.29496679290844,83.48603023522125,-1.0597235657262303,-5.0489243598416635,-10.665987602533932,-15.315489243419961,52.58668879915746,1.599998474121108,5.529387466465948,3.9424983978271513,-4.01616321533578,11.901160010990083,-0.036832408754307266,7.92182920440861,-0.9000015258789062,56.923029972956726,-27.821996314352816,3.9793308065814648,5,-0.6499977111816406,-5.8249969482421875,-14.037498474121094,-16.825000762939453,-3.4499969482421875,2,-0.034961171800504065,-1.0769280428186603,91.1999969482422,2.5000267030845165,90.05000305175781,1.2857096146615006,90.5999984741211,-0.034961171800504065
4426,2017-05-11,90.0999984741211,90.9000015258789,89.80000305175781,90.0,1119028.0,0.0,-3.4000610360875867,-0.09090782985039313,80.66915194013555,83.46582419891233,-0.8864378429408788,-4.57048944533075,-10.46358044428186,-15.136463398122004,53.82722770919246,1.0999984741210938,5.208503826116456,3.4899986267089815,-4.272638562178884,11.252635815596847,-0.39131996773495814,7.371317221152921,-0.5,39.13044920488546,-43.19847900234546,3.881318594443934,5,-0.5499992370605469,-5.0749969482421875,-13.549999237060547,-16.574996948242188,-2.6999969482421875,3,-0.03884572762790095,1.9090921701495565,90.0999984741211,-1.0769280428186603,91.1999969482422,2.5000267030845165,90.05000305175781,-0.03884572762790095
4427,2017-05-12,89.3499984741211,90.3000030517578,88.8499984741211,90.0,962676.0,-0.008324084491693085,1.319993164104253,-6.500114442664225,68.39623626078996,82.12821368023353,0.09279518648192209,-3.225858895420714,-9.526998377615541,-14.213174641512325,55.507534668132365,1.4500045776367045,4.958882230255455,2.257498550415036,-4.870376640992035,9.385373741822107,-1.3064390452884993,5.821436146118572,2.1500015258789062,18.867913664093784,-60.42897714886066,3.5639375957035324,5,0.27500152587890625,-4.3249969482421875,-12.525001525878906,-15.549999237060547,-2.4499969482421875,4,-0.05092328483565811,-3.4000610360875867,90.0999984741211,1.9090921701495565,90.0999984741211,-1.0769280428186603,91.1999969482422,-0.05092328483565811
4428,2017-05-15,89.6500015258789,89.6500015258789,88.5999984741211,89.0999984741211,1086520.0,0.003357616753006498,2.818171729782217,-0.8461565548082679,57.861638237964236,79.62009227012966,0.04874591815190854,-2.9941733253551206,-9.633086383007111,-14.344368746228298,57.09379393417531,1.0500030517578125,4.657200011809536,2.1225013732910156,-4.468678382050413,8.713681128632444,-1.173088504379706,5.418091250961737,1.7969984436035134,36.20698273390001,-39.534241825260075,3.2955898776707144,5,-0.02500152587890625,-4.625,-12.625003814697266,-15.675003051757812,-3.25,0,-0.052426151674743515,1.319993164104253,89.3499984741211,-3.4000610360875867,90.0999984741211,1.9090921701495565,90.0999984741211,-0.052426151674743515
4429,2017-05-16,89.44999694824219,90.0999984741211,89.05000305175781,89.44999694824219,997594.0,-0.0022309489596492593,-1.6250286106660563,0.0,60.13068701437414,77.48902634761477,0.43565387406155764,-2.264446632464683,-9.234268978568082,-13.9670208822792,58.709850429064616,1.0499954223632812,4.409723002884434,1.5124969482421875,-4.421957816946119,7.446951713430494,-1.4547304343519727,4.479724330836348,1.8831229614257836,32.69226819098128,-39.88355291389439,2.967227382594155,5,0.4250030517578125,-4.424995422363281,-12.424999237060547,-15.474998474121094,-3.0999984741210938,1,-0.05086635637333803,2.818171729782217,89.6500015258789,1.319993164104253,89.3499984741211,-3.4000610360875867,90.0999984741211,-0.05086635637333803
4430,2017-05-17,87.8499984741211,89.1500015258789,87.6500015258789,89.05000305175781,1120099.0,-0.017887071310319747,1.1428548073307503,-100.0,46.85712541852679,72.75614112703369,2.125968591746627,-0.1981155992528869,-7.427384263511058,-12.199577707521428,59.69990743614388,1.7999954223632812,4.132598228237612,-0.3900012969970703,-5.576887472873935,4.796884878879794,-2.9834443849355097,2.203441790941369,3.3737965781249954,6.153752253605769,-61.13494124318263,2.5934430879384327,5,1.7250022888183594,-2.5,-10.825000762939453,-12.674999237060547,-1.5,2,-0.03301083182981712,-1.6250286106660563,89.44999694824219,2.818171729782217,89.6500015258789,1.319993164104253,89.3499984741211,-0.03301083182981712
4431,2017-05-18,86.3499984741211,87.75,85.69999694824219,87.5,2087370.0,-0.017074559203798634,1.484849886021575,0.9583309491566372,41.83673866586742,67.50813557379644,3.447680745051102,1.7831636789473322,-5.72399113280018,-10.547139076397428,60.010153113734965,2.1500015258789062,3.7722558358804577,-2.1375011444091854,-6.326569609518785,2.051567320700414,-4.232035376963992,-0.04296691185437851,4.659368966542971,14.130449204885503,-49.07126525684772,2.0945342325548006,5,2.25,-0.9249992370605469,-8.999998092651367,-10.949996948242188,-0.04999542236328125,3,0.0034742681767125916,1.1428548073307503,87.8499984741211,-1.6250286106660563,89.44999694824219,2.818171729782217,89.6500015258789,0.0034742681767125916
4432,2017-05-19,87.0999984741211,87.9000015258789,85.94999694824219,86.19999694824219,1305785.0,0.008685582087471388,-1.7857177890038747,-0.7826089840977092,45.45451890595101,63.12301210612186,2.4015426481054334,1.524825698519237,-6.286703588991941,-11.140388335279042,60.36695015928595,1.9500045776367188,3.451659874495178,-1.650001144409174,-4.546278695780458,1.2462764069621102,-3.098139920094823,-0.2018623687235248,3.4846193271492183,31.81820546299138,-29.66688880786075,1.4481387756856432,5,1.5,-1.6749992370605469,-9.174997329711914,-11.249996185302734,-1.5499954223632812,4,0.0034443519748963425,1.484849886021575,86.3499984741211,1.1428548073307503,87.8499984741211,-1.6250286106660563,89.44999694824219,0.0034443519748963425
4433,2017-05-22,87.8499984741211,88.30000305175781,87.19999694824219,88.0,1089044.0,0.008610792343731744,1.93331977010325,-0.16666807951511042,46.72894730650019,58.80333450477974,1.4602103267373252,1.015934286700741,-6.828780035944163,-11.732475209610215,59.06822616804561,1.2000045776367188,2.895036403281466,-1.0200012207031222,-3.51112214485552,1.4711197034492756,-2.265561682779321,0.2255592413730767,2.3438496589069615,48.86365409724354,-9.594934214130319,1.245560462076196,5,0.5999984741210938,-2.1999969482421875,-9.75,-11.974998474121094,-3.0499954223632812,0,-0.010813852757459497,-1.7857177890038747,87.0999984741211,1.484849886021575,86.3499984741211,1.1428548073307503,87.8499984741211,-0.010813852757459497
4434,2017-05-23,88.69999694824219,88.69999694824219,87.6500015258789,87.8499984741211,1642504.0,0.009675566179679462,1.4705818994533753,-5.666598850516251,50.0,55.32611597223436,0.24394693422310354,0.19980729981591594,-7.461526704595329,-12.423603170850157,57.18569549694508,1.0499954223632812,2.2958902745056093,-0.18500251770019815,-2.667806502223115,2.297801466822719,-1.4264045099616567,1.0563994745612604,1.134343090003,86.95640636091633,29.23989426555527,1.2414019922614579,5,-0.3999977111816406,-2.6249961853027344,-10.262496948242188,-12.749996185302734,-6.049995422363281,1,-0.025930050749667588,1.93331977010325,87.8499984741211,-1.7857177890038747,87.0999984741211,1.484849886021575,86.3499984741211,-0.025930050749667588
4435,2017-05-24,89.6500015258789,89.6500015258789,88.25,88.5999984741211,1007137.0,0.010710311277587259,1.6666618226207257,1.2352999255010726,49.33332609953213,51.84435754550065,-0.8678681059750346,-0.645462680716264,-8.178761078966176,-13.209995217179483,55.37780500897897,1.4000015258789062,1.7839885898484766,0.6775020599365291,-1.7823816100216447,3.137385729894703,-0.5524397750425578,1.907443894915616,-3.9500045776367188,100.0,45.664433289827706,1.229941834979085,5,-1.6500015258789062,-3.575000762939453,-10.737503051757812,-13.60000228881836,-5.950004577636719,2,-0.03680984936520293,1.4705818994533753,88.69999694824219,1.93331977010325,87.8499984741211,-1.7857177890038747,87.0999984741211,-0.03680984936520293
4436,2017-05-26,89.8499984741211,89.94999694824219,89.05000305175781,89.6500015258789,1191340.0,0.0022308638576482576,3.5000381475547417,0.19047273044337554,46.47887122147751,49.409094763354815,-1.2371572056355973,-0.7707778707695354,-8.137252630144872,-13.24275722872055,53.525109039156106,0.899993896484375,1.121440225926392,0.8049991607665987,-1.6692687263460755,3.279267047879273,-0.4321347827897313,2.0421331043229287,-4.071001434326178,97.50003814697266,45.986194155134775,1.2371339435563349,5,-1.9500007629394531,-3.549999237060547,-10.762496948242188,-13.624996185302734,-5.650001525878906,4,-0.03895381257027042,1.6666618226207257,89.6500015258789,1.4705818994533753,88.69999694824219,1.93331977010325,87.8499984741211,-0.03895381257027042
4437,2017-05-29,89.9000015258789,89.9000015258789,89.3499984741211,89.75,1950375.0,0.0005565170017471921,6.333299425258125,0.7500190737773709,49.261076338282045,48.45347677450124,-1.3420707791740796,-0.7032573801128166,-7.938577932450244,-13.124335182527247,51.89803272036677,0.5500030517578125,0.5518048074853397,0.7575019836425838,-1.6886068577137223,3.20361082499889,-0.46555243703556926,1.9805564043207369,-3.9541644897461055,98.18198464133523,47.20950378918363,1.2230544206781502,5,-2.0000038146972656,-3.575000762939453,-10.66250228881836,-13.525001525878906,-6.450004577636719,0,-0.04004447622934448,3.5000381475547417,89.8499984741211,1.6666618226207257,89.6500015258789,1.4705818994533753,88.69999694824219,-0.04004447622934448
4438,2017-05-30,90.6500015258789,90.9499969482422,89.0999984741211,89.3499984741211,859136.0,0.008342602750502692,-1.0555503751112776,8.66659885051625,47.179512861584044,47.01445742419123,-2.1627384100655433,-1.3159544302756956,-8.395431994318628,-13.699040580140775,50.317420385694824,1.849998474121108,0.00036128948048030907,1.3775020599365178,-1.1002895819802774,3.855293701853313,0.13860623897811308,2.6163978808949224,-4.5439980932617345,90.90921701496018,43.26230479402483,1.2388958209583985,5,-2.3250045776367188,-3.2250022888183594,-11.41250228881836,-14.275001525878906,-6.650001525878906,1,-0.05626032419497684,6.333299425258125,89.9000015258789,3.5000381475547417,89.8499984741211,1.6666618226207257,89.6500015258789,-0.05626032419497684
4439,2017-05-31,90.1500015258789,91.0500030517578,90.0999984741211,90.9000015258789,1613782.0,-0.0055157197085899945,-1.2352888378271305,-0.576921722595866,50.27324044659012,47.39402576064271,-1.7355076724455785,-0.7272258029430816,-7.616559031772823,-13.023277137428664,48.60658700415662,0.9500045776367045,-0.25676039403469986,0.7975021362304631,-1.6853825735333743,3.2803868459943004,-0.4439402186514485,2.0389444911123746,-3.7533584823242307,67.85712339442325,20.500244147028376,1.2414423548819158,5,-1.7750015258789062,-1.5500030517578125,-8.675003051757812,-11.700000762939453,-6.75,2,-0.05934551728859705,-1.0555503751112776,90.6500015258789,6.333299425258125,89.9000015258789,3.5000381475547417,89.8499984741211,-0.05934551728859705
4440,2017-06-01,89.3499984741211,90.8000030517578,89.1500015258789,90.1999969482422,1392117.0,-0.008874132426144876,-1.6400185548007267,1.1333312988281439,46.23116040264751,47.88229484250718,-0.7826583842859947,0.1306700762276165,-6.534781880615213,-12.043991352639551,46.41052597056613,1.650001525878892,-0.40273936786381626,-0.035000991821291905,-2.4988672308749926,2.428865247232409,-1.2669341113481352,1.1969321277055514,-2.5810866299101747,14.999771118164167,-32.01807182384461,1.2319331195268493,6,-0.8499984741210938,-0.75,-6.51249885559082,-9.574996948242188,-5.150001525878906,3,-0.07498597719822842,-1.2352888378271305,90.1500015258789,-1.0555503751112776,90.6500015258789,6.333299425258125,89.9000015258789,-0.07498597719822842
4441,2017-06-02,89.9000015258789,90.4000015258789,89.44999694824219,89.69999694824219,1537830.0,0.006155602251264769,-1.7142810432583842,-0.23529992550106868,52.82052405642144,48.700739859226104,-0.8673474775087442,-0.433692880676233,-6.8069291384772015,-12.40729822006395,43.9416785565191,1.0500030517578125,-0.5488026319434738,0.5100021362304688,-1.957812757856317,2.9778170303172544,-0.7239053108129241,1.7439095832738616,-2.7886023850642374,41.02570121796181,-9.158297250701075,1.233907447043396,6,-0.7750015258789062,-1.3000030517578125,-7.062501907348633,-10.125,-5.3000030517578125,4,-0.06896556699002909,-1.6400185548007267,89.3499984741211,-1.2352888378271305,90.1500015258789,-1.0555503751112776,90.6500015258789,-0.06896556699002909
4442,2017-06-05,89.8499984741211,90.3000030517578,89.75,90.0,589355.0,-0.0005562074628376878,-2.1428882833786655,-0.7499904634751097,51.0526138263681,49.18114725032254,-0.4316238897539364,-0.4666861284088526,-6.4336251467204875,-12.170591185070265,41.11293069087675,0.5500030517577983,-0.444218677046905,0.49749908447265057,-1.9150732724593666,2.910071441404668,-0.7087870939933509,1.703785262938652,-2.423511020430979,38.46144817305802,-12.933268130510754,1.2062861784660077,6,-0.4999961853027344,-1.25,-6.899997711181641,-9.799999237060547,-5.900001525878906,0,-0.06288260013166547,-1.7142810432583842,89.9000015258789,-1.6400185548007267,89.3499984741211,-1.2352888378271305,90.1500015258789,-0.06288260013166547
4443,2017-06-06,89.8499984741211,89.8499984741211,89.8499984741211,89.8499984741211,0.0,0.0,1.0,-0.0,52.15054336813591,49.420096513448755,-0.13196676968630072,-0.5085097998650099,-6.082703743790404,-11.981193339957315,38.11072587753089,0.0,-0.1397109357973818,0.5074993133544865,-1.894534668246834,2.909533294955807,-0.6935176774461809,1.7085163041551539,-2.1336297725855644,36.84191505679906,-16.219647916287087,1.2010169908006605,6,-0.1999969482421875,-1.25,-6.687498092651367,-9.14999771118164,-5.1999969482421875,1,-0.07122984568243773,-2.1428882833786655,89.8499984741211,-1.7142810432583842,89.9000015258789,-1.6400185548007267,89.3499984741211,-0.07122984568243773
4444,2017-06-07,89.94999694824219,90.4000015258789,89.5,89.80000305175781,1275458.0,0.0011129490909218553,-1.4000040690104167,100.0,63.46151024636064,50.989894751985254,-0.04023735971622955,-0.7451615245161065,-5.837890796905555,-11.883701200697004,34.95196764817926,0.9000015258789062,0.10028716314678832,0.6699977874755803,-1.5893465497838974,2.929342124735058,-0.4596743811541586,1.799669956105319,-1.9669374986888783,48.48452621503817,-10.076378975791101,1.1296721686297393,6,0.100006103515625,-1.3499984741210938,-6.787496566772461,-8.824996948242188,-5.4499969482421875,2,-0.06614782823912546,1.0,89.8499984741211,-2.1428882833786655,89.8499984741211,-1.7142810432583842,89.9000015258789,-0.06614782823912546
4445,2017-06-08,86.94999694824219,89.9000015258789,85.19999694824219,89.6500015258789,4787572.0,-0.0333518632771741,1.937498658897411,-18.000762970498474,53.22579454310234,51.73955289883245,2.8345758246964152,2.1151954795355437,-2.520830373460541,-8.710432335955943,31.834130314601154,4.75,0.2148028309803749,-2.172502136230463,-4.622310331462273,0.2773060590013472,-3.397406233846368,-0.9475980386145579,4.100006103515611,33.653816527894946,-29.266193633050406,1.224904097615905,6,1.1750030517578125,1.4000015258789062,-3.599996566772461,-5.399997711181641,-1.7999954223632812,3,-0.04082801089086241,-1.4000040690104167,89.94999694824219,1.0,89.8499984741211,-2.1428882833786655,89.8499984741211,-0.04082801089086241
4446,2017-06-09,86.5999984741211,87.69999694824219,86.4000015258789,86.80000305175781,2171112.0,-0.004025284489997505,-3.3333290947700367,0.07407564390567824,47.19101412550941,51.50954598630216,2.989453123591659,2.3078637177681287,-1.844853657856575,-8.180255993212654,28.54780117731738,1.2999954223632812,0.2187690892989309,-2.3475006103515597,-4.995336477073749,0.3003352563706301,-3.6714185437126474,-1.023582676990472,4.333004455566396,26.923082566115248,-38.28158430144355,1.3239179333610938,6,1.5250015258789062,1.75,-3.112497329711914,-4.924999237060547,-0.6999969482421875,4,-0.027713643974209834,1.937498658897411,86.94999694824219,-1.4000040690104167,89.94999694824219,1.0,89.8499984741211,-0.027713643974209834
4447,2017-06-12,84.80000305175781,86.5,84.30000305175781,86.5,2163932.0,-0.02078516690622323,1.588236350091104,8.499790196452413,34.673396888588655,50.11997754485823,4.458828394204673,3.952135237982475,0.24758216363184715,-6.187963044421437,26.573125499606544,2.2999954223632812,0.10890661422578773,-3.9199962615966797,-7.141862665987176,-0.6981298572061831,-5.530929463791935,-2.3090630594014243,6.018339758300769,8.19672336183726,-56.63464557660967,1.610933202195249,6,2.875,3.0999984741210938,-0.4375019073486328,-2.8000030517578125,-2.0,0,-0.0023585444627242103,-3.3333290947700367,86.5999984741211,1.937498658897411,86.94999694824219,-1.4000040690104167,89.94999694824219,-0.0023585444627242103
4448,2017-06-13,84.94999694824219,85.75,84.55000305175781,85.1500015258789,2670293.0,0.0017687958854533115,-1.400012207124383,0.1176499627505363,29.729729729729726,47.83736524298485,3.8166176140273222,3.6174430647307076,0.3881296212676375,-6.141238274310524,24.771525333851653,1.1999969482421875,0.007294175519092505,-3.5350021362304744,-7.134724974184721,0.06472070172377187,-5.3348635552075905,-1.7351407172533584,5.607612271484356,10.655640312730212,-49.25472683152886,1.7998614189771214,6,2.600006103515625,2.9500045776367188,0.7875022888183594,-2.424999237060547,-0.5499954223632812,1,-0.011771630793692367,1.588236350091104,84.80000305175781,-3.3333290947700367,86.5999984741211,1.937498658897411,86.94999694824219,-0.011771630793692367
4449,2017-06-14,84.9000015258789,86.5,84.5999984741211,84.94999694824219,2457150.0,-0.0005885276534353112,-4.846144817305774,0.249971390425329,21.55685504134496,45.09577575839568,3.401263260811973,3.487913705591808,0.6921663840950032,-5.8904226828652355,22.504499541102383,1.9000015258789062,-0.15701512638773352,-3.3574977874755803,-7.262592573677139,0.5475969987259788,-5.310045180576367,-1.4049503943747936,5.407303447128882,10.714261385852646,-42.30227706581949,1.9525473931007824,6,2.450000762939453,3.0,1.2749977111816406,-2.3250045776367188,-0.75,2,-0.0029446407009050546,-1.400012207124383,84.94999694824219,1.588236350091104,84.80000305175781,-3.3333290947700367,86.5999984741211,-0.0029446407009050546
4450,2017-06-15,84.94999694824219,85.30000305175781,84.1500015258789,84.9000015258789,1648594.0,0.0005888742221993315,2.0666395402065003,-1.0,20.121902996774253,41.462595640657106,2.9742668998039647,3.3829641316312404,0.8585098911973716,-5.754034004071016,21.650409421477292,1.1500015258789062,-0.3789909468572148,-3.1625022888183594,-7.337349267231346,1.0123446895946273,-5.24992577802486,-1.075078799611859,5.117015947915604,22.535111378558152,-23.82784714953821,2.0874234892064942,6,2.3250045776367188,2.7250022888183594,1.650003433227539,-2.0999984741210938,-1.3499984741210938,3,-0.005297197932995323,-4.846144817305774,84.9000015258789,-1.400012207124383,84.94999694824219,1.588236350091104,84.80000305175781,-0.005297197932995323
4451,2017-06-16,86.6500015258789,87.05000305175781,84.69999694824219,84.69999694824219,1882129.0,0.020011826235526442,-1.4102570121796152,39.00366244468182,33.50252273716596,39.51258551963465,0.854643062439024,1.7988135226120505,-0.6138363328073808,-7.24070808609909,21.95195228720811,2.350006103515625,-0.58862072677573,-1.4774978637695284,-5.627764568371987,2.67276884083293,-3.5526312160707505,0.5976354885316937,3.061990688062153,86.20685119268421,44.48197055410262,2.075133352301227,6,0.625,0.9500007629394531,0.21249961853027344,-3.8000030517578125,-4.349998474121094,4,-0.01731102104541815,2.0666395402065003,84.94999694824219,-4.846144817305774,84.9000015258789,-1.400012207124383,84.94999694824219,-0.01731102104541815
4452,2017-06-19,87.4000015258789,87.94999694824219,86.75,87.0,1512328.0,0.008655510522709076,-1.6666553638791166,0.20512850608980754,33.50252273716596,37.44058322730466,-0.3122757657804982,1.130397451708987,-1.1292165774036107,-7.800389804525452,22.019383993443167,1.2999954223632812,-0.6915208216847049,-0.7424980163574162,-4.879274923071961,3.3942788903571284,-2.8108864697146885,1.325890436999856,1.9782712467784194,85.52641881812505,47.95662634477767,2.0683884533572754,6,-0.125,0.20000076293945312,-0.11250114440917969,-4.5500030517578125,-5.5,0,-0.0171624710962488,-1.4102570121796152,86.6500015258789,2.0666395402065003,84.94999694824219,-4.846144817305774,84.9000015258789,-0.0171624710962488
4453,2017-06-20,86.9000015258789,87.9000015258789,86.9000015258789,87.4000015258789,1205591.0,-0.0057208236987496,-3.0,-1.2499952316466079,33.50252273716596,34.111806837394134,-0.307026261471961,1.639642191729365,-0.39556951457775824,-7.125417307990233,21.86128872880196,1.0,-0.9500170953835578,-1.1949981689453182,-5.367577954600378,2.9775816167097418,-3.281288061772841,0.8912917238822047,2.1645749719717173,72.36850823072119,37.03409977917603,2.08628989282753,6,0.125,0.7000007629394531,0.4249992370605469,-4.0500030517578125,-4.700004577636719,1,-0.04718064904636521,-1.6666553638791166,87.4000015258789,-1.4102570121796152,86.6500015258789,2.0666395402065003,84.94999694824219,-0.04718064904636521
4454,2017-06-21,86.4000015258789,86.9000015258789,85.55000305175781,86.9000015258789,1449411.0,-0.005753739829925109,4.399993896484375,1.0,34.55497005758403,32.03727078344766,-0.4062739202775987,2.0643370730960555,0.324189583225575,-6.477921629656095,21.71271210151151,1.3499984741210938,-1.2249617470921805,-1.5799983978271541,-5.808772090675774,2.6487752950214656,-3.694385244251464,0.5343884485971557,2.3697004736534097,59.21059764331734,20.423948297520482,2.1143868464243076,6,-0.3500022888183594,1.2000007629394531,0.9249992370605469,-3.5500030517578125,-4.450004577636719,2,-0.023148147739337155,-3.0,86.9000015258789,-1.6666553638791166,87.4000015258789,-1.4102570121796152,86.6500015258789,-0.023148147739337155
4455,2017-06-22,86.3499984741211,86.8499984741211,86.0,86.0999984741211,1275920.0,-0.0005787390147538041,-2.7777966159167202,-0.5,30.386697015680326,30.17012443791109,-0.5032535691799325,1.9546520519114097,0.581782688946177,-6.287998240138151,21.05076137265634,0.8499984741210938,-1.5468657425736296,-1.4650012969970732,-5.676901764597417,2.746899170603271,-3.5709515307972453,0.640948936803099,2.1425214969920177,50.76927771935096,11.759163626355694,2.105950233800172,6,-0.2999992370605469,1.2500038146972656,1.1000022888183594,-3.5,-4.900001525878906,3,-0.02547767211485852,4.399993896484375,86.4000015258789,-3.0,86.9000015258789,-1.6666553638791166,87.4000015258789,-0.02547767211485852
4456,2017-06-23,86.3499984741211,86.3499984741211,86.3499984741211,86.3499984741211,0.0,0.0,1.0,0.0,30.555522588980082,29.712582849065694,-0.6061931046757678,1.7697314972573963,0.7646386219452666,-6.136278732440417,20.201483769332892,0.0,-2.0212617527538868,-1.290001296997076,-5.436223685137222,2.8562210911430697,-3.363112491067156,0.7831098970730039,1.8819703902779708,33.33322736925092,-5.508915990187212,2.0731111940700733,6,-0.2999992370605469,1.2500038146972656,1.1125011444091797,-3.5,-4.1999969482421875,4,-0.031847134320728054,-2.7777966159167202,86.3499984741211,4.399993896484375,86.4000015258789,-3.0,86.9000015258789,-0.031847134320728054
4457,2017-06-26,86.30000305175781,87.5,86.19999694824219,86.5999984741211,1412228.0,-0.0005789857932454456,-4.199932862352564,-100.0,30.386722632543112,29.785582060489403,-0.3587756477455457,1.6192134732494878,1.0442005096031721,-5.938902714602605,19.059288666505868,1.3000030517578125,-2.20816292240184,-1.159996795654294,-5.204434021804573,2.884440430495985,-3.1822154087294336,0.8622218174208456,1.6870477723300468,31.914914339699823,-6.883635956128675,2.0222186130751374,6,-0.2500038146972656,1.2999992370605469,0.7124958038330078,-3.4500045776367188,-4.200004577636719,0,-0.04634994042353657,1.0,86.3499984741211,-2.7777966159167202,86.3499984741211,4.399993896484375,86.4000015258789,-0.04634994042353657
4458,2017-06-27,85.55000305175781,86.30000305175781,85.0999984741211,86.30000305175781,1143490.0,-0.008690613829413163,2.20001220703125,2.5000381475547417,27.319576276785526,30.4258844199828,0.5423160903704485,2.073872514292205,1.9794876712085454,-5.041193714609477,17.541482779963573,1.2000045776367188,-2.330999915239545,-1.6549968719482422,-5.49027555094014,2.180281807043656,-3.572636211444191,0.2626424675477068,2.2068248144375104,18.75017881382064,-18.045595319494304,1.9176393394959486,6,0.4999961853027344,2.049999237060547,1.4624958038330078,-2.7000045776367188,-5.0,1,-0.04266512443805115,-4.199932862352564,86.30000305175781,1.0,86.3499984741211,-2.7777966159167202,86.3499984741211,-0.04266512443805115
4459,2017-06-28,84.80000305175781,85.44999694824219,84.1500015258789,85.05000305175781,1091915.0,-0.008766802726427159,1.476210544672441,0.3333333333333333,35.570475297086276,32.1423924533508,1.4266690832686209,2.53234815341321,2.9002085124652695,-4.149539738103442,16.068340082771204,1.4000015258789062,-2.1792102319597575,-2.1374969482421875,-5.852312901036413,1.577319004552038,-3.9949049246393002,-0.28008897184507475,2.7404152340185277,19.403039461068435,-17.055277557972868,1.8574079763971103,6,1.2499961853027344,2.799999237060547,2.2499961853027344,-1.9500045776367188,-4.200004577636719,2,-0.030660448230511395,2.20001220703125,85.55000305175781,-4.199932862352564,86.30000305175781,1.0,86.3499984741211,-0.030660448230511395
4460,2017-06-29,82.6500015258789,85.0999984741211,82.55000305175781,84.9000015258789,1518645.0,-0.025353790666335807,-1.0816315091272584,9.0,28.648629923442,31.603071029603694,3.594060079005743,4.379189656550466,5.181736612958872,-1.875335174411319,15.653634576998762,2.5499954223632812,-2.0394219341722675,-3.952498626708987,-7.949005515889397,0.0440082624714222,-5.950752071299192,-1.9542451821187825,4.686991754303591,2.0201724398356364,-34.17185885594341,1.9982534445902036,6,2.5999984741210938,4.150001525878906,4.537498474121094,0.1999969482421875,-1.5,3,-0.00846950471522423,1.476210544672441,84.80000305175781,2.20001220703125,85.55000305175781,-4.199932862352564,86.30000305175781,-0.00846950471522423
4461,2017-06-30,83.69999694824219,84.6500015258789,82.4000015258789,82.44999694824219,1654923.0,0.012704118608328319,-2.3333559391000644,-0.5555555555555556,43.52936424590032,32.71716453057418,2.326227756434946,2.9944148593288276,4.291075814432602,-2.782583997654868,15.239206709888409,2.25,-1.8008034741399683,-2.592502975463873,-6.4721754101922215,1.2871694592644758,-4.532339192828047,-0.6526667580996985,3.254037113666328,25.49011394728535,-13.654766286157702,1.9398362173641712,6,1.4500045776367188,3.025005340576172,3.337503433227539,-0.8499984741210938,-2.0,4,-0.02688172141023304,-1.0816315091272584,82.6500015258789,1.476210544672441,84.80000305175781,2.20001220703125,85.55000305175781,-0.02688172141023304
4462,2017-07-03,84.19999694824219,84.44999694824219,83.44999694824219,83.44999694824219,922358.0,0.005973715868940577,-1.6666666666666667,0.6,45.76270748095236,34.07940727988378,1.4802336875016664,2.1601814543063114,3.9449986506236314,-3.1362790156038756,14.802382645874742,1.0,-1.5321678973337214,-1.8100028991699162,-5.411843754760341,1.7918379564205082,-3.6109233269651355,-0.009082471374696865,2.2986338600633616,46.153710720860126,3.2644706973474698,1.8009204277952144,7,0.7500038146972656,2.525005340576172,2.9000015258789062,-1.3499984741210938,-1.5999984741210938,0,-0.024346739865363842,-2.3333559391000644,83.69999694824219,-1.0816315091272584,82.6500015258789,1.476210544672441,84.80000305175781,-0.024346739865363842
4463,2017-07-04,83.44999694824219,84.44999694824219,83.44999694824219,83.94999694824219,833077.0,-0.008907363743267394,-3.0,-0.6666666666666666,42.4083493577325,34.95200497990027,1.887920374648786,2.5361553683386973,4.727323509966197,-2.2308745683490088,14.341952066647776,1.0,-1.509403048709686,-2.2400028228759794,-5.528995558520023,1.0489899127680644,-3.8844991906980084,-0.5955064550539504,2.6387709318207015,34.42613109070488,-12.01530090950429,1.6444963678220252,7,1.5000038146972656,3.275005340576172,3.6625022888183594,-0.5999984741210938,-1.399993896484375,1,-0.0161773340142648,-1.6666666666666667,84.19999694824219,-2.3333559391000644,83.69999694824219,-1.0816315091272584,82.6500015258789,-0.0161773340142648
4464,2017-07-05,84.0,84.3499984741211,83.19999694824219,83.4000015258789,765421.0,0.006590809728836078,-1.2999855042609842,-1.1999969482421875,45.273648458862766,36.606110695809434,1.0746904642451938,1.599547662451414,4.121600854825289,-2.5991416088841817,13.560414035490876,1.1500015258789062,-1.54355765437667,-1.3924999237060547,-4.080539626768228,1.295539779356119,-2.7365197752371415,-0.04848007217496786,1.7198912446444865,59.25926972483286,9.389275148178413,1.34401985153109,7,0.9500007629394531,2.7250022888183594,3.874998092651367,-1.1500015258789062,-3.25,2,-0.041071392240978444,-3.0,83.44999694824219,-1.6666666666666667,84.19999694824219,-2.3333559391000644,83.69999694824219,-0.041071392240978444
4465,2017-07-06,83.4000015258789,84.1500015258789,82.80000305175781,84.1500015258789,799332.0,-0.007142838977632016,2.5999959309895835,-1.2500031789224724,31.843569228041403,36.749226989038476,1.354685149958172,2.0237095942782872,4.673877833904129,-1.8501870786175374,14.12706153536091,1.3499984741210938,-1.5719606671808037,-1.8149986267089844,-4.538600242752523,0.908602989334554,-3.1767994347307535,-0.4531978186872152,1.987900746889025,44.44444444444444,-0.7949294908741038,1.3618008080217665,7,1.5499992370605469,3.200000762939453,5.087497711181641,-0.5500030517578125,-3.0500030517578125,3,-0.033573177464379045,-1.2999855042609842,84.0,-3.0,83.44999694824219,-1.6666666666666667,84.19999694824219,-0.033573177464379045
4466,2017-07-07,84.19999694824219,84.25,82.94999694824219,83.4000015258789,1038147.0,0.009592271075858916,1.8888907726868138,-1.0666605631510417,32.22218172046384,36.953166887696334,0.24321633604178317,1.0906091617010105,3.8183540588017024,-2.509432615573971,14.694178169616384,1.3000030517578125,-1.576490313702081,-0.895003128051755,-3.5727688173341505,1.7827625612306406,-2.23388597269296,0.4438797165894499,0.8891152498368342,84.84842880130209,42.85837373296492,1.3388828446411987,7,0.15000534057617188,2.2000045776367188,4.350002288818359,-1.3499984741210938,-2.25,4,-0.03622322485638707,2.5999959309895835,83.4000015258789,-1.2999855042609842,84.0,-3.0,83.44999694824219,-0.03622322485638707
4467,2017-07-10,84.5999984741211,84.6500015258789,83.80000305175781,84.5,1086986.0,0.004750612118487263,7.4997901964524125,0.12499880790028324,37.07862567935947,38.03750571020454,-0.47303522529064423,0.7113255574287365,3.380834570586174,-2.773711326576276,14.12978490484526,0.8499984741210938,-1.5413867995396942,-0.4850013732910128,-3.1688925551752334,2.198889808593208,-1.826946964233116,0.8569442176510904,0.22020265673791073,97.29713010809004,56.706330103446476,1.3419455909421072,7,-0.6749992370605469,1.8000030517578125,4.262500762939453,-1.75,-4.400001525878906,0,-0.03427897846553751,1.8888907726868138,84.19999694824219,2.5999959309895835,83.4000015258789,-1.2999855042609842,84.0,-0.03427897846553751
4468,2017-07-11,83.94999694824219,84.94999694824219,83.5999984741211,84.80000305175781,799829.0,-0.007683233304995207,1.3478358941697848,-8.500190737773709,36.46405626027966,38.1367924838927,-0.08254277995695247,1.3518799246423328,3.9817675316237455,-2.0007674991947226,13.444381752897987,1.3499984741210938,-1.5369349642267593,-1.0850028991699219,-3.816324045092159,1.6463182467523154,-2.4506634721310405,0.28065767379119677,-1.5499954223632812,53.488240053370426,14.622645126776796,1.3656605729611215,7,-0.1999969482421875,2.4500045776367188,5.025003433227539,-1.0999984741210938,-3.1999969482421875,1,-0.01608098300412575,7.4997901964524125,84.5999984741211,1.8888907726868138,84.19999694824219,2.5999959309895835,83.4000015258789,-0.01608098300412575
4469,2017-07-12,84.6500015258789,84.94999694824219,83.94999694824219,84.0,1265662.0,0.008338351436371072,-1.6666395402065002,-0.7647021864790148,41.237126375847694,39.535514311937774,-0.9007904484469549,0.6663497593174981,3.2236978554358444,-2.582091413201681,13.267707458667314,1.0,-1.5220525642119185,-0.3724983215332003,-3.1087047376862387,2.363708094619838,-1.7406015296097195,0.9956048865433189,-2.1990000915527332,86.04668492995131,46.67562326650837,1.3681032080765174,7,-0.9750022888183594,1.75,4.474998474121094,-1.8000030517578125,-3.2000045776367188,2,-0.030714689040215015,1.3478358941697848,83.94999694824219,7.4997901964524125,84.5999984741211,1.8888907726868138,84.19999694824219,-0.030714689040215015
4470,2017-07-13,84.5,84.75,83.94999694824219,84.6500015258789,868947.0,-0.0017720203564680626,3.571465940054496,-0.23077103653884526,40.60914334666347,39.21104532313368,-0.5149186340741778,0.8231114417619096,3.3078585839797086,-2.324253561088767,12.859250766042068,0.8000030517578125,-1.4108455961539903,-0.5,-3.2460994702926342,2.2460994702926342,-1.87304973514631,0.87304973514631,-1.9990186553955027,77.50015258789062,35.82182161391831,1.373049735146314,7,-0.625,1.6500015258789062,4.825000762939453,-1.6500015258789062,-5.3000030517578125,3,-0.044378698224852076,-1.6666395402065002,84.6500015258789,1.3478358941697848,83.94999694824219,7.4997901964524125,84.5999984741211,-0.044378698224852076
4471,2017-07-14,85.1500015258789,85.19999694824219,84.1500015258789,84.55000305175781,888913.0,0.007692325750046303,2.0000326979040643,-3.999949137887188,44.49760276497898,39.07047813246997,-1.047793351062822,0.05794254211059524,2.5627499307008605,-2.8703262384132984,13.44855784329018,1.0499954223632812,-1.370297715787018,0.2250015258789091,-2.411085740102692,2.86108879186051,-1.0930421071118985,1.5430451588697167,-2.6000398692016518,96.87528312233269,51.73283329688472,1.3180436329908016,7,-1.1500015258789062,0.024997711181640625,3.0874977111816406,-2.1500015258789062,-6.450004577636719,4,-0.056371144635845805,3.571465940054496,84.5,-1.6666395402065002,84.6500015258789,1.3478358941697848,83.94999694824219,-0.056371144635845805
4472,2017-07-17,85.9000015258789,86.44999694824219,85.19999694824219,85.5,1350003.0,0.00880798574938435,-1.49998092665919,0.6666709052299633,51.674633113894046,40.10006521648793,-1.7112435655187141,-0.8539795515903563,1.69860677658275,-3.5317384123168694,14.175538499619186,1.2999954223632812,-1.026224583258056,1.050001525878912,-1.3657379500208293,3.465741001778653,-0.15786821207095159,2.2578712638287755,-3.244038457539048,80.70190467267203,30.88999337379989,1.2078697379498675,7,-1.2750015258789062,-0.7250022888183594,2.3374977111816406,-2.9000015258789062,-6.950004577636719,0,-0.04598375445251546,2.0000326979040643,85.1500015258789,3.571465940054496,84.5,-1.6666395402065002,84.6500015258789,-0.04598375445251546
4473,2017-07-18,82.80000305175781,85.19999694824219,81.9000015258789,85.0,3921521.0,-0.036088456566408356,1.538466955802175,-5.499971389879647,42.18750186264471,39.75716003913036,1.4380872852180318,2.027035342793198,4.663817167930205,-0.3626740657410181,15.62133050418717,4.0,-0.9974136303965366,-1.8449970245361271,-4.223829937433607,0.5338358883613523,-3.034413480984867,-0.6555805680873874,3.649993896484375,19.780273216438594,-32.47868418563393,1.189416456448743,7,1.3749961853027344,2.1249961853027344,4.987499237060547,0.1999969482421875,-4.25,1,-0.031401038740184295,-1.49998092665919,85.9000015258789,2.0000326979040643,85.1500015258789,3.571465940054496,84.5,-0.031401038740184295
4474,2017-07-19,84.4000015258789,85.05000305175781,82.75,82.80000305175781,2145421.0,0.019323652356883825,-1.7058786570506634,-0.7272730425374014,57.14285714285714,42.56819202966544,-0.11086234219456514,0.28408454004542705,2.907770282316619,-1.8820048934484674,16.446188609125706,2.3000030517578125,-0.988311043867327,-0.14499855041503906,-2.3768027689653195,2.0868056681352414,-1.2609006596901793,0.9709035588601012,2.0499954223632812,54.94511022390199,-3.51716474289163,1.1159021092751418,7,-0.22500228881835938,0.5249977111816406,3.325000762939453,-1.2000007629394531,-7.200004577636719,2,-0.04324646279490574,1.538466955802175,82.80000305175781,-1.49998092665919,85.9000015258789,2.0000326979040643,85.1500015258789,-0.04324646279490574
4475,2017-07-20,84.1500015258789,85.05000305175781,83.75,84.55000305175781,1315594.0,-0.0029620852545049203,-1.166663487764405,-0.2500011920940324,51.9650847062351,44.76184791697335,0.2868819198919965,0.38031446077366127,3.0310611327976744,-1.5344081917293124,17.315623071017036,1.3000030517578125,-0.8807021238384038,-0.28499870300292685,-2.3530778088026665,1.7830804027968128,-1.3190382559027967,0.749040849896943,2.2089955139160224,49.4505992015118,-12.637879699485083,1.0340395528998665,7,0.024997711181640625,0.7749977111816406,3.4750003814697266,-0.7000007629394531,-6.849998474121094,3,-0.032085615314057736,-1.7058786570506634,84.4000015258789,1.538466955802175,82.80000305175781,-1.49998092665919,85.9000015258789,-0.032085615314057736
4476,2017-07-21,83.5999984741211,84.25,83.0999984741211,84.1500015258789,1054372.0,-0.006535983859592309,2.0666707356770835,1.375002384176696,47.39131271275216,45.90770203179477,0.8301208341902964,0.7523018709055123,3.4453514833449788,-0.8890158581750427,18.345063728797374,1.1500015258789062,-0.8530912333952756,-0.6975017547607365,-2.5874977332275364,1.1924942237060634,-1.6424997439941365,0.24749623447266345,2.6698186553955168,37.3626078805856,-25.63684775009427,0.9449979892333966,7,0.5750007629394531,1.3250007629394531,3.875001907348633,0.15000152587890625,-6.150001525878906,4,-0.05263159816014773,-1.166663487764405,84.1500015258789,-1.7058786570506634,84.4000015258789,1.538466955802175,82.80000305175781,-0.05263159816014773
4477,2017-07-24,82.30000305175781,83.3499984741211,81.6500015258789,83.0999984741211,1109208.0,-0.01555018476185388,1.6153891298351457,1.4545290608961021,45.22824230191121,46.881500480864936,1.9775080060104813,1.831146125880366,4.615908483026061,0.4941893691627115,20.36241819545891,1.9499969482421875,-0.6643609904048446,-1.7974971771240291,-3.6412565066883076,0.04626215244024934,-2.7193768419061684,-0.8756175123418899,3.882417765686043,18.3099257476279,-46.308480505093726,0.9218796647821385,7,1.7499961853027344,2.4999961853027344,5.13749885559082,1.9749984741210938,-4.3000030517578125,0,-0.04374247837210421,2.0666707356770835,83.5999984741211,-1.166663487764405,84.1500015258789,-1.7058786570506634,84.4000015258789,-0.04374247837210421
4478,2017-07-25,81.9000015258789,82.6500015258789,81.69999694824219,82.5,1011913.0,-0.004860285674927023,1.1111177044038485,0.7500023841994335,41.17647813088834,46.87476178698057,2.297772353381532,2.048716891348249,4.869483318955133,0.9759194730314107,21.887181048025685,0.9500045776367188,-0.5439881814822485,-2.014998626708987,-3.9724669569079367,-0.057530296510037715,-2.993732791808469,-1.0362644616095054,4.101122519902347,7.35293787656094,-55.549782544570746,0.9787341650994752,7,2.1499977111816406,2.875,5.537500381469727,3.125,-2.5999984741210938,1,-0.03601959124145526,1.6153891298351457,82.30000305175781,2.0666707356770835,83.5999984741211,-1.166663487764405,84.1500015258789,-0.03601959124145526
4479,2017-07-26,82.19999694824219,82.5,81.55000305175781,81.55000305175781,1165821.0,0.0036629477017591228,-1.9230949809850229,-1.0833259158475643,44.82756579531516,47.34347539238632,1.8033360954398177,1.6273851322978317,4.429975910306524,0.7618235025779256,23.017741015830225,0.9499969482421875,-0.5053906352734145,-1.5850028991699219,-3.638010706737589,0.4680049083977451,-2.6115068029537554,-0.5584989953860884,3.6270821967429754,18.571254185267858,-44.73857671327245,1.0265039037838362,7,1.8000030517578125,2.3250045776367188,5.112504959106445,2.8250045776367188,-2.0499954223632812,2,-0.04440382034056056,1.1111177044038485,81.9000015258789,1.6153891298351457,82.30000305175781,2.0666707356770835,83.5999984741211,-0.04440382034056056
4480,2017-07-27,81.94999694824219,82.44999694824219,81.55000305175781,82.0,748080.0,-0.0030413626433273278,-1.117655506687012,-0.07692849429550683,39.819007336644695,46.82363145590472,1.8479057305619762,1.9207305015834493,4.586263091809627,1.1083182402630598,23.46727624158068,0.899993896484375,-0.4184963960941559,-1.8000026702880803,-3.9557787134764624,0.35577337290030187,-2.8778906918822713,-0.7221146486938892,3.6204576311493355,14.81460550334281,-43.87999565875679,1.0778880215941875,7,2.0500030517578125,2.5750045776367188,4.875003814697266,3.0750045776367188,-1.149993896484375,3,-0.05796217421460059,-1.9230949809850229,82.19999694824219,1.1111177044038485,81.9000015258789,1.6153891298351457,82.30000305175781,-0.05796217421460059
4481,2017-07-28,81.44999694824219,81.75,80.9000015258789,81.75,948004.0,-0.006101281496273758,4.666598850516251,5.999694842844065,35.87443455246252,45.06805383796789,1.9756234819217013,2.3647661127713775,5.033164955966612,1.7076753293201676,23.97767587073128,1.0499954223632812,-0.4492453023399463,-2.187502670288083,-4.576485989439533,0.2014806488633667,-3.381994329863801,-0.9930110107123653,3.879230539491317,22.44882071211923,-30.0672544065482,1.1944916595757225,7,1.6000022888183594,2.7500038146972656,5.375003814697266,3.5750045776367188,-1.399993896484375,4,-0.05095143096348442,-1.117655506687012,81.94999694824219,-1.9230949809850229,82.19999694824219,1.1111177044038485,81.9000015258789,-0.05095143096348442
4482,2017-07-31,82.1500015258789,82.25,81.19999694824219,81.4000015258789,1185164.0,0.00859428611251567,1.2105398416293227,-2.499974568943594,41.964309434491796,45.04325467928423,0.7685637794143076,1.5845470171914258,4.262923147477366,1.097736567788104,24.340964082471782,1.0500030517578125,-0.45369373279714864,-1.3849983215332031,-3.847154819156458,1.0771581760900517,-2.6160765703448305,-0.1539200727215757,2.824887884906232,71.42857142857143,18.249133062088553,1.2310782488116252,7,0.8250007629394531,2.049999237060547,4.674999237060547,3.1999969482421875,-2.4000015258789062,0,-0.05721247097184923,4.666598850516251,81.44999694824219,-1.117655506687012,81.94999694824219,-1.9230949809850229,82.19999694824219,-0.05721247097184923
4483,2017-08-01,82.0999984741211,82.75,81.69999694824219,82.19999694824219,1145182.0,-0.0006086798640175806,-1.3333361590302208,-0.133331298828125,37.914680975694424,42.9067906607106,0.792129835742216,1.6108131085660489,4.216481348180849,1.242420823478227,24.555516316233334,1.0500030517578125,-0.5660863569546564,-1.3675014495849638,-3.9121097058052925,1.177106806635365,-2.639805577695128,-0.09519732147479942,2.5488999058715507,64.86475340539337,15.188350929748346,1.2723041281101677,8,0.8750038146972656,1.5750007629394531,4.725002288818359,3.325000762939453,-2.9000015258789062,1,-0.049939081002705055,1.2105398416293227,82.1500015258789,4.666598850516251,81.44999694824219,-1.117655506687012,81.94999694824219,-0.049939081002705055
4484,2017-08-02,80.55000305175781,82.3499984741211,80.55000305175781,82.0999984741211,1409599.0,-0.018879359941180285,-1.3225815978460433,15.500190737773709,33.47281189547408,40.85209368173715,1.942886176180835,3.0452211727942426,5.622630169613984,2.876650427618131,24.855597751298912,1.7999954223632812,-0.8942482809113415,-2.744997024536133,-5.587883097494412,0.09788904842214663,-4.16644006101528,-1.323553988056986,3.7989835799057374,0.0,-44.25019189599167,1.4214430364791417,8,1.8499984741210938,2.9499969482421875,6.274997711181641,4.874996185302734,-0.850006103515625,2,-0.015518311019762532,-1.3333361590302208,82.0999984741211,1.2105398416293227,82.1500015258789,4.666598850516251,81.44999694824219,-0.015518311019762532
4485,2017-08-03,80.5999984741211,81.19999694824219,80.4000015258789,80.69999694824219,1411827.0,0.0006206756110382905,-2.2000305180437936,0.06451533512829727,29.955917524498105,38.91482754970892,1.4934144229891473,2.92464931418651,5.395777119578312,2.912035070023734,24.999728339581246,0.7999954223632812,-0.8653758914888243,-2.555001449584964,-5.641457884430622,0.5314549852606945,-4.098229667007786,-1.0117732321621418,3.3690897995518867,8.510513961801058,-27.88157083104594,1.5432282174228256,8,1.2750015258789062,2.825000762939453,6.225002288818359,5.0500030517578125,-0.9000015258789062,3,-0.005583088793564617,-1.3225815978460433,80.55000305175781,-1.3333361590302208,82.0999984741211,1.2105398416293227,82.1500015258789,-0.005583088793564617
4486,2017-08-04,81.1500015258789,81.1500015258789,79.80000305175781,80.9000015258789,894614.0,0.006823859332136362,9.79998779296875,-2.5000381475547417,28.69953990962412,37.07830506167702,0.6250638135512645,2.249779831424263,4.665213616664147,2.4522755253940147,25.33315243908102,1.3499984741210938,-1.1922660089387591,-1.8524986267089787,-5.021838238483582,1.3168409850656246,-3.4371684325962804,-0.267828820821677,2.3907963380587915,45.76270748095236,14.35689374599897,1.5846698058872983,8,0.125,1.9749984741210938,4.875,4.924999237060547,-0.45000457763671875,4,-0.0043129817318546815,-2.2000305180437936,80.5999984741211,-1.3225815978460433,80.55000305175781,-1.3333361590302208,82.0999984741211,-0.0043129817318546815
4487,2017-08-07,81.69999694824219,82.05000305175781,81.0999984741211,81.1500015258789,880864.0,0.00677751585978581,-1.9230841461553811,2.199981689453125,43.60460886891445,37.34809736590215,-0.02122505795756524,1.5508993431127749,3.935713978207559,1.9974363827808475,25.730558353034482,0.9500045776367188,-1.4339392042574701,-1.1575031280517578,-4.28417624639637,1.9691699902928548,-2.720839687224071,0.4058334311205556,1.3170896419903215,64.4066393904754,30.22778991425288,1.563336559172307,8,-0.42499542236328125,1.4250030517578125,4.237504959106445,4.375003814697266,-0.5499954223632812,0,-0.020195764481235723,9.79998779296875,81.1500015258789,-2.2000305180437936,80.5999984741211,-1.3225815978460433,80.55000305175781,-0.020195764481235723
4488,2017-08-08,82.5999984741211,82.75,81.30000305175781,81.55000305175781,864778.0,0.011015930960793785,1.1481460550334281,1.909098475495568,38.60756682002727,36.65698636864794,-0.9068554035349905,0.5740030668897589,2.8387869036929203,1.2139593895236658,26.192719055205572,1.4499969482421875,-1.56790388231299,-0.19000167846679972,-3.275384384867621,2.8953810279340217,-1.7326930316672104,1.352689674733611,-2.7999954223632812,94.91519725238064,60.745674142261876,1.5426913532004116,8,-1.3249969482421875,0.5250015258789062,3.2375030517578125,3.700000762939453,-1.1500015258789062,1,-0.03450361412553793,-1.9230841461553811,81.69999694824219,9.79998779296875,81.1500015258789,-2.2000305180437936,80.5999984741211,-0.03450361412553793
4489,2017-08-09,82.05000305175781,82.55000305175781,81.3499984741211,82.4000015258789,737935.0,-0.006658540345319652,2.692313109616536,-0.3333333333333333,37.19511457597724,36.36544272857378,-0.425075351374673,0.9689019798194636,3.197524564890557,1.8712789598309882,26.67985549599908,1.25,-1.5935251292799109,-0.6099971771240291,-3.5824328826255396,2.3624385283774814,-2.0962150298747844,0.8762206756267261,-2.1910000610351545,76.27126534285759,42.21566773498523,1.486217852750756,8,-0.7750015258789062,1.0749969482421875,3.7874984741210938,4.274997711181641,-0.100006103515625,2,-0.03473499082891951,1.1481460550334281,82.5999984741211,-1.9230841461553811,81.69999694824219,9.79998779296875,81.1500015258789,-0.03473499082891951
4490,2017-08-10,80.75,82.3499984741211,80.75,82.19999694824219,763622.0,-0.015844034167040277,-1.2068990918370568,4.142866485013624,34.07820181349645,36.16586131313311,0.767520229004873,2.0802133569773105,4.31301082098345,3.275329662170151,27.311850150129903,1.5999984741210938,-1.565025102589658,-1.7225002288818416,-4.67929092604615,1.2342904682824667,-3.200895577463996,-0.24410488029968747,-0.8331770690917892,32.2033196952377,-1.3747278071093305,1.4783953485821562,8,0.5250015258789062,2.375,5.087501525878906,6.200000762939453,-0.09999847412109375,3,-0.013003133767898634,2.692313109616536,82.05000305175781,1.1481460550334281,82.5999984741211,-1.9230841461553811,81.69999694824219,-0.013003133767898634
4491,2017-08-11,80.3499984741211,80.6500015258789,79.80000305175781,80.5,712815.0,-0.004953579267850228,2.7777325670108337,0.10344954591852842,37.888163437835566,35.71295620239352,1.1120184548721568,2.2157766877375025,4.502312206918731,3.770125587208767,28.57338712053281,0.9499969482421875,-1.630453991005794,-1.8825016021728516,-4.700167764691869,0.9351645603461662,-3.2913346834323534,-0.47366852091334977,2.4000015258789062,18.643931909523044,-16.16873678149243,1.4088330812595078,8,0.9250030517578125,2.7750015258789062,5.4250030517578125,6.600002288818359,-0.09999847412109375,4,-0.008089627109181041,-1.2068990918370568,80.75,2.692313109616536,82.05000305175781,1.1481460550334281,82.5999984741211,-0.008089627109181041
4492,2017-08-14,81.94999694824219,82.0999984741211,80.30000305175781,80.30000305175781,914024.0,0.019912862532740716,-1.181820703941406,-10.999847413661563,50.27024574918655,37.08579673278153,-0.5803658943983692,0.32114613843543793,2.707473528898859,2.2951467326856374,30.52172136863177,1.7999954223632812,-1.5785546794357685,-0.08500289916992188,-2.3121330654154093,2.1421272670755656,-1.1985679822926727,1.028562183952829,0.741003112792967,72.88122442857069,33.16599721343175,1.113565083122746,8,-0.6749954223632812,1.1750030517578125,3.4250049591064453,5.000003814697266,-0.9499969482421875,0,-0.015253203740684396,2.7777325670108337,80.3499984741211,-1.2068990918370568,80.75,2.692313109616536,82.05000305175781,-0.015253203740684396
4493,2017-08-15,80.19999694824219,82.19999694824219,80.05000305175781,81.94999694824219,806547.0,-0.021354485236958154,-1.0975675112394676,-1.0606099839088539,40.65420294195241,37.88372907127913,0.9742260493847112,1.9672340315276529,4.2382809891761895,4.171638082559667,30.67729126903075,2.149993896484375,-1.4750785330472809,-1.7050025939941378,-4.044796594959919,0.6347914069716438,-2.8748995944770286,-0.535105593511247,2.4331831726074142,14.545232599431818,-26.694334744328792,1.1698970004828908,8,1.0750045776367188,2.9250030517578125,4.962503433227539,6.750003814697266,0.850006103515625,1,0.011845444062171362,-1.181820703941406,81.94999694824219,2.7777325670108337,80.3499984741211,-1.2068990918370568,80.75,0.011845444062171362
4494,2017-08-16,80.75,80.80000305175781,80.30000305175781,80.5,997944.0,0.0068578936743945995,1.8570930333943674,-0.14285714285714285,44.54546841708097,39.50479028156611,0.5091148703714907,1.190815151038322,3.4677334629528502,3.7454234967403295,30.84126836015717,0.600006103515625,-1.497661510577359,-0.9724994659423771,-3.047279572504138,1.1022806406193837,-2.0098895192232504,0.06489058733849618,1.8265165794677642,37.254849162111455,-7.0246150082886984,1.037390053280877,8,0.5250015258789062,2.375,4.325000762939453,6.200000762939453,1.3000030517578125,2,0.008668692857488391,-1.0975675112394676,80.19999694824219,-1.181820703941406,81.94999694824219,2.7777325670108337,80.3499984741211,0.008668692857488391
4495,2017-08-17,81.44999694824219,81.80000305175781,80.3499984741211,80.75,1071092.0,0.008668692857488391,1.0714215648875762,2.79998779296875,50.0,41.871508069385655,-0.06440263722490158,0.2932018406325483,2.647492679934402,3.174542187497167,30.732362830127926,1.4500045776367188,-1.4591905778360825,-0.1375022888183537,-1.870426465825659,1.5954218881889517,-1.0039643773220064,0.728959799685299,1.0709893606713763,68.7499205269382,20.81224927596648,0.8664620885036527,8,-0.17499542236328125,1.6750030517578125,3.587503433227539,5.500003814697266,0.850006103515625,3,0.006138735650508709,1.8570930333943674,80.75,-1.0975675112394676,80.19999694824219,-1.181820703941406,81.94999694824219,0.006138735650508709
4496,2017-08-18,79.19999694824219,80.44999694824219,78.75,80.4000015258789,1767782.0,-0.02762431042728919,1.6153891298351457,-1.714299727520436,38.43134767500794,41.29670127006271,2.1008242988369688,2.3153736519783763,4.759907704378605,5.545078496565054,30.61634692390876,2.6999969482421875,-1.2705479376285354,-2.167502212524411,-3.9413702900984617,-0.3936341349503607,-3.0544362513114294,-1.280568173737393,3.2665696955282613,13.043401341890057,-30.60412988448613,0.8869340387870218,8,1.5500030517578125,3.4000015258789062,5.812503814697266,7.750003814697266,2.8000030517578125,4,0.018308139311978833,1.0714215648875762,81.44999694824219,1.8570930333943674,80.75,-1.0975675112394676,80.19999694824219,0.018308139311978833
4497,2017-08-21,78.69999694824219,79.8499984741211,78.55000305175781,79.0999984741211,1236241.0,-0.006313131556390794,-2.7143293114911335,0.3333333333333333,37.12119592012017,41.13154894785081,2.3808990119400875,2.6686655588523394,5.171704091393281,6.154350773571906,29.88746461357177,1.2999954223632812,-1.0535789312219208,-2.48750190734863,-4.567197742592015,-0.4078060721052452,-3.5273498249703152,-1.4476539897269447,3.6179070297774416,4.109428693260202,-35.33185488359685,1.0398479176216924,8,1.850006103515625,3.8000030517578125,5.887502670288086,8.250003814697266,3.1500015258789062,0,0.019695084013499953,1.6153891298351457,79.19999694824219,1.0714215648875762,81.44999694824219,1.8570930333943674,80.75,0.019695084013499953
4498,2017-08-22,78.94999694824219,79.19999694824219,78.30000305175781,79.0,778715.0,0.003176620199419,3.0,0.12500715253008832,43.277281831260794,41.807345309548985,1.7418743993968206,2.304478721882063,4.8297514414231415,6.0113959487762685,29.16574936010138,0.899993896484375,-0.8548280223712368,-2.090001678466791,-4.366102616182161,0.18609925924857862,-3.228052147324476,-0.9519512096091063,3.1418329742017335,18.571254185267858,-24.790874316304983,1.1380504688576816,8,1.3750038146972656,2.8000030517578125,5.950002670288086,8.000003814697266,2.5500030517578125,1,0.025965840797964157,-2.7143293114911335,78.69999694824219,1.6153891298351457,79.19999694824219,1.0714215648875762,81.44999694824219,0.025965840797964157
4499,2017-08-23,78.55000305175781,79.0,78.1500015258789,78.80000305175781,1010763.0,-0.005066420670625238,1.6154044790835251,4.999694842844065,41.63266653421614,42.646730278517836,1.7804116375139216,2.547621560654534,5.132860607946469,6.496438477164119,28.368508371503747,0.8499984741210938,-0.9386682544522387,-2.3074958801269503,-4.7696890663041245,0.15469730605022392,-3.5385924732155303,-1.0763992870383703,3.238480721031223,10.958941333115948,-35.29102940461762,1.2310965930885864,8,1.6249961853027344,3.049999237060547,5.999996185302734,8.14999771118164,3.399993896484375,2,0.03182686063490925,3.0,78.94999694824219,-2.7143293114911335,78.69999694824219,1.6153891298351457,79.19999694824219,0.03182686063490925
4500,2017-08-24,77.19999694824219,78.80000305175781,77.0999984741211,78.69999694824219,1376783.0,-0.01718658244514748,-1.0000089757743849,6.0,34.86587753560532,42.310920733825576,2.8763744292812277,3.713939218651774,6.366685490894525,7.902950797047595,27.717438601517614,1.7000045776367188,-1.1005489185930912,-3.420001983642578,-6.316534264377907,-0.5234697029072493,-4.868268124010243,-1.9717358432749137,4.224638599855837,2.985030437881897,-41.53679966976295,1.4482661403676655,8,2.450000762939453,3.8750038146972656,7.350002288818359,9.500003814697266,6.600006103515625,3,0.06282391574143786,1.6154044790835251,78.55000305175781,3.0,78.94999694824219,-2.7143293114911335,78.69999694824219,0.06282391574143786
4501,2017-08-25,77.30000305175781,77.9000015258789,76.9000015258789,77.0999984741211,1452954.0,0.001295415899856378,-2.3333418104599266,-0.13333638509114584,32.53971521784939,40.34086178589924,2.5683140824544637,3.464722949847271,6.094460227941582,7.854219218929103,26.774265033883317,1.0,-1.2268448429199026,-3.1124961853027315,-6.334929882247707,0.10993751164224363,-4.723713033775226,-1.5012793368302368,3.6056760474629783,13.559387785714655,-27.272025354091255,1.6112168484724896,8,2.2499961853027344,3.2749977111816406,7.249996185302734,9.39999771118164,6.849998474121094,4,0.06468305048645528,-1.0000089757743849,77.19999694824219,1.6154044790835251,78.55000305175781,3.0,78.94999694824219,0.06468305048645528
4502,2017-08-28,77.44999694824219,77.55000305175781,76.9000015258789,77.0999984741211,506061.0,0.001940412555791804,1.3635960105977167,1.7499523173755485,28.270032957700963,38.96484289876018,1.9141613174588628,3.1036904108901524,5.746260887383215,7.7536992231248405,26.280651287920286,0.6500015258789062,-1.2239506504347588,-2.7275020599365263,-6.098504671353098,0.6435005514800451,-4.413003365644812,-1.0420007542282406,2.8948872907107415,23.912892043852523,-9.661003845256253,1.6855013057082875,8,1.9000053405761719,2.6750030517578125,7.100002288818359,9.10000228881836,6.950004577636719,0,0.058747620801050005,-2.3333418104599266,77.30000305175781,-1.0000089757743849,77.19999694824219,1.6154044790835251,78.55000305175781,0.058747620801050005
4503,2017-08-29,78.0,78.3499984741211,76.69999694824219,77.25,2567844.0,0.007101395396120758,1.2758689635577256,2.142866485013624,32.91138833018715,37.67216733354976,1.1390541359398725,2.3513305640150293,5.016475868725365,7.256870581772816,25.978939671514045,1.6500015258789062,-1.2440703975787812,-1.972499084472659,-5.349896922392162,1.4048987534468438,-3.6611980034324034,-0.28380016551291476,1.8626006591225632,56.521796819541834,27.177770042868787,1.6886989189597499,8,1.25,1.7249984741210938,6.424999237060547,8.35000228881836,6.3000030517578125,1,0.04935895479642438,1.3635960105977167,77.44999694824219,-2.3333418104599266,77.30000305175781,-1.0000089757743849,77.19999694824219,0.04935895479642438
4504,2017-08-30,79.30000305175781,79.3499984741211,77.94999694824219,78.19999694824219,1068296.0,0.016666705791766878,1.3333418104599266,1.4666748046875,43.88187256793054,36.99237539665316,-0.43388928716839814,1.004373850114149,3.564209244957425,6.011754348011081,24.801553258406887,1.4000015258789062,-1.4952240561473076,-0.6099960327148466,-3.9886594813461613,2.768667415916468,-2.299327757030511,1.0793356916008179,0.05658101362388379,98.11338137449941,66.27530413833702,1.6893317243156596,8,-0.725006103515625,0.42499542236328125,5.112497329711914,7.049999237060547,4.0,2,0.02774270950287705,1.2758689635577256,78.0,1.3635960105977167,77.44999694824219,-2.3333418104599266,77.30000305175781,0.02774270950287705
4505,2017-08-31,80.1500015258789,80.1500015258789,79.0,79.5,1351628.0,0.010718769752963375,2.5384579269223093,0.5909071993341656,49.1870044771509,38.187448374669046,-1.6625160058713533,0.12536153185936882,2.570296904785593,5.214159039002254,23.27804580759648,1.1500015258789062,-1.484138397113398,0.2625022888183537,-3.1027808062507916,3.627785383887499,-1.420139258716219,1.9451438363529263,-3.4500045776367188,100.0,63.746196852918715,1.6826415475345708,8,-1.7250022888183594,-0.4250030517578125,4.112499237060547,6.150001525878906,2.4499969482421875,3,0.022457833912605585,1.3333418104599266,79.30000305175781,1.2758689635577256,78.0,1.3635960105977167,77.44999694824219,0.022457833912605585
4506,2017-09-01,80.80000305175781,81.25,79.9000015258789,80.0,888423.0,0.00810981301939262,-1.6999969482421875,1.2307710365388453,44.93395031687178,39.05553219653033,-2.303976443141721,-0.5820473025763135,1.780967395215086,4.606501954466893,21.4019766495793,1.3499984741210938,-1.555572184584463,0.9300037384033146,-2.4111903503295764,4.271197827136206,-0.7405933059631309,2.60060078276976,-4.031006011962887,90.10996381489592,56.07315117288182,1.6705970443664442,9,-1.8250045776367188,-1.0750045776367188,3.4624977111816406,5.5,1.399993896484375,4,0.03712871146896246,2.5384579269223093,80.1500015258789,1.3333418104599266,79.30000305175781,1.2758689635577256,78.0,0.03712871146896246
4507,2017-09-04,80.05000305175781,80.6500015258789,79.5999984741211,80.6500015258789,1060714.0,-0.009282177867240615,2.5000190735348347,-0.7499952316466078,49.27539223173296,39.7219889076939,-1.5000899569022863,0.040054882967410776,2.3816634532763885,5.416470819761372,20.218262381032577,1.2000045776367188,-1.7894031730339464,0.2625034332275362,-2.9680865802625505,3.493093446717623,-1.3527915735175071,1.8777984399725796,-3.101765893554685,73.62645838713031,35.59053401389703,1.615295006745043,9,-1.0750045776367188,-0.32500457763671875,3.5749969482421875,5.924999237060547,2.5499954223632812,0,0.05121796774286391,-1.6999969482421875,80.80000305175781,2.5384579269223093,80.1500015258789,1.3333418104599266,79.30000305175781,0.05121796774286391
4508,2017-09-05,79.75,80.25,79.6500015258789,79.94999694824219,877950.0,-0.0037476956942005257,-2.0000381475547417,0.33332909477003675,45.04950794211937,40.101637953016485,-1.2009670029518276,0.12184256215157063,2.5499766183972667,5.755348113564793,19.589593299597126,0.5999984741210938,-1.690330776451745,0.10500030517577841,-2.842237940370751,3.0522385507223078,-1.3686188175974792,1.578619427949036,-2.629692328125003,54.545496580647246,15.73285940586797,1.4736191227732625,9,-0.7750015258789062,-0.02500152587890625,3.8375015258789062,6.225002288818359,2.3499984741210938,1,0.05830722916462583,2.5000190735348347,80.05000305175781,-1.6999969482421875,80.80000305175781,2.5384579269223093,80.1500015258789,0.05830722916462583
4509,2017-09-06,79.19999694824219,79.6500015258789,78.80000305175781,79.6500015258789,995314.0,-0.006896589990693536,2.7777325670108337,2.2500572213321126,38.693481207942526,40.526927249942844,-0.6135918215688605,0.47155982644156325,2.9833619806411207,6.336631632092235,19.019005531366613,0.9499969482421875,-1.5341783718576636,-0.30250244140624716,-3.027334550928856,2.4223296681163617,-1.6649184961675587,1.0599136133550644,-1.9145015832421848,16.32630182545169,-17.92701451441805,1.3624160547613062,9,-0.22499847412109375,0.5250015258789062,4.125003814697266,6.775005340576172,2.2000045776367188,2,0.06439401893978003,-2.0000381475547417,79.75,2.5000190735348347,80.05000305175781,-1.6999969482421875,80.80000305175781,0.06439401893978003
4510,2017-09-07,79.69999694824219,79.69999694824219,79.05000305175781,79.5,643400.0,0.006313131556390683,5.500038147554742,-0.4444331417527084,53.04877594920691,42.805711775649236,-0.8064836483503655,-0.11714308333080226,2.439461510233457,5.862355159421355,18.064611819920877,0.649993896484375,-1.4913230132647186,0.24999771118163494,-2.4133992022016457,2.9133946245649156,-1.0817007455100054,1.5816961678732753,-2.2559213978421866,36.73449051151261,-0.19340386528364917,1.3316984566916428,9,-0.7249984741210938,0.02500152587890625,3.2500038146972656,6.100006103515625,3.4000015258789062,3,0.04516946350516804,2.7777325670108337,79.19999694824219,-2.0000381475547417,79.75,2.5000190735348347,80.05000305175781,0.04516946350516804
4511,2017-09-08,79.69999694824219,79.69999694824219,78.8499984741211,79.55000305175781,809500.0,0.0,10.333774160732451,0.7499809262226291,56.49349619918039,45.94165213581361,-0.4808045357725632,-0.17743349556954513,2.360806237645761,5.894726720933377,16.614923220005895,0.8499984741210938,-1.3856958781116475,0.2824977874755916,-2.3503461798061807,2.915341754757364,-1.0339241961652874,1.5989197711164707,-2.103684419858183,48.64835885402275,7.256475536322064,1.316421983640884,9,-0.7249984741210938,0.02500152587890625,2.950002670288086,6.025005340576172,-0.649993896484375,4,0.03638646972298121,5.500038147554742,79.69999694824219,2.7777325670108337,79.19999694824219,-2.0000381475547417,79.75,0.03638646972298121
4512,2017-09-11,80.69999694824219,80.94999694824219,80.1500015258789,80.1500015258789,618019.0,0.012547051923344599,-1.909098475495568,3.666785350966429,60.355014626747085,48.990943946542494,-1.0854579246431229,-1.3448321720157423,1.2760303905455004,4.926056707950096,16.281266606412757,1.25,-1.0180333784560531,1.3449977874755916,-1.0863544666612484,3.7763500416124316,0.12932166040717163,2.5606739145440116,-2.9575369209935474,88.3720600133426,42.27206273615944,1.2156761270684167,9,-1.0999984741210938,-0.9749984741210938,1.5000038146972656,4.725006103515625,-0.25,0,0.01858736129769678,10.333774160732451,79.69999694824219,5.500038147554742,79.69999694824219,2.7777325670108337,79.19999694824219,0.01858736129769678
4513,2017-09-12,81.1500015258789,81.30000305175781,80.6500015258789,81.0,601273.0,0.00557626511343412,1.8888662835054169,0.2727323169970453,65.29406748854471,51.37007671549962,-1.16405803503595,-1.8129673603106795,0.76890960482163,4.452835229175378,15.873324241366227,0.6500015258789062,-0.5861596205174919,1.747502136230466,-0.7882376506687052,4.283241923129637,0.47963224278088035,3.0153720296800515,-3.2672398997202095,93.99993896484375,41.65976006192417,1.2678698934495862,9,-1.0999984741210938,-1.4250030517578125,1.0499992370605469,4.275001525878906,-0.40000152587890625,1,0.01786810746737677,-1.909098475495568,80.69999694824219,10.333774160732451,79.69999694824219,5.500038147554742,79.69999694824219,0.01786810746737677
4514,2017-09-13,81.44999694824219,81.6500015258789,80.75,81.0999984741211,728837.0,0.003696801191896526,1.399979655154875,2.3332994252581254,78.52344319643457,54.629681017642255,-1.259448981118382,-2.1690396942666723,0.3963753799209826,4.084028500031366,15.526275698114125,0.9000015258789062,-0.07436407103755016,2.012497711181638,-0.6190667960139109,4.6440622183771865,0.6967154575838634,3.328279964779412,-3.3622008365475438,92.85698715538335,32.85790213741819,1.315782253597776,9,-1.2249946594238281,-1.8249969482421875,0.7500038146972656,3.975006103515625,-1.5,2,0.007980375079595703,1.8888662835054169,81.1500015258789,-1.909098475495568,80.69999694824219,10.333774160732451,79.69999694824219,0.007980375079595703
4515,2017-09-14,81.94999694824219,82.05000305175781,81.0999984741211,81.44999694824219,1083997.0,0.006138735650508709,1.7142514604586276,1.4285776566757493,79.61777249066007,58.483439036952056,-1.6508755469626664,-2.771770432961148,-0.15250626843322834,3.525409657242662,16.06092230654473,0.9500045776367188,0.37837751339586134,2.4874977111816463,-0.23257866351838175,5.207574085881674,1.1274595238316323,3.8475358985316603,-3.5772244034127993,96.87481373575153,29.720782688998142,1.3600381873500147,9,-1.524993896484375,-2.424999237060547,0.2500038146972656,3.475006103515625,-4.4499969482421875,3,-0.006711353787000718,1.399979655154875,81.44999694824219,1.8888662835054169,81.1500015258789,-1.909098475495568,80.69999694824219,-0.006711353787000718
4516,2017-09-15,80.6500015258789,82.05000305175781,80.5,82.05000305175781,1263247.0,-0.015863276031411355,1.2142876605577082,-2.8000030517578125,67.77778813867515,60.539260804390075,-0.4183940842247864,-1.430939480533155,1.056703422184512,4.750648142424552,15.522820494719266,1.5500030517578125,0.5673337076821383,1.1150020599365291,-1.6524973669834822,3.8825014868565404,-0.2687476535234765,2.4987517733965348,-1.9095059303566728,26.315768339644308,-44.39504125707694,1.3837497134600087,9,-0.22499847412109375,-1.2000045776367188,1.5499992370605469,4.775001525878906,-3.4000015258789062,4,0.03037813889508767,1.7142514604586276,81.94999694824219,1.399979655154875,81.44999694824219,1.8888662835054169,81.1500015258789,0.03037813889508767
4517,2017-09-18,80.25,81.1500015258789,79.9000015258789,80.94999694824219,813391.0,-0.004959721243781412,1.2727146622277707,0.4999972752192086,62.71185563988593,62.50174388191971,0.014483546450136942,-0.9579776723945059,1.3465041408864238,5.079993084588466,14.68333424709607,1.25,0.6146266315587354,0.6375003814697209,-2.1183306883903015,3.3933314513297432,-0.7404151534602903,2.015415916399732,-1.178553658854213,16.278987242951686,-53.90397266601774,1.3779155349300078,9,0.1750030517578125,-0.8000030517578125,1.9500007629394531,5.0500030517578125,-2.75,0,-0.0149532329999027,1.2142876605577082,80.6500015258789,1.7142514604586276,81.94999694824219,1.399979655154875,81.44999694824219,-0.0149532329999027
4518,2017-09-19,81.0,81.0,79.9000015258789,79.9000015258789,679257.0,0.009345794392523255,1.0,-1.571433242506812,60.240941705931995,64.8959061594741,-0.60296543869147,-1.6300979748548912,0.5137009952225782,4.26138358236436,13.665087560559739,1.0999984741210938,0.6921760198671052,1.2850002288818416,-1.5191506455581703,4.0891511033218535,-0.11707520833816432,2.6870756661018476,-1.6306979877930132,51.16268341583719,-14.847503037119196,1.4020754372200075,9,-0.5499992370605469,-1.5500030517578125,1.2000007629394531,4.100002288818359,-3.25,1,-0.0067901611328125,1.2727146622277707,80.25,1.2142876605577082,80.6500015258789,1.7142514604586276,81.94999694824219,-0.0067901611328125
4519,2017-09-20,81.05000305175781,81.3499984741211,80.8499984741211,81.0999984741211,565685.0,0.0006173216266396331,-1.2221996168387501,-0.04545044701378148,56.00000406900628,65.22382039500735,-0.4056010992708252,-1.5633583592178297,0.3572019237986268,4.134381682110444,12.605395084832349,0.5,0.7693173238364324,1.2100032806396541,-1.5983680962359585,4.018374657515267,-0.1941824077981522,2.6141889690774605,-1.4126309355957432,53.48840510281933,-7.882643860668722,1.404185688437808,9,-0.6000022888183594,-1.6750030517578125,1.1499977111816406,4.049999237060547,-1.600006103515625,2,-0.0037014563906461184,1.0,81.0,1.2727146622277707,80.25,1.2142876605577082,80.6500015258789,-0.0037014563906461184
4520,2017-09-21,82.05000305175781,82.05000305175781,80.9000015258789,81.19999694824219,1131898.0,0.012338062459558596,1.705866513481492,-17.00167862047917,57.96177724906601,65.38696273388354,-1.1590871019762972,-2.2992623392424747,-0.7350339883687411,3.060021102459899,11.126913016054555,1.1500015258789062,0.9570557188888529,1.9675029754638729,-0.7158328565536607,4.650838807481406,0.6258350594551132,3.3091708914726325,-2.171367842036176,100.0,40.518338719659894,1.3416679160087641,9,-1.0750007629394531,-2.6750030517578125,0.14999771118164062,3.049999237060547,-0.5500030517578125,3,-0.025594223344402867,-1.2221996168387501,81.05000305175781,1.0,81.0,1.2727146622277707,80.25,-0.025594223344402867
4521,2017-09-22,82.30000305175781,82.6500015258789,81.5999984741211,81.94999694824219,625513.0,0.003046922494838844,1.0,0.4117689297382688,65.30610973862858,65.93708441298148,-1.1191851317685462,-2.2719528146420203,-1.0972212813003495,2.718795376271615,9.614557485084966,1.0500030517578125,1.2911543896459108,1.9675029754638729,-0.5509097616946406,4.485915712622386,0.7082966068846162,3.2267093440431296,-2.2042310578325583,87.27278275923295,28.358409719330837,1.2592063685792554,9,-1.0250015258789062,-2.6250038146972656,-0.10000228881835938,2.799999237060547,-0.850006103515625,4,-0.05832324269464639,1.705866513481492,82.05000305175781,-1.2221996168387501,81.05000305175781,1.0,81.0,-0.05832324269464639
4522,2017-09-25,82.0,82.80000305175781,81.8499984741211,82.3499984741211,691601.0,-0.003645237431754933,-1.9230841461553811,-0.9999782021100357,65.30610973862858,65.93842244076858,-0.6877033080795343,-1.700798030571434,-0.9393830839231327,2.912128411254514,8.055672341108766,0.9500045776367188,1.4325168454492712,1.439999771118167,-0.7872486241952572,3.667248166431591,0.32637557346144774,2.553623968774886,-1.5977204622403036,72.41370238536841,12.411881204802917,1.1136241976567156,9,-0.6499977111816406,-2.25,-0.3250007629394531,2.325000762939453,-0.1999969482421875,0,-0.057926829268292734,1.0,82.30000305175781,1.705866513481492,82.05000305175781,-1.2221996168387501,81.05000305175781,-0.057926829268292734
4523,2017-09-26,81.8499984741211,82.0999984741211,81.4000015258789,82.05000305175781,604514.0,-0.0018292869009622903,3.666717530072989,0.5714441416893733,69.06474662193685,64.88745615471328,-0.47825912437150464,-1.3149959830726061,-0.8362830683750246,2.962286592430388,7.01886814370354,0.6999969482421875,1.556020716633796,1.0974983215332088,-0.8454992598958313,3.040495902962249,0.12599953081868875,2.068997112247729,-1.112037644401667,51.28193089741031,-13.65612208977894,0.9714987907145205,9,-0.4999961853027344,-2.0999984741210938,-0.3249969482421875,1.4000015258789062,0.15000152587890625,1,-0.05314598112663926,-1.9230841461553811,82.0,1.0,82.30000305175781,1.705866513481492,82.05000305175781,-0.05314598112663926
4524,2017-09-27,81.5,82.5,81.4000015258789,81.8499984741211,2760140.0,-0.004276096281562558,-3.0000277434837495,1.7499523173755485,63.2353106171953,63.067182613217184,-0.13457365884390526,-0.8345145019683571,-0.5898007495420501,3.191030744865685,6.874206501079551,1.0999984741210938,1.5605354784596557,0.6375000000000028,-1.2058034974246112,2.480803497424617,-0.2841517487123042,1.5591517487123099,-0.4733532591951928,31.57884169822155,-35.40136539051831,0.9216517487123105,9,-0.14999771118164062,-1.75,-0.46249961853027344,1.625,0.0500030517578125,2,-0.04601226993865026,3.666717530072989,81.8499984741211,-1.9230841461553811,82.0,1.0,82.30000305175781,-0.04601226993865026
4525,2017-09-28,81.94999694824219,82.05000305175781,80.4000015258789,81.44999694824219,1593076.0,0.005521434947756809,3.714207864678699,-1.4285776566757493,65.51724137931035,62.81601075106554,-0.6532688004446925,-1.2045014866376675,-1.1321596478212825,2.638729026647411,7.01722296451772,1.6500015258789062,1.4921454136110839,0.9974971771240178,-0.8748721821284562,2.8698665363764917,0.06131249749778078,1.9336818567502547,0.850006103515625,64.5831015376399,-4.521149576849112,0.9361846796262344,9,-0.5999946594238281,-2.1999969482421875,-1.0624961853027344,1.1000022888183594,-0.4499969482421875,3,-0.03050640748136868,-3.0000277434837495,81.5,3.666717530072989,81.8499984741211,-1.9230841461553811,82.0,-0.03050640748136868
4526,2017-09-29,83.80000305175781,84.19999694824219,81.8499984741211,82.19999694824219,1490615.0,0.022574816014746757,-1.0434742226320712,3.20001220703125,69.13582572592222,63.52978520506957,-2.245606848878765,-2.9705320783678957,-3.0372038171596927,0.6961372301660589,7.644330519670117,2.3499984741210938,1.3437169121045969,2.6975032806396513,0.43627804141945603,4.9587285198598465,1.5668906610295608,3.828115900249742,-3.4000015258789062,89.47383214910263,21.86470268491277,1.130612619610095,9,-1.7500038146972656,-3.350006103515625,-3.4375038146972656,-1.2750053405761719,-1.9000015258789062,4,-0.027446336133630567,3.714207864678699,81.94999694824219,-3.0000277434837495,81.5,3.666717530072989,81.8499984741211,-0.027446336133630567
4527,2017-10-02,84.1500015258789,84.69999694824219,83.5999984741211,84.0999984741211,1516611.0,0.004176592617841868,-1.0952290991527764,0.03125178813252208,68.75,64.47523612663268,-2.2173949186660167,-3.1596149164137444,-3.3973989600898875,0.2666237004324046,8.610326843610288,1.0999984741210938,1.1389115361065905,2.8425018310546903,0.26215378258368105,5.4228498795257,1.5523278068191786,4.132675855290202,-3.75,87.20939516579756,21.99095878312707,1.2901740242355062,10,-1.6000022888183594,-3.4500045776367188,-4.087501525878906,-1.7250022888183594,-2.9500045776367188,0,-0.032085615314057736,-1.0434742226320712,83.80000305175781,3.714207864678699,81.94999694824219,-3.0000277434837495,81.5,-0.032085615314057736
4528,2017-10-03,84.4000015258789,84.8499984741211,84.05000305175781,84.44999694824219,715464.0,0.002970885269955925,-1.1333428277875548,-0.9998474214220323,68.55347722651035,65.87006647746647,-2.1617126364213988,-3.20785502551729,-3.6420056226480426,-0.06703506327011155,9.656459436785598,0.7999954223632812,1.131545389033306,2.860001754760745,0.04339432141129862,5.676609188110191,1.4516980380860218,4.268305471435468,-3.8280001831054733,89.88770209337014,27.00187467916153,1.408303716674724,10,-1.7750015258789062,-3.6250038146972656,-4.662500381469727,-1.9750022888183594,-3.2000045776367188,1,-0.030805668567717714,-1.0952290991527764,84.1500015258789,-1.0434742226320712,83.80000305175781,3.714207864678699,81.94999694824219,-0.030805668567717714
4529,2017-10-04,84.30000305175781,84.9000015258789,83.55000305175781,84.6500015258789,1275016.0,-0.0011848160226682891,2.176472700182208,7.000610407446971,65.5629480372759,66.7146410094898,-1.7346355095035761,-2.85243214885989,-3.5473358319127613,-0.04893265655618961,10.338135526216098,1.3499984741210938,1.2280299994265391,2.505002975463867,-0.34287969490462444,5.352885645832359,1.0810616402796285,3.928944310648106,-3.4713218811035205,86.66670057508681,26.920285123506773,1.4239413351842445,10,-1.6500015258789062,-2.8750038146972656,-4.812503814697266,-1.975006103515625,-4.5500030517578125,2,-0.027283546482740673,-1.1333428277875548,84.4000015258789,-1.0952290991527764,84.1500015258789,-1.0434742226320712,83.80000305175781,-0.027283546482740673
4530,2017-10-05,83.30000305175781,83.5,82.5999984741211,83.5,984254.0,-0.011862395774600687,8.000152590218967,0.5714223433242507,68.27585336003443,67.04461252297932,-0.6019809669212322,-1.6536855003621014,-2.556334988300989,0.8880723133613628,10.81787903560627,1.7000045776367188,1.2961470918729958,1.325002670288086,-1.418508842439337,4.068514183015509,-0.04675308607562556,2.6967584266517974,-2.1456162526855564,47.5410861245216,-15.755206403688959,1.3717557563637144,10,-0.6500015258789062,-1.4500007629394531,-4.150005340576172,-1.0000038146972656,-3.9000015258789062,3,-0.021008402591686015,2.176472700182208,84.30000305175781,-1.1333428277875548,84.4000015258789,-1.0952290991527764,84.1500015258789,-0.021008402591686015
4531,2017-10-06,82.5999984741211,83.69999694824219,82.25,83.5,1065694.0,-0.008403415990294483,1.230772390884602,4.5000762951094835,65.56288178497263,67.07314275035088,0.16209962584839843,-0.764475497273537,-1.857530263964037,1.5443225535420737,11.084392514030428,1.4499969482421875,1.407741643143936,0.47999801635742756,-2.0559351057617476,3.0159311384766028,-0.7879685447021672,1.7479645774170223,-1.1459624969043034,13.207481984562722,-53.72138651616615,1.2679665610595892,10,0.0500030517578125,-0.7499961853027344,-3.5249996185302734,-0.5,-3.9000015258789062,4,-0.013317173056192289,8.000152590218967,83.30000305175781,2.176472700182208,84.30000305175781,-1.1333428277875548,84.4000015258789,-0.013317173056192289
4532,2017-10-09,82.19999694824219,83.30000305175781,81.94999694824219,82.6500015258789,926824.0,-0.004842633574675292,-1.8421044177996933,0.5000042385453313,58.333298012122235,65.8807595714826,0.6631963367416347,-0.2596481489694753,-1.485968074782079,1.8858241883882982,11.418006176288667,1.350006103515625,1.4225184914326405,0.004996490478518467,-2.441248075802264,2.451241056759301,-1.2181257926618798,1.2281187736189167,-0.4702837271324256,8.47456312085718,-57.95155154838406,1.2231222831403943,10,0.45000457763671875,-0.3499946594238281,-2.8499984741210938,-0.09999847412109375,-3.1999969482421875,0,-0.0036495794829795036,1.230772390884602,82.5999984741211,8.000152590218967,83.30000305175781,2.176472700182208,84.30000305175781,-0.0036495794829795036
4533,2017-10-10,82.5999984741211,82.94999694824219,82.30000305175781,82.30000305175781,657477.0,0.004866198792327969,-3.3333587650364946,-0.6666497126290626,60.26485582485764,65.55070903900064,0.42551815404735294,-0.57492651585342,-1.9087352477575337,1.41707949684627,11.529347719457608,0.75,1.3685332712753535,0.3324981689453068,-2.0688790823264185,2.733875420217032,-0.8681904566905558,1.5331867945811695,-0.6500015258789062,22.033915838857094,-44.12733263669287,1.200688625635861,10,0.0500030517578125,-0.7499961853027344,-3.25,-0.5,-4.900001525878906,1,-0.016949171328587087,-1.8421044177996933,82.19999694824219,1.230772390884602,82.5999984741211,8.000152590218967,83.30000305175781,-0.016949171328587087
4534,2017-10-11,82.0999984741211,82.5999984741211,81.80000305175781,82.5999984741211,863956.0,-0.006053268876955897,2.199981689453125,-1.666692098369828,50.35457692636509,63.86596854422895,1.13939826558655,-0.025015783418695037,-1.387811686735219,1.8311589093300995,11.27356268040573,0.7999954223632812,1.3263881872785248,-0.20000190734863565,-2.572210754306184,2.1722069396089125,-1.3861063308274169,0.9861025161301455,2.8000030517578125,15.78928347708765,-44.187594450264655,1.186104423478776,10,1.2500038146972656,-0.24999618530273438,-2.75,0.0,-4.900001525878906,2,-0.01096225995866007,-3.3333587650364946,82.5999984741211,-1.8421044177996933,82.19999694824219,1.230772390884602,82.5999984741211,-0.01096225995866007
4535,2017-10-12,81.4000015258789,82.5,81.30000305175781,81.8499984741211,1039010.0,-0.008526150563362478,-2.692332973379032,0.899993896484375,43.99999593099373,61.07309856701466,1.9592052100144173,0.6658001345073643,-0.6762055531467013,2.4251236747983995,10.871214000636197,1.1999969482421875,1.2554288388916461,-0.8724990844726506,-3.274358064209835,1.529359895264534,-2.07342857434125,0.3284304053959488,3.4380000305175713,4.166613684625459,-50.194680885204164,1.2009294898685947,10,1.7000007629394531,0.47499847412109375,-2.0500030517578125,0.17499542236328125,-4.099998474121094,3,-0.020270288635735878,2.199981689453125,82.0999984741211,-3.3333587650364946,82.5999984741211,-1.8421044177996933,82.19999694824219,-0.020270288635735878
4536,2017-10-13,83.0999984741211,83.19999694824219,80.94999694824219,81.4000015258789,1593056.0,0.020884483002149734,1.368428660916494,-3.7777966159167202,56.179765649042764,59.67640586135275,0.1670359681736926,-0.8866996817133668,-2.3623308017102858,0.624710102425297,10.875994810652653,2.25,1.311142886717633,0.7049980163574219,-1.596238554486277,3.0062345872011207,-0.4456202690644204,1.8556163017792642,1.5964831420898378,91.48918901370041,37.78335823422751,1.150618285421847,10,-0.17499923706054688,-1.2249984741210938,-3.75,-1.5250015258789062,-5.900001525878906,4,-0.04452463316704436,-2.692332973379032,81.4000015258789,2.199981689453125,82.0999984741211,-3.3333587650364946,82.5999984741211,-0.04452463316704436
4537,2017-10-16,79.05000305175781,81.0,77.55000305175781,80.0,6724821.0,-0.0487364079028777,1.3389834015238116,-0.5588227374316719,39.062513969843614,56.39963216616756,3.8191413077501437,3.2346264675162217,1.6370303150456493,4.548920519287023,11.973485570588586,5.549995422363281,1.2115310761304556,-3.2849975585937443,-5.8671430306580135,-0.7028520865294752,-4.576070294625879,-1.9939248225616097,5.421689484374994,26.548701246090772,-26.32923793862613,1.2910727360321315,10,2.174999237060547,2.174999237060547,0.29999542236328125,2.524993896484375,-1.0,0,-0.004427654522498381,1.368428660916494,83.0999984741211,-2.692332973379032,81.4000015258789,2.199981689453125,82.0999984741211,-0.004427654522498381
4538,2017-10-17,80.44999694824219,80.69999694824219,78.69999694824219,79.0999984741211,1855373.0,0.017710232035889062,1.162163945513706,-1.4210555903564144,46.20937275869173,54.24923491299154,2.0114397738926044,1.8881199103266084,0.17261201647298208,3.0180301577506583,13.130286094924479,2.0,0.9404972561477507,-1.8575035095214787,-4.510263517848998,0.7952564988060402,-3.183883513685231,-0.5311235053577263,3.467960429140618,51.32738104883357,-4.069404449159329,1.3263800041637588,10,0.1750030517578125,0.7750053405761719,-0.7874984741210938,1.125,-3.3499984741210938,1,-0.018023579903614473,1.3389834015238116,79.05000305175781,1.368428660916494,83.0999984741211,-2.692332973379032,81.4000015258789,-0.018023579903614473
4539,2017-10-18,80.75,80.94999694824219,79.69999694824219,80.44999694824219,1539815.0,0.0037290623137105072,2.571444141689373,0.2222247339598863,45.62044811843497,51.73196766392492,1.2906360824835872,1.6490359238989356,-0.1719269582800962,2.5955298316465303,14.006940452254463,1.25,0.6319892307358828,-1.5425003051757784,-4.228385526367745,1.1433849160161884,-2.885442915771762,-0.199557694579795,2.6585210313328105,56.63717531152269,2.3031564684988624,1.342942610595984,10,-0.125,0.4750022888183594,-0.8624992370605469,0.8249969482421875,-4.0500030517578125,2,-0.037770935625483726,1.162163945513706,80.44999694824219,1.3389834015238116,79.05000305175781,1.368428660916494,83.0999984741211,-0.037770935625483726
4540,2017-10-19,79.94999694824219,81.0,79.6500015258789,80.80000305175781,1640612.0,-0.009907158535700455,1.15999755859375,-2.8333248563145315,34.782577228809586,48.31193382435125,1.7494395900502298,2.407056150149515,0.6152352266811931,3.2799137815221115,14.398712056993702,1.3499984741210938,0.2578057814642847,-2.2375030517578125,-5.120280149565858,0.6452740460502326,-3.678891600661828,-0.796114502853797,2.989842644724618,42.47781396680332,-7.105103530461797,1.441388548904022,10,0.475006103515625,1.2750053405761719,-0.024995803833007812,1.625,-3.5,3,-0.03439649912407483,2.571444141689373,80.75,1.162163945513706,80.44999694824219,1.3389834015238116,79.05000305175781,-0.03439649912407483
4541,2017-10-20,77.5,79.1500015258789,76.44999694824219,78.30000305175781,4324020.0,-0.03064411559425395,1.160003662109375,0.9411733026962984,27.457610286187773,44.881301854802985,3.799478724855163,4.721062193880215,3.036552596308397,5.590089246666011,14.902532137315077,3.5,-0.17008671165717715,-4.447499847412104,-8.009947730770705,-0.8850519640535026,-6.228723789091404,-2.666275905732803,5.008652669670084,23.076974670427145,-20.848123183756815,1.781223941679297,10,2.3249969482421875,3.174999237060547,2.4750003814697266,4.0749969482421875,-0.75,4,-0.0025806057837701735,1.15999755859375,79.94999694824219,2.571444141689373,80.75,1.162163945513706,80.44999694824219,-0.0025806057837701735
4542,2017-10-23,77.25,78.55000305175781,77.05000305175781,77.19999694824219,2809505.0,-0.003225806451612856,-7.571652788071675,-0.06250357626504416,25.762694155260064,41.04772833595881,3.658176862974642,4.845383484188318,3.202796060500475,5.698192936615683,15.332725021228969,1.5,-0.5893337657353328,-4.4599998474121065,-8.595037285751658,-0.3249624090725547,-6.527518566581875,-2.3924811282423377,4.652787097527295,17.58247286117194,-19.680646711743588,2.067518719169775,10,2.5749969482421875,3.424999237060547,2.6875,4.3249969482421875,-0.40000152587890625,0,-0.0006472886958940327,1.160003662109375,77.5,1.15999755859375,79.94999694824219,2.571444141689373,80.75,-0.0006472886958940327
4543,2017-10-24,77.5,77.80000305175781,76.8499984741211,77.25,1814921.0,0.003236245954692629,1.235288837827164,4.999694842844065,27.181188465579652,38.47290739587154,2.9152309493610318,4.4826087432086155,2.926634030129094,5.306309805004219,16.24161736484092,0.9500045776367188,-0.9684455983789348,-3.992499923706049,-8.534153093427989,0.5491532460158908,-6.263326508567019,-1.7216733388450791,3.857508082598784,23.076974670427145,-7.609058014428275,2.2708265848609672,10,2.3249969482421875,3.174999237060547,2.4375,4.0749969482421875,-0.75,1,0.007096813571068505,-7.571652788071675,77.25,1.160003662109375,77.5,1.15999755859375,79.94999694824219,0.007096813571068505
4544,2017-10-25,77.75,78.4000015258789,77.0,77.6500015258789,1576403.0,0.003225806451612856,1.0,0.399993896484375,30.38867333668344,36.96053821872596,2.216367657968334,4.150038057267338,2.6351066622209487,4.912843295113461,16.733309450930143,1.4000015258789062,-1.2723910399905947,-3.554999923706049,-8.395172574378492,1.285172726966394,-5.975086249042278,-1.1349135983698204,3.11675696916312,28.57147647968235,0.01677201004088502,2.420086325336222,10,2.0749969482421875,2.924999237060547,2.1999988555908203,3.8249969482421875,-1.4000015258789062,2,-0.008360148242815502,1.235288837827164,77.5,-7.571652788071675,77.25,1.160003662109375,77.5,-0.008360148242815502
4545,2017-10-26,79.44999694824219,79.44999694824219,77.30000305175781,77.8499984741211,1191440.0,0.02186491251758449,1.6874949336003624,16.00022888532845,39.60394593650022,35.11878047288789,0.23543168400260583,2.3749069604050703,0.8899138083827154,3.125710182124891,17.86449802036084,2.149993896484375,-1.617662452020923,-1.7300029754638615,-6.628811713510629,3.168805762582906,-4.179407344487245,0.7194013935595223,0.9750840188288379,100.0,66.63283758557358,2.4494043690233833,10,-0.7249984741210938,1.2250022888183594,0.46250343322753906,2.125,-2.75,3,-0.03461296545790293,1.0,77.75,1.235288837827164,77.5,-7.571652788071675,77.25,-0.03461296545790293
4546,2017-10-27,81.5,81.5,79.4000015258789,79.44999694824219,1418658.0,0.025802430843304913,1.0487759492069164,1.281253129246835,47.91667423551595,36.102576057962594,-2.3081227638504487,0.15152744486334768,-1.109860453596724,1.0051954874934523,17.193734018989797,2.0999984741210938,-1.80840727530763,0.4350002288818331,-4.310424968699664,5.18042542646333,-1.9377123699089225,2.8077128276725887,-5.0500030517578125,100.0,60.86162886586424,2.372712598790751,10,-2.5250015258789062,-0.8250007629394531,-1.3249988555908203,0.0749969482421875,-1.8499984741210938,4,-0.06196322762893025,1.6874949336003624,79.44999694824219,1.0,77.75,1.235288837827164,77.5,-0.06196322762893025
4547,2017-10-30,81.44999694824219,81.75,80.9000015258789,81.5,1306595.0,-0.0006135343773964186,2.0908863920099874,-0.02439169625378678,46.5045523629572,36.13537379176987,-2.1030355178779274,-0.011719332650656611,-0.9930550825050659,1.0124210775545777,16.16665232315569,0.8499984741210938,-1.9037974323400704,0.5199974060058565,-4.0043698883191325,5.044364700330846,-1.742186241156645,2.782181053168358,-4.898999938964849,93.87749064620951,50.403680413793694,2.262183647162495,10,-2.3499984741210938,-0.7749977111816406,-0.9749965667724609,0.125,-2.2999954223632812,0,-0.05770407764691288,1.0487759492069164,81.5,1.6874949336003624,79.44999694824219,1.0,77.75,-0.05770407764691288
4548,2017-10-31,81.80000305175781,81.9000015258789,81.1500015258789,81.44999694824219,1080825.0,0.0042971898910939554,1.727257594673325,-6.999694842844065,49.079768384622696,36.51974271023518,-2.5048124376404957,-0.5971123126778934,-1.2788739263462077,0.6188435206668714,14.97190576662248,0.75,-2.2640537076738525,1.0000034332275334,-3.2453659314759022,5.245372797930969,-1.1226812491241844,3.122688115579251,-5.041045922851566,97.95921544936341,48.8774230282189,2.122684682351719,10,-2.6250038146972656,-1.1250038146972656,-1.2500019073486328,-0.225006103515625,-3.2000045776367188,1,-0.06051350113648124,2.0908863920099874,81.44999694824219,1.0487759492069164,81.5,1.6874949336003624,79.44999694824219,-0.06051350113648124
4549,2017-11-01,82.0,82.94999694824219,81.6500015258789,81.80000305175781,1321204.0,0.002444950376293331,-4.199981689453125,0.5714098875228878,51.8987298985918,38.42153745132209,-2.8036878425119482,-1.031120710591793,-1.3981412589792797,0.37679402989397204,14.21988471147615,1.2999954223632812,-2.083406773756664,1.3150005340576172,-2.646272284624416,5.276273352739651,-0.6656358752833995,3.295636943398634,-4.932580207275393,83.18587655761347,27.248507146337843,1.98063640934102,11,-2.3000030517578125,-1.3250007629394531,-1.4499988555908203,-0.4250030517578125,-3.0,2,-0.06402439024390238,1.727257594673325,81.80000305175781,2.0908863920099874,81.44999694824219,1.0487759492069164,81.5,-0.06402439024390238
4550,2017-11-02,81.55000305175781,82.44999694824219,81.0999984741211,82.0,884784.0,-0.005487767661490062,1.0000113028833655,-2.250019073777371,44.673553573835,40.334420038838445,-2.3499884608815336,-0.7578046027535379,-0.8274578389423226,0.7808965152424037,14.103677184318695,1.3499984741210938,-2.1200997101386747,0.9525035858154354,-2.8392423967875544,4.744249568418425,-0.9433694054860666,2.8483765771169374,-4.0119770865917985,60.56350135932346,8.74632812780218,1.8958729913014982,11,-1.6500053405761719,-0.8750038146972656,-1.0000019073486328,-0.600006103515625,-2.7000045776367188,3,-0.06376461536532874,-4.199981689453125,82.0,1.727257594673325,81.80000305175781,2.0908863920099874,81.44999694824219,-0.06376461536532874
4551,2017-11-03,81.5,81.94999694824219,81.1500015258789,81.5999984741211,368394.0,-0.0006131581837719446,1.0,0.22222033840832797,61.61135658550343,44.31760475330992,-1.8695152372472847,-0.8373683620523877,-0.6580850504855391,0.7571041832282219,14.25611156475729,0.7999954223632812,-2.1757033862992614,0.9575004577636719,-2.7427515589123743,4.657752474439718,-0.8926255505743512,2.807626466101695,-3.5290163561878956,29.268283605697125,-24.681674504826216,1.85012600833802,11,-1.6000022888183594,-0.8250007629394531,-0.9499988555908203,-0.625,-1.8499984741210938,4,-0.05889574296635358,1.0000113028833655,81.55000305175781,-4.199981689453125,82.0,1.727257594673325,81.80000305175781,-0.05889574296635358
4552,2017-11-06,81.9000015258789,82.4000015258789,81.4000015258789,81.4000015258789,897775.0,0.004907994182563158,-3.0,-5.0000762951094835,57.59163851250141,47.69654364741234,-1.721591800794286,-1.3291430039547834,-0.9364431330035075,0.27290871608364853,14.748541762068596,1.0,-1.9959701715714289,1.3725017547607479,-2.301800837421368,5.046804346942864,-0.4646495413303029,3.2096530508517986,-3.5306968177123963,43.243443870291934,-10.582273771916242,1.837151296091057,11,-1.9250030517578125,-1.2250022888183594,-0.6500034332275391,-1.0250015258789062,-0.9000015258789062,0,-0.027472526960686805,1.0,81.5,1.0000113028833655,81.55000305175781,-4.199981689453125,82.0,-0.027472526960686805
4553,2017-11-07,81.19999694824219,82.4000015258789,81.05000305175781,82.1500015258789,866851.0,-0.008547064280768457,-1.1600107422530654,-1.9000091552734375,52.261288422963915,50.12683421255461,-0.49343859527006373,-0.7793589274588868,-0.1381521570540798,0.89177768082547,15.186282952240445,1.3499984741210938,-1.451047645050238,0.7424972534179659,-2.8171116599176997,4.3021061667536316,-1.037307203249867,2.5223017100857987,-2.464236860869619,7.894440964358567,-43.692963258969726,1.7798044566678315,11,-1.0749969482421875,-0.5249977111816406,0.4250011444091797,-0.5,-1.0,1,-0.025246249992718295,-3.0,81.9000015258789,1.0,81.5,1.0000113028833655,81.55000305175781,-0.025246249992718295
4554,2017-11-08,81.19999694824219,81.75,80.55000305175781,81.4000015258789,958822.0,0.0,1.6666553638791166,0.2105301199013805,56.830594258365224,52.04090624831739,0.05297992281928998,-0.8961900482335636,-0.07974870193410766,0.8178019375248624,16.078668009473734,1.1999969482421875,-0.812027654096994,0.7874973297119112,-2.7068401639914583,4.281834823415281,-0.9596714171397736,2.534666076563596,-2.1270979120000533,34.21031497454183,-17.763961115630934,1.7471687468516857,11,-0.024997711181640625,-0.5249977111816406,0.5000019073486328,-0.4249992370605469,-0.04999542236328125,2,-0.03201968684528844,-1.1600107422530654,81.19999694824219,-3.0,81.9000015258789,1.0,81.5,-0.03201968684528844
4555,2017-11-09,79.75,81.30000305175781,79.75,81.25,3186461.0,-0.017857105945046192,-1.0666707356770833,7.499828342551974,63.8036654752967,53.80612749718192,1.7321630215741521,0.4467604927653781,1.3856045791883673,2.185438870756556,16.80812630719387,1.5500030517578125,-0.20239262824962623,-0.5799995422363224,-4.054023280763673,2.894024196291028,-2.3170114114999905,1.1570123270273456,-0.36693313079786094,0.0,-53.33158937862868,1.7370118692636745,11,1.5999984741210938,0.3249969482421875,2.2875003814697266,1.0499992370605469,1.4499969482421875,3,-0.009404388714733591,1.6666553638791166,81.19999694824219,-1.1600107422530654,81.19999694824219,-3.0,81.9000015258789,-0.009404388714733591
4556,2017-11-10,79.4000015258789,80.44999694824219,79.1500015258789,79.5,933810.0,-0.004388695600264447,-3.3333290947700367,0.0666656494140625,63.03030022795685,55.642321704404104,1.958955227438949,0.5326616913066005,1.7262542897538822,2.4502059706754977,17.92665518428238,1.2999954223632812,0.3448143130932664,-0.7449981689453153,-3.9840525404435425,2.494056202552912,-2.364525354694422,0.8745290168037911,3.5499954223632812,7.6923076923076925,-48.08919275228992,1.6195271857491114,11,1.6499977111816406,0.6749954223632812,2.8500003814697266,1.3999977111816406,1.9000015258789062,4,-0.006926990443174574,-1.0666707356770833,79.75,1.6666553638791166,81.19999694824219,-1.1600107422530654,81.19999694824219,-0.006926990443174574
4557,2017-11-13,78.69999694824219,79.3499984741211,77.9000015258789,79.1500015258789,1215199.0,-0.008816178390230411,2.4117636499088957,4.500114442664225,56.89652450873784,56.51085016263913,2.4896641934375907,1.2702253410975004,2.432761679055801,3.0608416802398892,17.580753407353047,1.5,0.6282497040535588,-1.4275024414062472,-4.6951231073344815,1.8401182245219871,-3.0613127743703643,0.20630789155787,4.1740000915527276,17.77767605251736,-40.39993699019044,1.633810332964117,11,1.7250022888183594,1.1750030517578125,3.5500049591064453,2.1000022888183594,2.4000015258789062,0,0.012071214923445206,-3.3333290947700367,79.4000015258789,-1.0666707356770833,79.75,1.6666553638791166,81.19999694824219,0.012071214923445206
4558,2017-11-14,79.0,79.3499984741211,78.5,78.5,548544.0,0.0038119830164049517,-2.399993896484375,-1.111099808419375,57.14284468672452,57.09352958354276,1.9564539245774597,0.9022828603468014,2.1525530492373264,2.6842823346625266,17.21615866858374,0.8499984741210938,0.618563287588259,-1.054999542236331,-4.356658248777251,2.246659164304589,-2.705828895506798,0.595829811034136,3.675037219238277,28.571400261975676,-31.97348668877106,1.6508293532704634,11,1.1749992370605469,0.8249969482421875,3.250001907348633,1.7999992370605469,1.6999969482421875,1,0.025316455696202445,2.4117636499088957,78.69999694824219,-3.3333290947700367,79.4000015258789,-1.0666707356770833,79.75,0.025316455696202445
4559,2017-11-15,77.69999694824219,78.5999984741211,77.44999694824219,78.5999984741211,1068421.0,-0.01645573483237739,1.555554613656593,-1.8000030517578125,39.52098489292378,56.52102195233041,2.8858327440306653,2.0681042802411866,3.475383446980075,3.911367785200895,17.214323562293878,1.5500030517578125,0.5993554416236577,-2.202502441406253,-5.647633228608356,1.2426283457958505,-3.9250678350072974,-0.4799370478052083,4.784038843261712,6.493496199180386,-47.0339421717718,1.7225653936010505,11,2.2250022888183594,2.125,4.550004959106445,3.1000022888183594,3.1500015258789062,2,0.03217503343874406,-2.399993896484375,79.0,2.4117636499088957,78.69999694824219,-3.3333290947700367,79.4000015258789,0.03217503343874406
4560,2017-11-16,77.19999694824219,77.94999694824219,77.1500015258789,77.9000015258789,1039137.0,-0.006435006687748768,1.0,0.7777815453736278,18.382415639319092,51.717806291643264,3.0216525678832085,2.4785966706426734,3.976752439154893,4.369131828601354,17.302771936193682,0.7999954223632812,0.4729962636904901,-2.56500244140625,-6.215540616500277,1.0855357336877773,-4.390271528953264,-0.7397333538592363,4.981996512666015,1.5150149004593827,-44.22821079667906,1.8252690875470128,11,2.5750045776367188,2.625,5.400005340576172,3.6000022888183594,3.4000015258789062,3,0.05116586442723503,1.555554613656593,77.69999694824219,-2.399993896484375,79.0,2.4117636499088957,78.69999694824219,0.05116586442723503
4561,2017-11-17,77.30000305175781,77.5,76.75,77.19999694824219,1556549.0,0.001295415899856378,2.0,-0.14286492790269315,19.708168215930115,47.50853181424645,2.529195739651911,2.49052981716909,3.8793056331274443,4.210277078259423,16.020266668211868,0.75,0.2543317974646584,-2.4549964904785213,-6.132653707236869,1.2226607262798268,-4.293825098857695,-0.6161678820993473,4.479431054348041,21.15397594391805,-17.73634871319294,1.8388286083791774,11,2.2749977111816406,2.524993896484375,5.187498092651367,3.4999961853027344,3.25,4,0.05045270042063321,1.0,77.19999694824219,1.555554613656593,77.69999694824219,-2.399993896484375,79.0,0.05045270042063321
4562,2017-11-20,77.19999694824219,77.3499984741211,76.75,77.19999694824219,988825.0,-0.0012937399685309936,2.999949137887188,0.0,15.151581707083054,43.38523106803746,2.114786672902227,2.7263806991845883,3.948523800541963,4.242271986888738,14.668453221917781,0.5999984741210938,0.17616593876897468,-2.552502441406247,-6.237390867977766,1.1323859851652713,-4.394946654692006,-0.7100582281204879,4.076493747253082,17.307585089806828,-13.52801450595382,1.8424442132857621,11,2.0500030517578125,2.5,5.200002670288086,3.6000022888183594,2.4500045776367188,0,0.05310888945066172,2.0,77.30000305175781,1.0,77.19999694824219,1.555554613656593,77.69999694824219,0.05310888945066172
4563,2017-11-21,78.05000305175781,78.19999694824219,76.8499984741211,77.19999694824219,735204.0,0.011010442190632519,1.3478358941697848,100.0,22.7587564034028,39.59947130637497,0.8615671500619015,2.02343469492979,3.0624649134969246,3.3404823309705876,12.903563288270403,1.3499984741210938,-0.1501391004514545,-1.7299964904785128,-5.351773548183203,1.8917805672261778,-3.540885019330858,0.08089203837383252,2.773838574187934,70.27049318921327,44.15429052356484,1.8108885288523457,11,0.9749984741210938,1.649993896484375,3.174999237060547,2.7499961853027344,0.04999542236328125,1,0.039077454235853404,2.999949137887188,77.19999694824219,2.0,77.30000305175781,1.0,77.19999694824219,0.039077454235853404
4564,2017-11-22,77.0999984741211,78.0999984741211,77.0999984741211,78.0999984741211,1092838.0,-0.012171742991563206,1.0,-1.1764621405234625,21.290434361442507,34.87577896039117,1.3061848442580413,3.0801677711727535,3.954963012358462,4.2238714285542045,11.558196112778637,1.0,-0.500820331473804,-2.647500991821289,-6.3565911199733875,1.0615891363308094,-4.502046055897338,-0.7929559277452398,3.3164589892300853,24.13787660349164,2.28075045924459,1.8545450640760457,11,1.5,2.5999984741210938,3.825002670288086,3.700000762939453,1.0400009155273438,2,0.046692588137073,1.3478358941697848,78.05000305175781,2.999949137887188,77.19999694824219,2.0,77.30000305175781,0.046692588137073
4565,2017-11-23,76.69999694824219,77.6500015258789,76.69999694824219,77.0999984741211,524897.0,-0.005188087338460434,-3.750004768353392,0.40000152587890625,20.37048549102937,30.135799545177004,1.3723640034179283,3.4399508142860924,4.275505387216384,4.563835456379763,11.055769200462262,0.9500045776367188,-0.7817337370952799,-2.9100025177001925,-6.861499218723395,1.0414941833230102,-4.885750868211787,-0.9342541671885982,3.349814768773868,0.0,-20.055494804134888,1.9757483505116011,11,1.3250007629394531,3.0,4.225004196166992,4.100002288818359,1.7400054931640625,3,0.05410693208605166,1.0,77.0999984741211,1.3478358941697848,78.05000305175781,2.999949137887188,77.19999694824219,0.05410693208605166
4566,2017-11-24,76.44999694824219,77.1500015258789,76.44999694824219,76.69999694824219,839557.0,-0.0032594525416826947,-4.60003662109375,0.6249976158233039,15.723392963905923,25.561007151306793,1.296209700784658,3.470134510654532,4.4834120886443,4.738961062098312,11.948917861444189,0.7000045776367188,-1.1538658582229004,-2.9075023651123075,-6.993587525325125,1.1785827951005103,-4.950544945218709,-0.8644597850059057,3.197836996521005,0.0,-16.41506753827008,2.0430425801064054,11,1.4500007629394531,3.25,4.375005722045898,4.350002288818359,2.7300033569335938,4,0.054283867776849126,-3.750004768353392,76.69999694824219,1.0,77.0999984741211,1.3478358941697848,78.05000305175781,0.054283867776849126
4567,2017-11-27,76.75,77.0999984741211,76.3499984741211,76.44999694824219,1080142.0,0.003924173495532202,-2.0,-1.20001220703125,20.529952566597743,21.492908026848266,0.7716588326368594,2.951279216097177,4.1568291449865455,4.358681095677795,13.060125133035896,0.75,-1.5059110285510684,-2.372499465942383,-6.4923473029353715,1.747348371050606,-4.432423384438877,-0.31257554744588845,2.4501367652502495,21.621721935145967,3.958293804605834,2.0599239184964957,11,0.7249984741210938,2.8999977111816406,3.499998092651367,3.924999237060547,3.3499984741210938,0,0.04951144041378264,-4.60003662109375,76.44999694824219,-3.750004768353392,76.69999694824219,1.0,77.0999984741211,0.04951144041378264
4568,2017-11-28,76.8499984741211,78.0999984741211,76.75,76.80000305175781,931512.0,0.0013029117149327973,-16.99979655154875,0.1666497126290626,21.568756513630632,19.49821598470458,0.3739332465786305,2.5944430354236516,4.006686309355501,4.1885508770833155,13.993374975985429,1.3499984741210938,-1.851345543257139,-2.025000762939456,-6.061480534374624,2.011479008495712,-4.043240648657033,-0.006760877221879014,1.8941161645484925,28.57142857142857,12.464009537266737,2.018239885717581,11,0.4249992370605469,2.799999237060547,3.3999996185302734,3.825000762939453,3.5900039672851562,1,0.03643465331623519,-2.0,76.75,-4.60003662109375,76.44999694824219,-3.750004768353392,76.69999694824219,0.03643465331623519
4569,2017-11-29,76.75,78.44999694824219,76.75,77.25,1237012.0,-0.001301216344913314,-5.79998779296875,-10.000915611170456,26.19060305803879,20.365792364562324,0.36319721992462917,2.404223906250607,4.052732568415237,4.205947051963477,14.70719425794909,1.6999969482421875,-2.111878633828823,-1.8624992370605469,-5.722262509835801,1.9972640357147071,-3.7923808734481668,0.06738239932707302,-0.40000152587890625,19.047705548753683,0.8655123371470061,1.9298816363876252,11,0.6499977111816406,2.8999977111816406,3.499998092651367,3.924999237060547,5.010002136230469,2,0.01758955666607287,-16.99979655154875,76.8499984741211,-2.0,76.75,-4.60003662109375,76.44999694824219,0.01758955666607287
4570,2017-11-30,76.3499984741211,77.55000305175781,76.30000305175781,76.94999694824219,2291729.0,-0.005211746265523232,-2.5714830679353455,1.1999969482421875,25.984366439508264,21.06314772273767,0.7039774269986765,2.5240910567071637,4.3607835276557125,4.5225767910581,15.901213619494758,1.25,-2.4312933252469264,-2.002500534057617,-5.727307788397582,1.7223067202823472,-3.8649041612275994,-0.140096906887635,2.0999984741210938,2.325375083391293,-16.473876428486363,1.8624036271699853,11,1.0250015258789062,3.2750015258789062,3.8999996185302734,4.325000762939453,5.529998779296875,3,0.02344467519713267,-5.79998779296875,76.75,-16.99979655154875,76.8499984741211,-2.0,76.75,0.02344467519713267
4571,2017-12-01,76.69999694824219,77.3499984741211,76.19999694824219,76.5,1250880.0,0.004584132038191635,-1.8749928474699118,-0.33332909477003675,33.33341810395251,23.08335176683428,0.29046281320405853,1.8931111579756958,3.912946197975458,4.080016676325982,17.18320663207788,1.1500015258789062,-2.4762041752342583,-1.4125019073486271,-4.894013897067836,2.069010082370582,-3.1532579022082388,0.3282540875109845,1.75,22.22222222222222,3.1576869411477944,1.7407559948596065,12,0.625,2.875,3.000001907348633,3.9750022888183594,4.600006103515625,4,0.02268586130894157,-2.5714830679353455,76.3499984741211,-5.79998779296875,76.75,-16.99979655154875,76.8499984741211,0.02268586130894157
4572,2017-12-04,79.6500015258789,79.94999694824219,76.94999694824219,77.55000305175781,3118319.0,0.03846159967421392,1.2222310133288876,10.500152590218967,53.757220335215834,26.52762553703573,-2.542870915803178,-1.3007929264441316,0.9070363251669136,1.0416895251849212,17.999925395237693,3.25,-2.251203772607667,1.6500026702880888,-1.4395386079723096,4.739543948548487,0.1052320311578967,3.194773309418281,-3.4500045776367188,92.0001220703125,71.0755711309926,1.5447706391301972,12,-1.5750045776367188,-0.07500457763671875,0.17499732971191406,1.0249977111816406,0.8499984741210938,0,-0.005900831283103258,-1.8749928474699118,76.69999694824219,-2.5714830679353455,76.3499984741211,-5.79998779296875,76.75,-0.005900831283103258
4573,2017-12-05,79.1500015258789,79.94999694824219,79.0,79.55000305175781,1450984.0,-0.006277463784323256,-1.7142592451308432,-0.19047705548753682,59.235663837483806,30.743762145484762,-2.0902378340067713,-1.014249071168834,1.349004077586045,1.4990609445376606,19.093721450148756,0.9499969482421875,-2.0418346975121153,1.25250244140625,-1.5085959102214588,4.013600793033959,-0.1280467344076044,2.6330516172201044,-2.9500045776367188,78.66678873697917,53.606940833505064,1.3805491758138575,12,-1.0750045776367188,0.42499542236328125,0.7374973297119141,1.5249977111816406,1.6100006103515625,1,0.012002488059732697,1.2222310133288876,79.6500015258789,-1.8749928474699118,76.69999694824219,-2.5714830679353455,76.3499984741211,0.012002488059732697
4574,2017-12-06,78.5999984741211,79.0999984741211,77.5999984741211,78.4000015258789,1506962.0,-0.0069488697555866175,1.500006357844945,-0.4999904632932156,58.86073321081283,35.02045633657181,-1.4584558712739835,-0.705173235632401,1.8446705222101656,1.977256987371618,20.021660954197042,1.5500030517578125,-1.7976694697842248,0.8324993133544893,-1.4827325453970843,3.147731172106063,-0.3251166160213046,1.9901152427302833,-2.3250015258789034,64.00004069010417,34.476379537277566,1.15761592937579,12,-0.5250015258789062,0.9749984741210938,1.3250007629394531,2.075000762939453,3.0200042724609375,2,0.023409720140019852,-1.7142592451308432,79.1500015258789,1.2222310133288876,79.6500015258789,-1.8749928474699118,76.69999694824219,0.023409720140019852
4575,2017-12-07,79.0,79.5,78.5,78.5,841676.0,0.005089078036186079,-3.0,2.5000381475547417,60.365800330109764,39.980723821705574,-1.6739227138395307,-1.2271610032703393,1.3793531726325057,1.5110372301717803,20.40519023193311,1.0,-1.6386407720481202,1.2700008392334041,-0.9315317322217993,3.4715334106886075,0.1692345535058024,2.370767124961006,-2.651503051757814,74.666748046875,42.263297823212696,1.1007662857276033,12,-0.9250030517578125,0.3249969482421875,1.1874980926513672,1.6749992370605469,2.6999969482421875,3,0.03493673590165147,1.500006357844945,78.5999984741211,-1.7142592451308432,79.1500015258789,1.2222310133288876,79.6500015258789,0.03493673590165147
4576,2017-12-08,78.8499984741211,79.6500015258789,78.8499984741211,79.25,974437.0,-0.0018987534921380833,-3.0,-0.8000030517578125,59.99998150454941,44.366282592589094,-1.2825533303202405,-1.1810289985623683,1.4013088223856016,1.6020579931367251,20.4464703937006,0.8000030517578125,-1.3707181826135724,1.1474994659423885,-0.978648882334511,3.273647814219288,0.08442529180393876,2.2105736400808382,-2.4294715258789097,63.33338419596354,27.82160541621763,1.0630741741384468,12,-0.7750015258789062,0.4500007629394531,1.4375,1.8250007629394531,2.1100006103515625,4,0.03842737904796967,-3.0,79.0,1.500006357844945,78.5999984741211,-1.7142592451308432,79.1500015258789,0.03842737904796967
4577,2017-12-11,79.6500015258789,79.94999694824219,78.80000305175781,78.8499984741211,865831.0,0.010145885443743952,-1.555559323183344,-2.0,59.756064656171,48.609316830649135,-1.8192435228071986,-2.0092248863912516,0.46863274808171695,0.7678845930765874,19.896932961933565,1.149993896484375,-1.0116234843475809,1.9000022888183565,-0.35831780297901616,4.158322380615729,0.7708422429196702,3.029162334717043,-3.1588851776367193,87.23422905729842,53.80096787288993,1.1291600458986844,12,-1.5750045776367188,-0.3500022888183594,0.6374969482421875,1.0249977111816406,2.7099990844726562,0,0.020715649645566048,-3.0,78.8499984741211,-3.0,79.0,1.500006357844945,78.5999984741211,0.020715649645566048
4578,2017-12-12,81.0,81.30000305175781,79.75,79.80000305175781,1109334.0,0.01694913306037371,-1.3846144817305774,1.4999904632932155,72.67439126843804,53.77418218736017,-2.8146471956059287,-3.3747300334156023,-1.0091465589620157,-0.6023940743502578,19.622769476134373,1.6500015258789062,-0.530797889523754,3.150000762939456,0.5132144882409051,5.786787037638007,1.8316076255901805,4.468393900288731,-4.439706039757809,91.8918194433848,54.91646311951335,1.3183931373492734,12,-2.25,-1.7000007629394531,-0.6750011444091797,-0.3250007629394531,1.2600021362304688,1,-0.006172839506172867,-1.555559323183344,79.6500015258789,-3.0,78.8499984741211,-3.0,79.0,-0.006172839506172867
4579,2017-12-13,80.19999694824219,80.9000015258789,79.69999694824219,80.6500015258789,8987113.0,-0.009876580885898933,1.5263132533990798,-0.37500476838370866,69.44441147798076,58.60307608052378,-1.646996285192614,-2.5063310125284204,-0.3456312665321519,0.1676808453304659,18.800859514634332,1.3000030517578125,-0.12051856365486913,2.2249977111816435,-0.6113282066766033,5.06132362903989,0.8068347522525272,3.6431606701107597,-3.4501146243393777,60.714110549806264,18.274204451870418,1.418162958929121,12,-1.4499969482421875,-1.2249984741210938,0.20000267028808594,0.4750022888183594,1.5,2,0.006982608594731987,-1.3846144817305774,81.0,-1.555559323183344,79.6500015258789,-3.0,78.8499984741211,0.006982608594731987
4580,2017-12-14,81.1500015258789,81.55000305175781,80.0,80.0,1912478.0,0.011845444062171362,-1.695653904586255,-2.5555329501720836,74.2267781762009,63.14678275521804,-2.0612826727797966,-3.3152107652661584,-1.3916606281325556,-0.8030396832367899,17.931473826230704,1.5500030517578125,0.33163402010866605,2.9775020599365263,-0.1651559354772587,6.120160055350311,1.4061730622296267,4.548831057643426,-4.218114372861891,85.45448996803977,36.091094610243886,1.5713289977068954,12,-1.9000015258789062,-2.2750015258789062,-0.22500228881835938,-0.4750022888183594,0.48999786376953125,3,0.005791758618183707,1.5263132533990798,80.19999694824219,-1.3846144817305774,81.0,-1.555559323183344,79.6500015258789,0.005791758618183707
4581,2017-12-15,81.19999694824219,81.25,80.44999694824219,81.1500015258789,1347827.0,0.0006160865240074642,9.66659885051625,0.04347422263207128,73.54492698396295,65.34541682730105,-1.5710359260533124,-3.2233082515673317,-1.516513013970524,-0.8656870736527367,16.82868950988802,0.8000030517578125,0.7443857312623976,2.832497787475589,-0.5565376273692664,6.221533202320444,1.137980080053154,4.5270154948980235,-3.991022841300719,87.27250532670455,32.97894737785409,1.6945177074224285,12,-1.6249961853027344,-2.3249969482421875,-0.4874992370605469,-0.5249977111816406,-1.399993896484375,4,0.006157635699404196,-1.695653904586255,81.1500015258789,1.5263132533990798,80.19999694824219,-1.3846144817305774,81.0,0.006157635699404196
4582,2017-12-18,81.30000305175781,81.80000305175781,80.94999694824219,81.1500015258789,1000434.0,0.0012316023063321246,-2.0908712599353594,3.0003052037234856,73.54494834224505,66.93533732783007,-1.578356610341217,-3.162548525805093,-1.67886217209616,-0.9890691370837885,15.782148680231447,0.850006103515625,1.2324741638458505,2.727503585815427,-0.854687161304895,6.309694332935749,0.9364082122552588,4.518598959375595,-3.8305672081273627,76.19054539113249,17.873175118418047,1.791095373560162,12,-1.6000022888183594,-2.3000030517578125,-0.7375049591064453,-0.6250038146972656,0.279998779296875,0,-0.004182090461530508,9.66659885051625,81.19999694824219,-1.695653904586255,81.1500015258789,1.5263132533990798,80.19999694824219,-0.004182090461530508
4583,2017-12-19,81.0999984741211,81.3499984741211,80.9000015258789,81.30000305175781,732154.0,-0.002460080813396659,2.000025431703161,-1.3333502873709373,72.77479925959125,68.48134466658324,-1.1987135859282887,-2.869448238618162,-1.5577053161007655,-0.8130424474223759,15.416573116816412,0.4499969482421875,1.6669966935859009,2.3749992370605497,-1.3695422002929405,6.11954067441404,0.5027285183838046,4.247269955737295,-3.2841172538404493,66.66654556551815,3.242127032356386,1.8722707186767462,12,-0.9499969482421875,-2.0999984741210938,-0.9499988555908203,-0.4249992370605469,0.5999984741210938,1,0.015536401478879691,-2.0908712599353594,81.30000305175781,9.66659885051625,81.19999694824219,-1.695653904586255,81.1500015258789,0.015536401478879691
4584,2017-12-20,80.69999694824219,81.5,80.3499984741211,81.0999984741211,1362513.0,-0.004932201398333502,-1.0909147656732257,1.9999618539004387,72.77479925959125,69.86012232541451,-0.5246760093387195,-2.3040449313246825,-1.2267062732069576,-0.4148392197046462,14.852462260991045,1.1500015258789062,1.730347871532146,1.7949977874755803,-1.966707992037641,5.556703566988801,-0.08585510228103033,3.675850677232191,-2.56538598144337,38.888653414148266,-30.93157481131523,1.8808528897566101,12,-0.399993896484375,-1.6999969482421875,-0.6999988555908203,-0.024997711181640625,0.6200027465820312,2,0.019330920036946253,2.000025431703161,81.0999984741211,-2.0908712599353594,81.30000305175781,9.66659885051625,81.19999694824219,0.019330920036946253
4585,2017-12-21,80.8499984741211,81.19999694824219,80.0,80.5,1165194.0,0.0018587550378112994,1.2857184377838329,-0.8749928474699117,72.19245271626002,71.21484134893791,-0.42986270736170695,-2.2421539423004617,-1.4228234865689018,-0.5665833332118524,13.922581173724152,1.1999969482421875,1.7933809195265695,1.7374992370605469,-1.9695184663511043,5.444516940472198,-0.1160096146452787,3.5910080887663725,-2.4221561405255585,47.22205738990379,-27.436777173267153,1.8535088517058222,12,-0.5499954223632812,-1.8499984741210938,-0.9750003814697266,-0.17499923706054688,1.3700027465820312,3,0.010513277553037437,-1.0909147656732257,80.69999694824219,2.000025431703161,81.0999984741211,-2.0908712599353594,81.30000305175781,0.010513277553037437
4586,2017-12-22,80.5999984741211,81.25,80.0,80.8499984741211,830512.0,-0.0030921460076467344,1.380945460886751,-0.7142888283378747,57.14280797400738,70.92447949536417,0.10558350770124036,-1.7553001819481153,-1.2775993689571123,-0.3285793302630964,12.815237142180797,1.25,1.9080471860706467,1.2799991607666072,-2.2603551513487474,4.820353472881962,-0.4901779952910772,3.0501763168242917,-1.9023832830725809,33.33319204848896,-37.51558015380787,1.7701771560576784,12,0.15000152587890625,-1.5999984741210938,-0.7999992370605469,0.07500076293945312,2.7000045776367188,4,0.012903237409629398,1.2857184377838329,80.8499984741211,-1.0909147656732257,80.69999694824219,2.000025431703161,81.0999984741211,0.012903237409629398
4587,2017-12-27,80.55000305175781,80.9000015258789,79.80000305175781,80.55000305175781,707477.0,-0.0006202906117837026,2.142866485013624,-0.0,61.29029876367287,69.65958032816803,0.3315342092983826,-1.4820044243286645,-1.2045575990023139,-0.2997742703299622,11.525145682572084,1.0999984741210938,1.9877656183854953,1.0400035858154268,-2.3230472746829065,4.40305444631376,-0.6415218444337398,2.7215290160645935,-1.604196831852562,44.1177262568328,-24.678739032880948,1.6815254302491671,12,0.1999969482421875,-1.5500030517578125,-0.8500041961669922,0.12499618530273438,5.25,2,-0.009310986611857475,1.380945460886751,80.5999984741211,1.2857184377838329,80.8499984741211,-1.0909147656732257,80.69999694824219,-0.009310986611857475
4588,2017-12-28,79.6500015258789,80.55000305175781,79.4000015258789,80.55000305175781,582263.0,-0.011173202877479804,1.555554613656593,-100.0,58.01526806472504,68.38967550447296,1.1397576538114436,-0.3810129006333227,-0.3366255489062411,0.5592178411928757,10.980768829538468,1.1500015258789062,2.073310106528453,1.9073486328125e-06,-3.1212334123596577,3.1212372270569233,-1.5606157525055124,1.560619567202778,-0.47585955942544444,11.904770554875368,-55.12321017475662,1.5606176598541435,12,0.9500007629394531,-0.6500015258789062,-0.1750030517578125,1.0249977111816406,4.30999755859375,3,0.024231014038947674,2.142866485013624,80.55000305175781,1.380945460886751,80.5999984741211,1.2857184377838329,80.8499984741211,0.024231014038947674
4589,2017-12-29,78.0999984741211,79.9000015258789,77.8499984741211,79.5,1247535.0,-0.019460176046000477,-1.1578962162248982,1.555554613656593,44.155849303002114,65.04846118522866,2.6379589306256435,1.3442339086565624,1.1529641783533293,2.067563809495539,10.865058728610173,2.0500030517578125,2.0717779608445994,-1.6175010681152315,-4.525797841899262,1.290795705668799,-3.071649455007247,-0.16335268122321622,3.7000045776367188,7.35293787656094,-56.283590599020954,1.4541483868920153,12,1.7250022888183594,0.9000015258789062,1.2625007629394531,2.575000762939453,4.400001525878906,4,0.04609473168317635,1.555554613656593,79.6500015258789,2.142866485013624,80.55000305175781,1.380945460886751,80.5999984741211,0.04609473168317635
4590,2018-01-02,78.13999938964844,78.62000274658203,77.76000213623047,78.0,709158.0,0.0005121756249533149,-1.7742173656231541,-0.09999945504384172,45.322811027714025,61.912670523423216,2.375943605170093,1.5233122295294237,1.077559595843013,2.0064728450136613,10.463236496490037,0.8600006103515625,1.818952136611557,-1.6670001983642635,-4.2284406325399,0.8944402358113734,-2.947720415452082,-0.38627998127644503,3.5810035705566463,10.888180115031227,-50.60613019159941,1.2807202170878162,1,1.6400032043457031,0.8600006103515625,1.0099983215332031,2.5349998474121094,5.959999084472656,1,0.04069619055560225,-1.1578962162248982,78.0999984741211,1.555554613656593,79.6500015258789,2.142866485013624,80.55000305175781,0.04069619055560225
4591,2018-01-03,78.44000244140625,78.76000213623047,77.9000015258789,78.54000091552734,774271.0,0.0038393019465208233,2.185182045521977,-0.7142779291553134,41.4668843208297,58.3484411877104,1.8363781188225374,1.4338648223559147,0.8238918001657254,1.6932970209223726,9.927398985051724,0.8600006103515625,1.6438216302009039,-1.4539974212646456,-3.6653783213106976,0.7573834787814064,-2.5596878712876645,-0.3483069712416267,3.1225604858398555,21.656064883882536,-35.07114095735911,1.105690450023025,1,1.1899986267089844,0.55999755859375,0.42249488830566406,2.234996795654297,5.599998474121094,2,0.048189682070962414,-1.7742173656231541,78.13999938964844,-1.1578962162248982,78.0999984741211,1.555554613656593,79.6500015258789,0.048189682070962414
4592,2018-01-04,79.18000030517578,79.31999969482422,78.45999908447266,78.4800033569336,1564482.0,0.009433934736581717,-1.324308720127018,-7.0000762951094835,35.9568328213726,54.25755602790833,0.8538213333419549,0.6923472559492438,0.1478428451871423,0.9187482901186854,9.917545439093853,0.8799972534179688,1.3257471639787894,-0.6904994964599638,-2.9226894137027983,1.5416904207828708,-1.806594455081381,0.4255954621614535,2.230460190429696,50.8959750171593,-1.3260074600204632,1.1160949586214184,1,0.4500007629394531,-0.18000030517578125,-0.3800029754638672,1.4949989318847656,5.05999755859375,3,0.05203337624024629,2.185182045521977,78.44000244140625,-1.7742173656231541,78.13999938964844,-1.1578962162248982,78.0999984741211,0.05203337624024629
4593,2018-01-05,80.0999984741211,80.12000274658203,79.18000030517578,79.18000030517578,324225.0,0.011619072561245947,-1.0434876353805582,1.3142888283378746,49.242437378406784,51.64284915222117,-0.24914445451486245,-0.16108948702304815,-0.7042569481707233,-0.002859258351634253,9.950124393025957,0.94000244140625,1.021491492783369,0.1819988250732365,-2.0259351147167735,2.3899327648632465,-0.9219681448217614,1.2859657949682344,1.164443687109383,99.15236155562022,46.02155664297277,1.103966969895003,1,-0.5949974060058594,-1.0999984741210938,-1.5375003814697266,0.5250015258789062,4.700004577636719,4,0.07116110719375723,-1.324308720127018,79.18000030517578,2.185182045521977,78.44000244140625,-1.7742173656231541,78.13999938964844,0.07116110719375723
4594,2018-01-08,80.44000244140625,80.83999633789062,80.12000274658203,80.5,806898.0,0.004244743742348511,-1.057133514986376,-0.06521486739754201,44.07347638522881,48.51851844877325,-0.7039331838230822,-0.37542530077874403,-0.9790712269190749,-0.35129381794283177,10.466835066859973,0.7399978637695312,0.6980335416225643,0.4300025939941463,-1.6986093792437487,2.5586145672320413,-0.6343033926248012,1.4943085806130938,0.6842621188242219,87.0131607303425,36.40253825116761,1.0643059866189457,1,-0.9350013732910156,-1.44000244140625,-1.9775047302246094,0.18499755859375,3.8600006103515625,0,0.04375928065927681,-1.0434876353805582,80.0999984741211,-1.324308720127018,79.18000030517578,2.185182045521977,78.44000244140625,0.04375928065927681
4595,2018-01-09,81.76000213623047,81.81999969482422,80.4800033569336,80.5,905531.0,0.016409742102950986,-1.0615400867406526,-21.00089013224822,53.85677580037516,48.15340376281412,-2.102359517449514,-1.5579263860811636,-2.272003018752315,-1.6833109156587227,11.518852012809258,1.3799972534179688,0.4096635915751392,1.612002182006833,-0.5972475196079898,3.821251883621656,0.5073773311994216,2.7166270328142446,-4.0,98.46944932094465,50.32774010489714,1.1046248508074128,1,-1.970001220703125,-2.7500038146972656,-3.235004425048828,-1.1350021362304688,3.7599945068359375,1,0.009050854261678287,-1.057133514986376,80.44000244140625,-1.0434876353805582,80.0999984741211,-1.324308720127018,79.18000030517578,0.009050854261678287
4596,2018-01-10,81.87999725341797,82.37999725341797,81.5,81.5999984741211,1773668.0,0.001467650612185123,-2.666687859617891,0.2222208766522758,53.98347315304363,47.34153425052198,-2.259279954680892,-1.517063221175448,-2.4290656343153216,-1.7788215884075953,12.779892383626839,0.8799972534179688,0.1407802227815722,1.5804973602294865,-0.6691663494390383,3.8301610698980113,0.455665505395217,2.705329215063756,-4.038795166015632,87.2448920011989,40.88929600516978,1.124831854834263,1,-1.80999755859375,-2.5900001525878906,-3.3799972534179688,-1.2799949645996094,4.780006408691406,2,0.027112863888261174,-1.0615400867406526,81.76000213623047,-1.057133514986376,80.44000244140625,-1.0434876353805582,80.0999984741211,0.027112863888261174
4597,2018-01-11,81.30000305175781,82.0,81.13999938964844,82.0,937748.0,-0.007083466305758179,1.4571553133514987,-2.5,51.30551358501052,46.59600597499814,-1.745240916752877,-0.8507345734485341,-1.8920307714085567,-1.1694834350199699,13.777660340172288,0.8600006103515625,-0.15432278944842892,0.9180030822753906,-1.352295786097784,3.1883019506485653,-0.2171463519111967,2.053152516461978,-3.2772491577148486,66.25014901175405,21.535797132851663,1.1351494341865844,1,-1.2300033569335938,-1.6350059509277344,-2.850006103515625,-0.7500038146972656,5.939994812011719,3,0.03370230948238917,-2.666687859617891,81.87999725341797,-1.0615400867406526,81.76000213623047,-1.057133514986376,80.44000244140625,0.03370230948238917
4598,2018-01-12,80.5,81.33999633789062,80.0999984741211,81.22000122070312,1162506.0,-0.009840135568611297,1.5833518771656547,1.0285776566757494,48.7593237666124,47.107503137621514,-0.907409613952197,-0.0949805990720165,-1.1564523614140398,-0.3484822918402273,13.637704741321729,1.2399978637695312,-0.26372694013956277,0.1430000305175838,-2.109587744054977,2.3955878050901447,-0.9832938567686966,1.2692939178038642,-2.3029563715820416,17.543935966591263,-26.75450467229787,1.126293887286281,1,-0.43000030517578125,-0.5100021362304688,-1.6750030517578125,0.049999237060546875,6.099998474121094,4,0.04645960079216804,1.4571553133514987,81.30000305175781,-2.666687859617891,81.87999725341797,-1.0615400867406526,81.76000213623047,0.04645960079216804
4599,2018-01-15,80.76000213623047,81.5,80.05999755859375,80.31999969482422,1078533.0,0.0032298402016206484,-1.9999841055392196,-0.6111134658585173,49.449226694855895,47.56599376730394,-0.8385973106764908,-0.32767763187636945,-1.4856336742581107,-0.5793744981060058,13.568925756213279,1.44000244140625,-0.3993980155465806,0.3750019073486328,-1.8832834691181262,2.633287283815392,-0.7541407808847538,1.5041445955820194,-2.3956403628125145,30.17261507397554,-13.187761219584925,1.1291426882333802,1,-0.6200027465820312,-0.7700042724609375,-1.9350051879882812,-0.21000289916992188,6.939994812011719,0,0.05002477474817857,1.5833518771656547,80.5,1.4571553133514987,81.30000305175781,-2.666687859617891,81.87999725341797,0.05002477474817857
4600,2018-01-16,81.62000274658203,82.0,80.54000091552734,80.76000213623047,794265.0,0.010648843333372682,-1.2461471648062725,1.9545359966708282,55.80868117468363,49.15952675106549,-1.288551764480431,-1.2128447149646178,-2.3917395376422235,-1.3834130389086567,13.223544745584606,1.4599990844726562,-0.42757682965680033,1.2115024566650447,-1.0896761966786812,3.5126811100087707,0.06091312999318177,2.3620917833369077,-3.0950155539640747,67.24161177557738,21.678750021034183,1.150589326671863,1,-1.2000045776367188,-1.5500030517578125,-2.7950057983398438,-1.0700035095214844,6.159996032714844,1,0.03283509207291724,-1.9999841055392196,80.76000213623047,1.5833518771656547,80.5,1.4571553133514987,81.30000305175781,0.03283509207291724
4601,2018-01-17,81.69999694824219,82.12000274658203,81.04000091552734,81.45999908447266,963125.0,0.0009800808498932057,-1.0000141285842452,0.27906708539592984,56.5266414027698,51.4450610378874,-0.9582558890121078,-1.3211980552396625,-2.5162480487264105,-1.4080086829847573,12.888245516615424,1.0800018310546875,-0.20197297520003588,1.2664966583251953,-1.0812797513956696,3.61427306804606,0.09260845346476287,2.4403848631856278,-3.0208093531922344,79.61142036006207,32.46679912618513,1.1738882048604335,1,-0.9199981689453125,-1.6299972534179688,-3.0,-1.1499977111816406,5.720001220703125,2,0.04675642395977353,-1.2461471648062725,81.62000274658203,-1.9999841055392196,80.76000213623047,1.5833518771656547,80.5,0.04675642395977353
4602,2018-01-18,80.95999908447266,81.9800033569336,80.66000366210938,81.80000305175781,696854.0,-0.009057501730854733,1.199991099073668,-3.500047684140255,57.57224556612793,52.37059528096753,0.06793151132785624,-0.6408343897349909,-1.8431763404719987,-0.6187478708632455,12.080218464080025,1.3199996948242188,0.01682038551967935,0.5434989929199219,-1.7826838139526586,2.8696817997925024,-0.6195924105163755,1.7065903963562192,-2.1327791030879837,43.6892844312597,-7.58606548473545,1.1630914034362916,1,0.2599983215332031,-0.8899993896484375,-2.272500991821289,-0.4099998474121094,7.220001220703125,3,0.07040519567804604,-1.0000141285842452,81.69999694824219,-1.2461471648062725,81.62000274658203,-1.9999841055392196,80.76000213623047,0.07040519567804604
4603,2018-01-19,82.36000061035156,82.68000030517578,81.05999755859375,81.05999755859375,1111257.0,0.01729250916144598,-1.4923060671150392,-1.5476153713408598,75.05885858769906,55.81341552568645,-1.0926825597813803,-2.046526190145954,-3.2726490618221504,-1.9696273611588566,11.448611262160343,1.720001220703125,0.3059961427374418,1.880500411987299,-0.5875478090136852,4.348548632988283,0.646476301486814,3.114524522487784,-3.390669538085561,87.78628399372177,29.676323399200413,1.2340241105004908,1,-0.9900016784667969,-2.1399993896484375,-3.6725025177001953,-1.8100013732910156,6.019996643066406,4,0.059252030321192306,1.199991099073668,80.95999908447266,-1.0000141285842452,81.69999694824219,-1.2461471648062725,81.62000274658203,0.059252030321192306
4604,2018-01-22,82.26000213623047,82.83999633789062,82.05999755859375,82.22000122070312,723399.0,-0.0012141631056341584,-3.333227371945663,0.030769862788595843,74.06546491677622,58.058825427508786,-0.7904965949750391,-1.922216715176603,-3.203891406386404,-1.841346983162964,11.333392204954881,0.779998779296875,0.6043651648800505,1.7025016784668026,-0.8903379404735148,4.29534129740712,0.4060818689966368,2.9989214879369683,-3.0680309099898864,74.78281060819664,10.257622418325084,1.2964198094701587,1,-0.8100051879882812,-1.9600028991699219,-3.2350025177001953,-1.7100028991699219,6.5,0,0.05275949702387761,-1.4923060671150392,82.36000061035156,1.199991099073668,80.95999908447266,-1.0000141285842452,81.69999694824219,0.05275949702387761
4605,2018-01-23,81.69999694824219,82.04000091552734,79.95999908447266,82.0,4070514.0,-0.006807745847864921,9.94723739158368,-7.499904634751097,68.48071110865064,59.66962964479845,-0.26809088610468734,-1.3652645365132798,-2.6355335770890207,-1.2696012227247593,11.108351436456013,2.3000030517578125,0.7348691108756213,1.099996566772461,-1.5404579553537303,3.740451088898652,-0.2202306942906347,2.4202238278355566,-2.216183713069597,60.416650109805104,-9.137470079285833,1.3202272610630952,1,-0.2999992370605469,-1.3999977111816406,-2.8374977111816406,-1.1499977111816406,7.040000915527344,1,0.07343941522789854,-3.333227371945663,82.26000213623047,-1.4923060671150392,82.36000061035156,1.199991099073668,80.95999908447266,0.07343941522789854
4606,2018-01-24,81.63999938964844,82.63999938964844,81.44000244140625,81.73999786376953,1326672.0,-0.0007343642697044128,-3.8000610360875866,0.3333248563145313,65.11057478266983,61.203525333427265,-0.27459362624053085,-1.2894695868639303,-2.5564251174957633,-1.2084714529805325,10.794481895433794,1.1999969482421875,0.8901153992646726,0.9879989624023438,-1.6931052185383493,3.6691031433430368,-0.35255312806800987,2.3285510528726974,-1.887691506258406,58.333399560779576,-13.01983958347909,1.3405520904703476,1,-0.24000167846679688,-1.3400001525878906,-2.5774993896484375,-1.0900001525878906,5.9199981689453125,2,0.0752082243453196,9.94723739158368,81.69999694824219,-3.333227371945663,82.26000213623047,-1.4923060671150392,82.36000061035156,0.0752082243453196
4607,2018-01-25,79.80000305175781,81.19999694824219,79.68000030517578,81.19999694824219,1144353.0,-0.02253792689425138,1.171433242506812,14.000152590218967,48.344394283505586,61.15742205752651,1.4865815123005035,0.518016676366372,-0.6957380790887555,0.633944463091396,10.942518188682579,1.9599990844726562,0.8260081801136323,-0.8144973754882869,-3.522454045485091,1.8934592945085171,-2.168475710486689,0.5394809595101151,3.0399932861328125,3.7975600393059175,-61.393880601839925,1.3539783349984023,1,1.4599952697753906,0.4999961853027344,-0.5750026702880859,0.149993896484375,5.9799957275390625,3,0.09548865696465225,-3.8000610360875866,81.63999938964844,9.94723739158368,81.69999694824219,-3.333227371945663,82.26000213623047,0.09548865696465225
4608,2018-01-26,81.58000183105469,81.72000122070312,79.45999908447266,79.95999908447266,1753509.0,0.02230574826096654,1.378947706565691,-1.157149863760218,55.4285764110404,61.82179424821368,-0.1386932450583913,-1.1699622745325655,-2.4436072938258775,-1.1284693745781027,11.339676806963626,2.2600021362304688,0.7878700906301219,0.8690013885498047,-1.8317813078424479,3.5697840849420572,-0.4813899596463216,2.219392736745931,1.196794586181639,62.722025718755006,0.27886971224588564,1.350391348196127,1,-0.4300041198730469,-1.2800025939941406,-2.230001449584961,-1.6300048828125,4.959999084472656,4,0.0809021613874088,1.171433242506812,79.80000305175781,-3.8000610360875866,81.63999938964844,9.94723739158368,81.69999694824219,0.0809021613874088
4609,2018-01-29,81.69999694824219,82.16000366210938,81.30000305175781,81.37999725341797,1870386.0,0.001470888875879206,-2.5834247293882027,0.19753034092032948,49.67739077431957,61.14053975928434,-0.12441094246807438,-1.0608145417738513,-2.487506654877052,-1.2212212780599145,11.216698760171292,0.8600006103515625,0.8183670352081549,0.8089965820312557,-1.6258539994062602,3.2438471634687716,-0.40842870868750936,2.0264218727500207,0.944127575683595,70.44017763531978,12.03550829587833,1.2174252907187588,1,-0.5499992370605469,-1.3999977111816406,-2.1249961853027344,-1.9499969482421875,5.3800048828125,0,0.08176255268904886,1.378947706565691,81.58000183105469,1.171433242506812,79.80000305175781,-3.8000610360875866,81.63999938964844,0.08176255268904886
4610,2018-01-30,81.31999969482422,81.77999877929688,81.08000183105469,81.5999984741211,1463133.0,-0.004651129346537219,1.1874925494122976,-0.8749970197649191,47.07113705322869,60.089928164890885,0.23306486791095438,-0.45362188395129976,-2.0181413564104105,-0.8238974723019794,11.07268923773458,0.6999969482421875,0.9307996178052633,0.26999931335448935,-1.7958012265158345,2.335799853224813,-0.7629009565806797,1.3028995832896584,1.1967598115234352,58.49057961800249,3.5797566097419775,1.032900269935163,1,-0.17000198364257812,-1.0200004577636719,-1.6699981689453125,-1.6200027465820312,2.8199996948242188,1,0.09149043862920458,-2.5834247293882027,81.69999694824219,1.378947706565691,81.58000183105469,1.171433242506812,79.80000305175781,0.09149043862920458
4611,2018-01-31,82.22000122070312,82.5999984741211,80.55999755859375,81.23999786376953,1461356.0,0.011067406901825061,1.3448315173305856,-3.500027247956403,54.655866068463844,59.76588599848376,-0.6542145834413162,-1.1129784314315714,-2.8196981542585604,-1.701163078292268,10.940187326978187,2.0400009155273438,1.0497243738722943,0.9810009002685547,-0.7427141551375627,2.704715955674672,0.1191433725654889,1.8428584279716205,-2.7600021362304688,87.89817429039329,32.999774849703314,0.861857527703059,1,-1.0700035095214844,-1.9200019836425781,-2.5699996948242188,-2.5200042724609375,3.8600006103515625,2,0.07929939851940393,1.1874925494122976,81.31999969482422,-2.5834247293882027,81.69999694824219,1.378947706565691,81.58000183105469,0.07929939851940393
4612,2018-02-01,83.30000305175781,83.45999908447266,82.26000213623047,82.86000061035156,1977968.0,0.01313551222354814,2.157909530788845,0.44898054511058694,63.779558305611666,58.51263041158516,-1.5280732630566831,-1.9694697536598937,-3.7834518357381057,-2.7678851606709145,11.50157441586584,1.2399978637695312,1.0697655473141339,1.8550025939941435,0.18340080137240022,3.5266043866158867,1.0192016976832718,2.690803490305015,-3.7772039794921852,96.0000991821289,34.873931044652295,0.8358008963108712,2,-1.8400039672851562,-2.69000244140625,-3.4250030517578125,-3.600006103515625,3.5199966430664062,3,0.05114038836456003,1.3448315173305856,82.22000122070312,1.1874925494122976,81.31999969482422,-2.5834247293882027,81.69999694824219,0.05114038836456003
4613,2018-02-02,85.80000305175781,86.18000030517578,84.0,84.5,3696966.0,0.03001200370240853,1.116507659032325,2.954535996670828,70.32260684394365,58.09675729238154,-3.898792662905919,-4.2378197676814295,-6.163159112419606,-5.247118505340708,12.461574812641816,2.8799972534179688,1.1448000072015532,4.070002365112302,1.6074314246155552,6.5325733056090485,2.8387168948639214,5.301287835360682,-6.1197159790038995,93.2384863397251,27.032116982352633,1.2312854702483744,2,-2.9800033569335938,-3.8300018310546875,-5.9250030517578125,-6.100006103515625,0.7399978637695312,4,-0.00023315002038948318,2.157909530788845,83.30000305175781,1.3448315173305856,82.22000122070312,1.1874925494122976,81.31999969482422,-0.00023315002038948318
4614,2018-02-05,83.95999908447266,86.62000274658203,82.91999816894531,85.5,2257915.0,-0.021445266921205075,-1.0441998731245297,-1.184613307980328,58.74438771495465,57.014943581970876,-2.002912176513078,-2.2351843447413273,-4.1911370806894865,-3.4016266603705674,12.672577882268282,3.7000045776367188,1.2351560563664634,2.0539985656738224,-0.5209615398478604,4.628958671195505,0.766518512912981,3.341478618434664,-3.8897292177734357,56.10558770837608,-9.557987033902378,1.2874800527608445,2,-0.9199981689453125,-1.7699966430664062,-4.159997940063477,-4.385002136230469,2.3799972534179688,0,0.03072894067636822,1.116507659032325,85.80000305175781,2.157909530788845,83.30000305175781,1.3448315173305856,82.22000122070312,0.03072894067636822
4615,2018-02-06,82.5,83.44000244140625,80.62000274658203,81.36000061035156,2058523.0,-0.01738922225337025,-1.15267553464101,-0.7402589038449153,52.710038446787024,55.63710621131723,-0.46656273533027104,-0.7556463376039062,-2.600468104559468,-1.9525573820073703,11.771095497759479,3.339996337890625,1.0055186714493516,0.556999588012701,-2.03036374589837,3.144362921923772,-0.7366820789428346,1.8506812549682365,-1.9057515029101495,32.01321420073348,-30.568871963895525,1.2936816669555375,2,0.5400009155273438,-0.30999755859375,-3.0874996185302734,-2.9250030517578125,3.4800033569335938,1,0.055515173709753896,-1.0441998731245297,83.95999908447266,1.116507659032325,85.80000305175781,2.157909530788845,83.30000305175781,0.055515173709753896
4616,2018-02-07,84.0999984741211,84.66000366210938,82.81999969482422,83.08000183105469,3225272.0,0.0193939208984375,-1.389614121307301,0.8947343764639745,60.05121757750529,56.93786435509497,-1.8784528947808639,-2.298653458996043,-4.040450954588948,-3.5335354904684664,10.686957993982368,2.160003662109375,0.8236516137280603,2.0459980010986385,-0.7146611049458329,4.80665710714311,0.6656684480764028,3.426327554120874,-3.4799957275390625,57.99992879231771,-6.683964852125719,1.3803295530222381,2,-1.05999755859375,-1.839996337890625,-4.709997177124023,-4.525001525878906,2.0999984741210938,2,0.00047563515164217307,-1.15267553464101,82.5,-1.0441998731245297,83.95999908447266,1.116507659032325,85.80000305175781,0.00047563515164217307
4617,2018-02-08,84.04000091552734,85.77999877929688,83.86000061035156,84.12000274658203,2356442.0,-0.0007134073683986442,-7.727215980024969,-0.07843342583381328,55.88235765533815,56.98828449335028,-1.289350833898851,-2.1321748179847475,-3.827507247956717,-3.4482864667293,10.059324793613644,1.9199981689453125,0.735830929074595,1.8490005493164006,-1.023782442310889,4.72178354094369,0.4126090535027487,3.2853920451300525,-3.4199981689453125,56.999969482421875,-4.564929249574931,1.4363914958136461,2,-0.4500007629394531,-1.5,-4.725000381469727,-4.465003967285156,1.3600006103515625,3,0.024274165793713554,-1.389614121307301,84.0999984741211,-1.15267553464101,82.5,-1.0441998731245297,83.95999908447266,0.024274165793713554
4618,2018-02-09,84.23999786376953,85.63999938964844,82.69999694824219,83.62000274658203,2098298.0,0.002379782794662333,-1.390239363846693,-7.749761586877741,56.88455200353987,57.789080185485865,-1.1983683019031162,-2.1477294315794637,-3.872304390817135,-3.633587981009029,10.090657103238845,2.94000244140625,0.7132975513657271,1.8619976043701172,-1.0341239168189276,4.758119125559162,0.4139368437756019,3.3100583649646325,-3.139995117187496,60.333251953125,0.42214059229081613,1.448060760594519,2,-0.6499977111816406,-1.339996337890625,-4.924997329711914,-4.665000915527344,-0.1399993896484375,4,0.030626803139608194,-7.727215980024969,84.04000091552734,-1.389614121307301,84.0999984741211,-1.15267553464101,82.5,0.030626803139608194
4619,2018-02-12,84.80000305175781,85.5,84.37999725341797,85.0,1026990.0,0.006647735068724847,-1.1538337392529123,-0.3225782634376846,60.778888526931574,59.31216368256396,-1.4219240413060703,-2.5186834250982457,-4.264178837511039,-4.176290547402033,10.011863213951736,1.2600021362304688,1.0362546420121106,2.2200027465820256,-0.7632070609854225,5.203212554149474,0.7283978427983016,3.7116076503657496,-3.2584003051757833,81.00782013540707,20.286531153588108,1.4916049037837236,2,-1.2100028991699219,-1.7600021362304688,-5.547502517700195,-5.225006103515625,-0.220001220703125,0,0.020518841994705106,-1.390239363846693,84.23999786376953,-7.727215980024969,84.04000091552734,-1.389614121307301,84.0999984741211,0.020518841994705106
4620,2018-02-13,84.30000305175781,84.83999633789062,83.83999633789062,84.0199966430664,1140752.0,-0.0058962262029026435,-2.1249657277051273,-1.4000534065766383,58.97437613449981,59.79199813434574,-0.5081991831069388,-1.9052954520552703,-3.585496430601566,-3.677686890505271,9.481999669982267,1.0,1.1528072645864142,1.5860027313232479,-1.455828872195994,4.62783433484249,0.06508692956363404,3.1069185330828617,-2.352128305175782,51.948219231016935,-8.70023778668127,1.5209158017596178,2,-0.6800003051757812,-1.2600021362304688,-5.047502517700195,-4.725006103515625,-0.3000030517578125,1,0.02419920773763562,-1.1538337392529123,84.80000305175781,-1.390239363846693,84.23999786376953,-7.727215980024969,84.04000091552734,0.02419920773763562
4621,2018-02-14,85.5199966430664,86.04000091552734,84.30000305175781,84.9800033569336,1365927.0,0.014472046822578966,1.2025263889827809,1.9285033105364977,70.14083765442147,60.498806950880166,-1.3531602717269493,-2.9770664026232794,-4.620230361917265,-4.895988584831542,9.043609108828901,1.7399978637695312,1.3860980232462339,2.6149963378906307,-0.6315825995265953,5.861575275307857,0.9917068691820248,4.238285806599237,-3.198351656484377,84.43102829953789,15.905945044172014,1.623289468708613,2,-1.899993896484375,-2.4799957275390625,-6.119997024536133,-5.944999694824219,-2.839996337890625,2,0.005378937464030953,-2.1249657277051273,84.30000305175781,-1.1538337392529123,84.80000305175781,-1.390239363846693,84.23999786376953,0.005378937464030953
4622,2018-02-15,86.66000366210938,87.69999694824219,85.72000122070312,85.72000122070312,1984323.0,0.013330297752477627,-3.2127459255892474,1.740766904970471,68.73157354602618,60.32202547333378,-2.197521537238785,-3.8663795000220347,-5.653013101753714,-6.022867251873819,9.180993472745454,2.1800003051757812,1.7383554705115642,3.470003128051758,-0.04713755087544769,6.987143806978963,1.711432788588155,5.228573467515361,-3.9944900547273505,79.20013427734375,9.53035068069292,1.7585703394636008,2,-2.5000038146972656,-3.080005645751953,-6.980005264282227,-7.0850067138671875,-4.060005187988281,3,-0.005308177872467845,1.2025263889827809,85.5199966430664,-2.1249657277051273,84.30000305175781,-1.1538337392529123,84.80000305175781,-0.005308177872467845
4623,2018-02-16,87.23999786376953,87.77999877929688,86.31999969482422,86.87999725341797,850750.0,0.006692755332916578,1.0277730682829653,0.3829783780274008,69.75749729678842,61.54570431575975,-2.851653277337334,-4.281548456348958,-6.1007137480004445,-6.583832085250378,8.840706042177366,1.4599990844726562,1.9800054892099155,3.80599746704101,-0.12181652189904923,7.733811455981069,1.8420904725709732,5.769904461511047,-4.0710359223014905,86.29440149954301,16.03129620553004,1.9639069944700314,2,-3.039997100830078,-3.6199989318847656,-7.372499465942383,-7.665000915527344,-6.299995422363281,4,-0.0210912010883344,-3.2127459255892474,86.66000366210938,1.2025263889827809,85.5199966430664,-2.1249657277051273,84.30000305175781,-0.0210912010883344
4624,2018-02-19,86.5999984741211,87.58000183105469,86.45999908447266,87.27999877929688,669153.0,-0.007336077548372177,-1.3333412806268825,-1.8888865341414827,68.48739226417796,63.29874362880319,-2.009062371794755,-3.478058255570261,-5.315399090246643,-5.922743224953209,8.372331656211587,1.1200027465820312,2.032286248506722,2.948998260498044,-1.1801070707965664,7.0781035917926545,0.8844455948507317,5.013550926145356,-2.877712112113599,70.05077223366845,-1.631192066507822,2.0645526656473088,2,-1.3600006103515625,-2.979999542236328,-6.569999694824219,-7.025001525878906,-5.159996032714844,0,-0.028868360785792357,1.0277730682829653,87.23999786376953,-3.2127459255892474,86.66000366210938,1.2025263889827809,85.5199966430664,-0.028868360785792357
4625,2018-02-20,87.69999694824219,87.9000015258789,86.81999969482422,86.81999969482422,909618.0,0.012702061125899444,-1.454557276991235,-1.2941130271853156,68.9226427640335,64.28445753841743,-2.5634443059694405,-4.32737080909294,-6.267199349481729,-7.0022268546868816,9.126717778501105,1.3000030517578125,1.7878819839703368,3.7489967346191406,-0.646530592366787,8.144524061605068,1.5512330711261768,5.946760398112104,-3.490785096159968,94.44431493306263,23.7885682407571,2.197763663492967,2,-2.3999977111816406,-4.019996643066406,-7.634998321533203,-8.125,-6.879997253417969,1,-0.035575772243513604,-1.3333412806268825,86.5999984741211,1.0277730682829653,87.23999786376953,-3.2127459255892474,86.66000366210938,-0.035575772243513604
4626,2018-02-21,87.77999877929688,87.94000244140625,85.94000244140625,87.66000366210938,1823601.0,0.0009122215945105427,8.090858648911084,0.13635851330379822,66.61720010187622,65.477217810255,-2.3094000817981595,-4.135840694712954,-6.1901820738742686,-7.0905796864495585,9.840987769097591,2.0,1.8529666271029726,3.521998596191409,-1.0481255037730648,8.092122696155883,1.236936546209165,5.807060646173653,-3.0540763728831166,92.79263179599972,24.29589133908543,2.285062049982237,2,-2.4599990844726562,-4.079998016357422,-7.534999847412109,-8.205001831054688,-7.299995422363281,2,-0.043062187649385075,-1.454557276991235,87.69999694824219,-1.3333412806268825,86.5999984741211,1.0277730682829653,87.23999786376953,-0.043062187649385075
4627,2018-02-22,87.41999816894531,87.58000183105469,86.37999725341797,87.33999633789062,1258502.0,-0.0041011690061275585,4.9998855617013165,0.6667090539165819,57.14283792039054,65.50591624546063,-1.5863474067034957,-3.3473175401378086,-5.699898636833751,-6.746696721490309,9.762475003595167,1.4000015258789062,2.1396016166257397,2.7809982299804688,-1.484652567116342,7.0466490270772795,0.6481728314320634,4.913823628528874,-2.179822956932753,73.99978637695312,8.276102015265835,2.1328253985484023,2,-1.529998779296875,-3.7199974060058594,-6.994998931884766,-8.095001220703125,-7.239997863769531,3,-0.054220978758306004,8.090858648911084,87.77999877929688,-1.454557276991235,87.69999694824219,-1.3333412806268825,86.5999984741211,-0.054220978758306004
4628,2018-02-23,88.18000030517578,88.31999969482422,87.05999755859375,87.5199966430664,895985.0,0.008693687395894267,1.6808486461918057,8.249856952126645,70.56531910368695,66.59329742065567,-1.9318390479037504,-3.7813856876523744,-6.361621649785548,-7.522552544466919,10.183871976974537,1.2600021362304688,2.2072300181581284,3.211000442504883,-1.0793351991206777,7.501336084130443,1.0658326216920955,5.35616826331767,-2.5078527364602365,94.11766591548032,26.05468842852808,2.1451678208127807,2,-2.1000022888183594,-4.290000915527344,-7.535001754760742,-8.880001068115234,-9.94000244140625,4,-0.06327967579658955,4.9998855617013165,87.41999816894531,8.090858648911084,87.77999877929688,-1.454557276991235,87.69999694824219,-0.06327967579658955
4629,2018-02-26,88.37999725341797,89.04000091552734,87.87999725341797,88.5,1090111.0,0.0022680533856886953,-1.0714300311305782,-0.1818213344430573,82.6666790997646,69.22577552790732,-1.7551861207654156,-3.6420015037525104,-6.433198754852498,-7.735804466208663,11.056433087499787,1.160003662109375,2.3973882353357823,3.0769973754882756,-1.18175355458375,7.335748305560301,0.9476219104522556,5.2063728405242955,-2.2312363020028556,78.70954880722971,5.835090903963476,2.1293754650360137,2,-1.7099952697753906,-4.129997253417969,-7.584997177124023,-8.939998626708984,-9.399993896484375,0,-0.08418188553093653,1.6808486461918057,88.18000030517578,4.9998855617013165,87.41999816894531,8.090858648911084,87.77999877929688,-0.08418188553093653
4630,2018-02-27,88.76000213623047,89.9000015258789,88.22000122070312,88.5,1880956.0,0.004299670679134504,-3.0975632449129598,-2.1666348782503655,79.94861435267813,70.31552849438027,-1.6047668407628493,-3.6217290610247517,-6.708346538194149,-8.111022031051874,11.962654398845638,1.6800003051757812,2.5904539674391174,3.0850021362304716,-1.0052803116085869,7.17528458406953,1.0398609123109424,5.130143360150001,-2.032993191992915,71.21212996946315,-3.397462800439314,2.0451412239195315,2,-0.9500007629394531,-4.0800018310546875,-7.885004043579102,-9.240005493164062,-10.120002746582031,1,-0.08246957546924516,-1.0714300311305782,88.37999725341797,1.6808486461918057,88.18000030517578,4.9998855617013165,87.41999816894531,-0.08246957546924516
4631,2018-02-28,88.73999786376953,89.33999633789062,88.05999755859375,88.4800033569336,1580413.0,-0.00022537485330653695,-1.327257594673325,0.9999706564159746,80.36171584369806,71.60776652745493,-1.2068885118524264,-3.2551091731335475,-6.583167439895277,-8.075121085495084,13.192140000298181,1.279998779296875,2.696954793055397,2.7389980316162053,-1.229327279179131,6.7073233424115415,0.7548353762185371,4.723160687013873,-1.37839040320371,67.04539050748417,-9.387216101270894,1.9841626553976688,2,-0.8199958801269531,-4.05999755859375,-7.8899993896484375,-9.220001220703125,-10.299995422363281,2,-0.0892494744151765,-3.0975632449129598,88.76000213623047,-1.0714300311305782,88.37999725341797,1.6808486461918057,88.18000030517578,-0.0892494744151765
4632,2018-03-01,87.55999755859375,88.9800033569336,87.16000366210938,88.73999786376953,1192824.0,-0.013297276691253468,1.1927558012877963,-4.538558600856858,69.03667617715226,71.5276752919398,0.1276223679733448,-1.8336070313123258,-5.312759527326193,-6.8795374814149,13.707035186634265,1.8199996948242188,2.864513737360099,1.3459980010986357,-2.4661388513034126,5.158134853500684,-0.5600704251023956,3.252066427299667,2.3400039672851562,17.605609208988703,-58.34925084218852,1.906068426201026,3,0.3600044250488281,-2.8799972534179688,-6.709999084472656,-8.040000915527344,-9.5,3,-0.08085877568603561,-1.327257594673325,88.73999786376953,-3.0975632449129598,88.76000213623047,-1.0714300311305782,88.37999725341797,-0.08085877568603561
4633,2018-03-02,85.77999877929688,87.4000015258789,85.5,87.08000183105469,1046561.0,-0.020328903939332843,-1.0430117230120513,1.1016972165648338,54.92955476276734,70.02124890289417,1.8760249233255593,-0.05816596256215689,-3.454725141157951,-5.100534688404139,12.47743664253449,2.05999755859375,2.723926705444555,-0.4330005645751953,-4.245605244677819,3.379604115527428,-2.339302904626507,1.4733017754761164,4.065202789306639,6.363606413544251,-66.10374853340257,1.9063023400513084,3,1.9200019836425781,-1.0999984741210938,-5.0,-6.260002136230469,-9.279998779296875,4,-0.0652832659572462,1.1927558012877963,87.55999755859375,-1.327257594673325,88.73999786376953,-3.0975632449129598,88.76000213623047,-0.0652832659572462
4634,2018-03-05,86.54000091552734,87.08000183105469,85.58000183105469,85.63999938964844,888703.0,0.008859899126203885,-1.9411861503594054,-0.6923072408652887,60.98037675728438,69.13877490214426,1.236665738711423,-0.648204155676936,-4.1133562364950365,-5.849139972662869,11.927504878602111,1.5,2.5561124961092077,0.19800148010253338,-3.465298240630048,3.861301200835115,-1.6336483802637645,2.0296513404688312,3.1313925903320268,23.636376246928737,-49.302135231594804,1.8316498603662936,3,1.1599998474121094,-1.3100013732910156,-5.81500244140625,-7.0200042724609375,-8.540000915527344,0,-0.09590944030448456,-1.0430117230120513,85.77999877929688,1.1927558012877963,87.55999755859375,-1.327257594673325,88.73999786376953,-0.09590944030448456
4635,2018-03-06,87.08000183105469,87.41999816894531,86.58000183105469,87.0,961811.0,0.006239899581864439,1.2105326560523622,0.08889077268681389,58.19329431554719,68.20278537032993,0.6699189209847702,-0.872208454240365,-4.548456939401021,-6.3633112987681955,12.751310052868003,0.8799972534179688,2.323800539041372,0.5090023040771428,-2.6856890176115797,3.7036936257658652,-1.0883433567672256,2.106347964921511,2.424535934570315,41.14592025685653,-29.085597912020035,1.5973456608443637,3,0.6199989318847656,-1.8500022888183594,-6.355003356933594,-7.560005187988281,-8.8800048828125,1,-0.09301789508268532,-1.9411861503594054,86.54000091552734,-1.0430117230120513,85.77999877929688,1.1927558012877963,87.55999755859375,-0.09301789508268532
4636,2018-03-07,84.13999938964844,86.13999938964844,82.68000030517578,86.13999938964844,3421762.0,-0.03376208520424928,2.4599990844726562,-24.99942780850658,38.86924628100956,66.17238629928761,3.3964623591567857,2.1828608182914877,-1.52749507519124,-3.4414571157180944,13.329608467644876,4.400001525878906,2.075021579189837,-2.433000183105463,-5.621221449446608,0.755221083235682,-4.027110816276036,-0.8388895499348905,5.204356865351571,23.174577416518723,-44.025461219710586,1.5941106331705752,3,2.1500015258789062,1.0900001525878906,-3.4150009155273438,-4.620002746582031,-5.339996337890625,2,-0.0653672455419182,1.2105326560523622,87.08000183105469,-1.9411861503594054,86.54000091552734,-1.0430117230120513,85.77999877929688,-0.0653672455419182
4637,2018-03-08,86.08000183105469,86.27999877929688,84.18000030517578,84.31999969482422,1233558.0,0.023056839261695217,-1.0588211094780224,-0.8800010681152344,45.42588876621169,63.37911626179036,1.392866996893872,0.4253333516235216,-3.3607141395287528,-5.3238441613943905,13.411535404728042,2.1399993896484375,1.7639931746299027,-0.5949977874755916,-3.565075578199,2.3750800032478168,-2.0800366828372887,0.8900411078861055,2.8644930669558732,71.73002232484174,6.658389318119532,1.4850388953617024,3,0.20999908447265625,-0.8199996948242188,-5.355003356933594,-6.560005187988281,-4.200004577636719,3,-0.08875463786168492,2.4599990844726562,84.13999938964844,1.2105326560523622,87.08000183105469,-1.9411861503594054,86.54000091552734,-0.08875463786168492
4638,2018-03-09,86.81999969482422,87.0,85.66000366210938,86.0,897580.0,0.008596629275425594,1.2711796463323959,0.4659083520094327,50.860723705183325,59.84512121794799,0.49133441153755086,-0.11749060955850155,-3.9541139663057407,-6.023692565835063,13.973610878771009,1.339996337890625,1.511093317917485,0.01599998474121378,-2.723974694282461,2.7559746637648885,-1.3539873547706236,1.3859873242530512,1.7486255276162552,87.34179863861924,21.954018157772893,1.3699873395118372,3,-0.529998779296875,-1.55999755859375,-5.784999847412109,-6.990001678466797,-5.319999694824219,4,-0.10089843546443478,-1.0588211094780224,86.08000183105469,2.4599990844726562,84.13999938964844,1.2105326560523622,87.08000183105469,-0.10089843546443478
4639,2018-03-12,86.54000091552734,86.9800033569336,85.80000305175781,86.76000213623047,1147878.0,-0.003225049300634386,2.575738660008323,-0.2682942714390718,45.15052407370905,55.97866674250698,0.5396295256508381,0.31573617635200435,-3.4777793502573218,-5.709555094555128,14.566061609861633,1.1800003051757812,1.4458751953700926,-0.3509986877441378,-2.928747768125575,2.2267503926372996,-1.6398732279348565,0.9378758524465809,1.675306811877249,81.43464873382575,18.907615565570367,1.2888745401907207,3,-0.5300025939941406,-1.279998779296875,-4.145000457763672,-5.350002288818359,-4.3600006103515625,0,-0.11601572462805376,1.2711796463323959,86.81999969482422,-1.0588211094780224,86.08000183105469,2.4599990844726562,84.13999938964844,-0.11601572462805376
4640,2018-03-13,86.33999633789062,87.23999786376953,86.12000274658203,86.54000091552734,1539491.0,-0.0023111228971668396,-2.5000298027060857,0.9091066722152864,44.03973342630065,51.942890918351715,0.4025929977588305,0.7129619981131299,-3.0810045332567313,-5.463454491347846,15.425224355678353,1.1199951171875,1.1452879323754814,-0.6530029296875028,-2.9446360804898575,1.6386302211148518,-1.7988195050886873,0.4928136457136816,1.543192944180234,80.26311386542811,20.673669141788054,1.1458165754011778,3,-0.5099945068359375,-1.0799942016601562,-3.724994659423828,-4.929996490478516,-4.799995422363281,1,-0.0965948192220456,2.575738660008323,86.54000091552734,1.2711796463323959,86.81999969482422,-1.0588211094780224,86.08000183105469,-0.0965948192220456
4641,2018-03-14,85.9800033569336,87.13999938964844,85.41999816894531,86.62000274658203,1191950.0,-0.00416948107743953,1.0476294277929155,3.1999237078008775,44.03976124055879,49.165455925396884,0.3686793375799482,1.1691262410133447,-2.534038961460652,-5.019871384844706,15.87188520150521,1.720001220703125,0.6931532757429011,-1.0359962463378878,-3.2739869118158964,1.2019944191401208,-2.154991579076892,0.08299908640111653,1.5909945865235642,58.82367607459859,1.0133773130831756,1.1189953327390048,3,-0.9300041198730469,0.30999755859375,-3.365001678466797,-4.570003509521484,-2.6400070190429688,2,-0.09048623057612393,-2.5000298027060857,86.33999633789062,2.575738660008323,86.54000091552734,1.2711796463323959,86.81999969482422,-0.09048623057612393
4642,2018-03-15,86.19999694824219,86.4000015258789,85.0,86.37999725341797,904434.0,0.002558659952539344,11.726774629815862,0.28125074505877024,41.421129983319794,47.6645198387916,-0.07210013741352839,0.9622375158500773,-2.5845046401342415,-5.150155187961204,15.703384878014381,1.4000015258789062,0.2622487666252198,-0.7930023193359403,-3.0557164535790804,1.4697118149071997,-1.9243593864575104,0.3383547477856297,1.0775411369180858,53.571343421854834,0.33907216765378223,1.1313570671215674,3,-1.1499977111816406,0.09000396728515625,-3.5499954223632812,-4.789997100830078,-4.839996337890625,3,-0.08584679998222755,1.0476294277929155,85.9800033569336,-2.5000298027060857,86.33999633789062,2.575738660008323,86.54000091552734,-0.08584679998222755
4643,2018-03-16,85.4000015258789,86.45999908447266,85.0999984741211,86.08000183105469,1900841.0,-0.009280689683128784,-1.1249903142937183,3.7777730682829653,37.72654086753887,45.08076029548654,0.746864922202704,1.7047189628296309,-1.6504408519051736,-4.268182947452374,15.479079684948665,1.3600006103515625,-0.22393787173992052,-1.5009979248046932,-3.8686199441382314,0.866624094528845,-2.6848089344714623,-0.3171869151379241,1.7399978637695312,17.8572280067166,-30.82415902439325,1.1838110096667722,3,-0.3500022888183594,0.8899993896484375,-2.335000991821289,-3.990001678466797,-1.9599990844726562,4,-0.04121784788720717,11.726774629815862,86.19999694824219,1.0476294277929155,85.9800033569336,-2.5000298027060857,86.33999633789062,-0.04121784788720717
4644,2018-03-19,84.0999984741211,85.26000213623047,83.83999633789062,85.23999786376953,1246663.0,-0.015222517898478838,1.4067733050573494,1.6764689382804698,32.159247575651364,42.188088435498116,1.8599485520678485,2.9595635113459196,-0.23967240511800014,-2.896922074207282,15.452517020253575,1.5600051879882812,-0.6013999920078561,-2.6760009765625057,-5.354149060529565,0.0021471074045535943,-4.015075018546028,-1.3369269345789832,2.772400970458989,7.647118221903085,-36.606928080861834,1.3390740419835279,3,0.8600006103515625,2.19000244140625,-0.8549976348876953,-2.6899986267089844,1.4199981689453125,0,-0.03091555911170618,-1.1249903142937183,85.4000015258789,11.726774629815862,86.19999694824219,1.0476294277929155,85.9800033569336,-0.03091555911170618
4645,2018-03-20,84.58000183105469,84.63999938964844,83.62000274658203,84.12000274658203,775135.0,0.005707531101576624,2.517264966259323,-0.4035081848723749,34.61539546739364,41.71543834509635,1.1041386223333944,2.3545523782225075,-0.6436029895919262,-3.329297094172162,15.318960167223311,1.0199966430664062,-0.7070904170053893,-2.0399978637695284,-4.851672105652497,0.7716763781134404,-3.445834984711013,-0.634160742828044,2.040853665161137,27.27272727272727,-13.515978259931156,1.4058371209414813,3,0.8499984741210938,1.7099990844726562,-1.2650012969970703,-3.170001983642578,-0.20000457763671875,1,-0.028375519909219382,1.4067733050573494,84.0999984741211,-1.1249903142937183,85.4000015258789,11.726774629815862,86.19999694824219,-0.028375519909219382
4646,2018-03-21,84.0,84.62000274658203,83.69999694824219,84.62000274658203,972511.0,-0.006857434600358814,1.9677474927705654,-1.3478347403512845,36.222917712362346,40.692886005779755,1.8575324969939118,2.779344695732334,0.00343200462506843,-2.7372887798264287,15.740896744715604,0.9200057983398438,-0.9745759247714432,-2.430999755859375,-5.417127795841608,0.5551282841228584,-3.924063775850499,-0.9379357358682512,2.3844041847534214,13.380202232943983,-29.087653281819744,1.4930640199911176,3,1.4300003051757812,2.2900009155273438,-0.6699981689453125,-2.5900001525878906,0.44000244140625,2,-0.02928570338657921,2.517264966259323,84.58000183105469,1.4067733050573494,84.0999984741211,-1.1249903142937183,85.4000015258789,-0.02928570338657921
4647,2018-03-22,82.68000030517578,83.77999877929688,82.04000091552734,83.55999755859375,1315668.0,-0.015714282081240705,1.6363610091610554,1.4193441210853381,37.5601978254387,39.215049796919246,2.95530458059325,3.927387294580967,1.3952062367540066,-1.4120380371877985,16.438662971832322,1.9599990844726562,-1.297107180733093,-3.5139995574951115,-6.895810446370788,-0.13218866861943468,-5.204905001932957,-1.823094113057266,3.4821396468029775,14.479630198605994,-31.21034952010576,1.6909054444378395,3,1.9599990844726562,3.2900009155273438,0.6500015258789062,-1.2700004577636719,3.6399993896484375,3,0.007982535441204197,1.9677474927705654,84.0,2.517264966259323,84.58000183105469,1.4067733050573494,84.0999984741211,0.007982535441204197
4648,2018-03-23,82.5999984741211,82.94000244140625,81.19999694824219,82.04000091552734,943103.0,-0.0009676080159578548,1.8064480403617793,-0.6363628482005843,33.27672814223577,37.895739137866656,2.652708338018627,3.7607297522471015,1.573323247584625,-1.3327856548975205,16.92633080768624,1.7400054931640625,-1.1598190608832795,-3.3150012969970675,-6.920257413750619,0.29025481975648404,-5.117629355373836,-1.5123732386202988,3.2323703549415512,34.48275214083168,-13.418664245177894,1.8026280583767755,3,1.6199989318847656,2.950000762939453,1.2700004577636719,-0.6500015258789062,2.5,4,-0.015012080952495732,1.6363610091610554,82.68000030517578,1.9677474927705654,84.0,2.517264966259323,84.58000183105469,-0.015012080952495732
4649,2018-03-26,80.94000244140625,82.95999908447266,80.81999969482422,82.45999908447266,1394861.0,-0.020096804641405952,-1.431814536579868,-2.714291553133515,26.201541493280217,35.9137178119755,3.8384623980734887,5.096037627102248,3.3057861552524344,0.31360714353566266,17.15602601892978,2.1399993896484375,-1.2984904619404602,-4.602997589111325,-8.646096976640933,-0.5598982015817171,-6.6245472828761365,-2.581447895346514,4.429129199574348,3.1414334075634867,-43.7302195402721,2.0215496937648068,3,3.039997100830078,4.4199981689453125,2.9699974060058594,1.4249954223632812,4.319999694824219,0,0.030887075915395412,1.8064480403617793,82.5999984741211,1.6363610091610554,82.68000030517578,1.9677474927705654,84.0,0.030887075915395412
4650,2018-03-27,81.44000244140625,82.12000274658203,81.27999877929688,81.83999633789062,1178429.0,0.006177415183079127,-1.333340397575552,0.26315446044501556,37.093694292974824,35.14193259557728,2.8723626231895167,4.236743686993108,2.8578325520470287,-0.1900415496619985,17.02233379572686,1.1800003051757812,-1.592829054239914,-3.736997604370117,-7.878011134370709,0.4040159256304747,-5.807504369370406,-1.6664908393698283,3.383233366035583,16.31584864899593,-32.16727173723719,2.0705067650002933,3,2.1999969482421875,3.9199981689453125,2.9899959564208984,1.2499961853027344,4.55999755859375,1,0.05009815912758109,-1.431814536579868,80.94000244140625,1.8064480403617793,82.5999984741211,1.6363610091610554,82.68000030517578,0.05009815912758109
4651,2018-03-28,80.81999969482422,81.27999877929688,79.9000015258789,80.76000213623047,1275487.0,-0.007613000098177891,1.81633320358116,-0.14999618524452582,21.225345305539165,32.89795652026832,2.9988008674596927,4.461732668500531,3.521171446533117,0.42346858190728653,17.172146566046088,1.5400009155273438,-1.8281349665100919,-3.961000442504883,-8.181380746438379,0.2593798614286129,-6.071190594471631,-1.850810290538135,3.5228477791035004,23.711309798863063,-20.929408086436098,2.1101901519667443,3,2.3600006103515625,4.0800018310546875,3.6700000762939453,1.9300003051757812,6.0800018310546875,2,0.044048472804210315,-1.333340397575552,81.44000244140625,-1.431814536579868,80.94000244140625,1.8064480403617793,82.5999984741211,0.044048472804210315
4652,2018-03-29,80.4800033569336,82.0,80.4800033569336,80.9000015258789,1040275.0,-0.004206834189240838,-6.23811080835604,-7.000254323499491,13.729957540713428,30.231669483954384,2.729080555537948,4.473474931821087,3.9253026354139706,0.7485424445039257,17.761401007597385,1.5199966430664062,-2.0721968737953347,-3.9469970703125057,-8.368822790282337,0.47482864965732574,-6.157909930297421,-1.73608421032759,3.240845684267285,18.954323327017054,-19.4470428047678,2.2109128599849157,3,2.0999984741210938,4.4199981689453125,4.029996871948242,2.3699989318847656,6.019996643066406,3,0.049204757943533295,1.81633320358116,80.81999969482422,-1.333340397575552,81.44000244140625,-1.431814536579868,80.94000244140625,0.049204757943533295
4653,2018-04-03,80.18000030517578,81.37999725341797,78.5999984741211,80.0199966430664,1906097.0,-0.003727671958800527,1.1718761175881554,-0.3809627611262489,13.69860388960015,28.180486852170915,2.4705636566748552,4.566558983368623,4.242143659453745,1.042904099138184,19.64983863391757,2.779998779296875,-2.3308086837652695,-3.9670001983642607,-8.72455339888964,0.7905530021611185,-6.345776798626943,-1.5882235981015782,3.005930083880017,36.23856903376181,3.145104552631871,2.3787766002626864,4,1.4399986267089844,4.069999694824219,4.614999771118164,2.670001983642578,5.720001220703125,1,0.07657769227087519,-6.23811080835604,80.4800033569336,1.81633320358116,80.81999969482422,-1.333340397575552,81.44000244140625,0.07657769227087519
4654,2018-04-04,78.23999786376953,80.0999984741211,77.18000030517578,80.0,3590836.0,-0.024195590346998475,1.9795913600959125,-10.999761586877742,11.42855066829911,25.604170763382633,3.9022748197440933,6.1691596195127545,6.1800119807080875,2.965926851287634,21.782344375512785,3.0,-2.659770654534256,-5.492002487182617,-10.788172122856437,-0.19583285150879703,-8.140087305019534,-2.8439176693457,4.212183418896714,21.457429852848513,-5.4351945128975885,2.6480848178369127,4,2.660003662109375,5.3000030517578125,6.745000839233398,4.8000030517578125,6.840003967285156,2,0.08767894680028121,1.1718761175881554,80.18000030517578,-6.23811080835604,80.4800033569336,1.81633320358116,80.81999969482422,0.08767894680028121
4655,2018-04-05,78.9800033569336,79.9000015258789,78.44000244140625,79.0199966430664,1727802.0,0.009458148177004633,-1.6071525885558584,0.022723430449050012,17.830896790045884,23.560612883125245,2.552829298883168,5.050131265078704,5.464480698007279,2.236224700469677,23.840935929431854,1.660003662109375,-2.8911866646205056,-4.346997070312497,-9.80162472614765,1.1076305855226565,-7.074310898230081,-1.6196832423949132,2.52318534978437,37.344464019171625,13.892298692497427,2.7273138279175795,4,1.4999961853027344,4.55999755859375,6.479997634887695,4.4199981689453125,6.5399932861328125,3,0.0795137821267966,1.9795913600959125,78.23999786376953,1.1718761175881554,80.18000030517578,-6.23811080835604,80.4800033569336,0.0795137821267966
4656,2018-04-06,78.63999938964844,79.81999969482422,78.0999984741211,78.19999694824219,1760511.0,-0.004304937361784833,-4.375008940705243,-11.001907668828691,15.636422401535867,21.12463783602493,2.293774728235519,5.224842526042508,5.827446801712085,2.5902479828733362,25.17003110455363,1.720001220703125,-2.961154759589718,-4.412001037597662,-10.2361085593175,1.4121064841221767,-7.324054798457581,-1.4999472767377426,2.085015404791932,30.290439355015376,10.208283504681095,2.9120537608599166,4,1.4300003051757812,4.619998931884766,7.605001449584961,5.19000244140625,7.3000030517578125,4,0.09359105630054687,-1.6071525885558584,78.9800033569336,1.9795913600959125,78.23999786376953,1.1718761175881554,80.18000030517578,0.09359105630054687
4657,2018-04-09,78.44000244140625,79.68000030517578,78.0999984741211,78.9000015258789,1425729.0,-0.0025431962079658366,-1.7719159700983116,-1.0454466638923567,16.538519943865353,19.264836925094887,2.044029721606563,5.083770252131075,6.107872990635997,2.8144206777901672,26.652388299642816,1.5800018310546875,-3.1334848027940154,-4.229998016357428,-10.21778098895399,1.757784956239135,-7.223889502655709,-1.2361065300591463,1.646909744966493,30.00007266095309,9.238405419381074,2.9938914862982804,4,1.6299972534179688,4.6399993896484375,7.85999870300293,5.3899993896484375,8.05999755859375,0,0.10785312112645817,-4.375008940705243,78.63999938964844,-1.6071525885558584,78.9800033569336,1.9795913600959125,78.23999786376953,0.10785312112645817
4658,2018-04-10,78.05999755859375,79.37999725341797,77.4000015258789,78.72000122070312,1512260.0,-0.004844529206846415,1.0,1.4347934254391057,18.14351764294021,18.369500941723775,1.9135395054978233,5.031833054546013,6.508166240699296,3.211846841032468,28.704151946724654,1.9799957275390625,-3.344890749896109,-4.172002792358398,-10.163173306131853,1.819167721415056,-7.167588049245126,-1.1764175354716713,1.7600021362304688,30.13691113840044,7.39758753258641,2.9955852568867303,4,1.5900039672851562,4.240001678466797,8.24000358581543,5.7700042724609375,8.800003051757812,1,0.10812199212626128,-1.7719159700983116,78.44000244140625,-4.375008940705243,78.63999938964844,-1.6071525885558584,78.9800033569336,0.10812199212626128
4659,2018-04-11,76.5,77.9800033569336,76.27999877929688,77.68000030517578,1334581.0,-0.01998459655885565,-1.098767525207571,1.7878693300041615,11.742462008406775,15.552697354549549,3.103897307435659,6.114590997582013,8.066874767679778,4.801128576702681,30.97177962063701,1.779998779296875,-3.5586828513900315,-5.230000305175778,-11.38166191783236,0.9216613074808038,-8.305831111504077,-2.15416949884748,3.1800003051757812,6.077377176325291,-15.42390195925355,3.0758308063282938,4,2.6399993896484375,5.349998474121094,9.690000534057617,7.3300018310546875,11.239997863769531,2,0.12287583693959347,1.0,78.05999755859375,-1.7719159700983116,78.44000244140625,-4.375008940705243,78.63999938964844,0.12287583693959347
4660,2018-04-12,78.0,78.66000366210938,76.18000030517578,76.41999816894531,1544508.0,0.019607843137254832,-1.4077731030191698,-1.3389842562958651,23.867620827429633,15.846283523648488,1.1897298065138813,4.171624718206061,6.595239611554305,3.34741605371363,33.305753969093026,2.4800033569335938,-3.709978520221682,-3.313000488281247,-9.276698206328746,2.6506972297662514,-6.294849347304989,-0.33115162925750496,1.3799972534179688,50.0,26.33664160935583,2.9818488590237466,4,1.0900001525878906,3.799999237060547,8.46500015258789,5.8300018310546875,9.459999084472656,3,0.09076925424429083,-1.098767525207571,76.5,1.0,78.05999755859375,-1.7719159700983116,78.44000244140625,0.09076925424429083
4661,2018-04-13,78.19999694824219,78.55999755859375,76.81999969482422,77.86000061035156,1159564.0,0.0025640634390025063,2.283022398802326,0.21518730624740456,28.378379373550615,17.473885949519286,0.6470455443976135,3.540402503659223,6.397502132653244,3.1937426622604477,35.418639531652,1.7399978637695312,-3.6152818849518127,-2.724003219604498,-8.414632266721412,2.9666258275124164,-5.569317743162955,0.12131130395395928,0.5400009155273438,57.71418980189732,31.530534634159707,2.845314523558454,4,0.5800018310546875,3.5100021362304688,8.265003204345703,5.6300048828125,7.5,4,0.09360613785789629,-1.4077731030191698,78.0,-1.098767525207571,76.5,1.0,78.05999755859375,0.09360613785789629
4662,2018-04-16,78.80000305175781,79.0,77.86000061035156,78.12000274658203,1421073.0,0.007672712620599542,1.1111213150886214,2.0000224396373754,32.53680582582142,19.56701949798832,-0.24175275371146654,2.484988834926682,5.771957193370454,2.6456162199806954,37.30129460721889,1.1399993896484375,-3.772351931066524,-1.7539974212646428,-6.940167415849643,3.432172573320358,-4.34708241855715,0.8390875760278647,-2.6200027465820312,81.87516391292945,54.39736459130046,2.5930849972925034,4,-0.660003662109375,2.9099960327148438,6.959997177124023,5.029998779296875,6.6999969482421875,0,0.09060912580115899,2.283022398802326,78.19999694824219,-1.4077731030191698,78.0,-1.098767525207571,76.5,0.09060912580115899
4663,2018-04-17,81.87999725341797,82.68000030517578,80.05999755859375,81.16000366210938,2780897.0,0.03908621931952383,1.2586233545005212,1.0588136296828192,53.82111380379572,24.277304290821274,-3.4142921148097116,-0.9193732304690769,2.6210925994457455,-0.3776337857181318,38.39256826665367,3.8799972534179688,-3.66251930320216,1.5019969940185547,-3.2088577951926,6.212851783229709,-0.8534304005870155,3.857424388624125,-5.643596954345696,87.6922607421875,54.77584249114777,2.3554273946055764,4,-2.4499969482421875,-0.1699981689453125,3.8950042724609375,1.9500045776367188,3.9599990844726562,1,0.05642407061010468,1.1111213150886214,78.80000305175781,2.283022398802326,78.19999694824219,-1.4077731030191698,78.0,0.05642407061010468
4664,2018-04-18,81.5,82.5999984741211,80.5,82.37999725341797,697357.0,-0.004640904569670146,2.1818166054966333,-1.222229286539297,50.24629523607887,27.879015229269385,-2.8197607065929304,-0.7843633095392306,2.9836605680696096,0.07264294083321943,38.94151658833525,2.0999984741210938,-3.4689105699278144,1.2519996643066378,-3.1604310804763145,5.66443040908959,-0.9542157080848455,3.458215036698121,-5.005855700683583,81.84614915114182,44.895376846949674,2.2062153723914797,4,-2.0699996948242188,0.20999908447265625,4.275001525878906,2.3300018310546875,4.4199981689453125,2,0.06576687865462039,1.2586233545005212,81.87999725341797,1.1111213150886214,78.80000305175781,2.283022398802326,78.19999694824219,0.06576687865462039
4665,2018-04-19,82.18000030517578,82.41999816894531,81.22000122070312,81.33999633789062,1410601.0,0.008343562026696727,-1.222228501592998,-0.9545529420944487,55.55555555555556,32.31447446860491,-3.3504403491088652,-1.742735688701913,2.34084062225088,-0.5260233476630276,39.420647550756286,1.1999969482421875,-3.2297914645313455,2.052000045776367,-1.9783773866787868,6.082377478231521,0.03681132954879729,4.067188762003937,-5.4384217656249945,91.46757768050807,50.659249667273734,2.015188716227574,4,-2.75,-0.470001220703125,3.4549999237060547,1.6500015258789062,3.1599960327148438,3,0.06765633411957506,2.1818166054966333,81.5,1.2586233545005212,81.87999725341797,1.1111213150886214,78.80000305175781,0.06765633411957506
4666,2018-04-20,81.54000091552734,82.5999984741211,81.05999755859375,82.33999633789062,1378983.0,-0.0077877754596227255,1.3333352599485593,-0.9523710048046793,54.226462664664616,36.50202365980483,-2.5209165110009195,-1.366546278822895,2.9597694763324256,0.19640599961792304,39.884801103067424,1.5400009155273438,-2.7337086471688536,1.5350006103515597,-2.1315626669343004,5.20156388763742,-0.2982810282913704,3.3682822489944897,-4.560885505351564,76.34855888325917,31.421909854371002,1.8332816386429271,4,-2.1100006103515625,0.11999893188476562,4.005001068115234,2.2900009155273438,3.5800018310546875,4,0.07260238045714806,-1.222228501592998,82.18000030517578,2.1818166054966333,81.5,1.2586233545005212,81.87999725341797,0.07260238045714806
4667,2018-04-23,83.33999633789062,83.33999633789062,81.12000274658203,81.76000213623047,1826123.0,0.022074998800012402,1.8101287827208066,-1.975004053139037,61.25354639122598,41.292026854058804,-3.9702687129534837,-3.282876001339133,1.1611193902353136,-1.5146459276773214,39.48343529021422,2.2199935913085938,-2.288040118644119,3.3019962310791016,-0.47612091528068845,7.080113377438892,1.4129376578992066,5.191054804258997,-6.132845531914839,100.0,51.744741845815994,1.8890585731798957,4,-3.579998016357422,-2.0199966430664062,2.3300037384033203,0.4900054931640625,3.3400039672851562,0,0.028317743149198993,1.3333352599485593,81.54000091552734,-1.222228501592998,82.18000030517578,2.1818166054966333,81.5,0.028317743149198993
4668,2018-04-24,81.36000061035156,85.31999969482422,79.68000030517578,84.0999984741211,3711376.0,-0.023758049130593206,1.1776058136572045,-1.734182227308504,61.079559770749604,46.773926605430226,-1.646038568460071,-1.4762279230236572,3.1130329827779804,0.5420859977870975,38.82878859451003,5.6399993896484375,-1.8010388115485227,1.38400039672851,-2.2552382028556224,5.023238996312642,-0.4356189030635562,3.203619696520576,-3.784879072460882,29.787242676997916,-20.954838990394475,1.8196192997920655,4,-0.6100006103515625,-0.04000091552734375,4.309999465942383,2.5400009155273438,6.9799957275390625,1,0.050884947868617525,1.8101287827208066,83.33999633789062,1.3333352599485593,81.54000091552734,-1.222228501592998,82.18000030517578,0.050884947868617525
4669,2018-04-25,83.44000244140625,84.94000244140625,80.80000305175781,81.4000015258789,2838679.0,0.02556541071104723,-1.5555568637516395,-0.7445264620465171,64.46174390649978,51.2843847253269,-2.9480981526441496,-3.5408754143778935,1.0104864238761593,-1.446708794620207,37.998028617749384,4.1399993896484375,-1.2520238645003872,3.3390022277831974,-0.5991187418981099,7.277123197464505,1.3699417429425438,5.308062712623851,-5.245290650960882,66.66671175765578,13.64209818084008,1.9690604848406512,4,-2.3700027465820312,-2.69000244140625,2.2299976348876953,0.7399978637695312,4.879997253417969,2,0.028763109135449882,1.1776058136572045,81.36000061035156,1.8101287827208066,83.33999633789062,1.3333352599485593,81.54000091552734,0.028763109135449882
4670,2018-04-26,85.5199966430664,85.68000030517578,83.0,83.55999755859375,2122943.0,0.02492802182167697,1.3508708527832154,0.960783433749584,70.04663450401989,55.9141908509346,-4.3015565207135324,-5.58592781533406,-1.0522286541812491,-3.4160880570978236,37.25508415770973,2.6800003051757812,-0.6362526825013362,5.214996719360357,0.6173528749939408,9.812640563726774,2.916174797177149,7.5138186415435655,-6.755261820270732,97.33327229817709,39.72138662499641,2.2988219221832105,4,-3.7499961853027344,-4.589996337890625,0.10500335693359375,-0.9799957275390625,2.3400039672851562,3,0.004677286501172162,-1.5555568637516395,83.44000244140625,1.1776058136572045,81.36000061035156,1.8101287827208066,83.33999633789062,0.004677286501172162
4671,2018-04-27,84.37999725341797,85.80000305175781,84.0,85.68000030517578,1351285.0,-0.013330208540657917,1.3376533301626934,-0.6632671729576763,66.40884066395184,59.677750277393535,-2.4504225503159205,-4.390658846633968,0.05282916752096867,-2.1765682620829097,35.99557340587026,1.8000030517578125,0.25742897150860244,3.8969974517822266,-1.0471913052673187,8.841186208831772,1.424903073257454,6.369091830306999,-4.923735882384278,76.79730128989068,15.044457433536408,2.472094378524775,4,-1.6399955749511719,-3.389995574951172,1.4800033569335938,0.3000030517578125,3.4800033569335938,4,0.011377093099321778,1.3508708527832154,85.5199966430664,-1.5555568637516395,83.44000244140625,1.1776058136572045,81.36000061035156,0.011377093099321778
4672,2018-04-30,84.44000244140625,84.81999969482422,84.08000183105469,84.4000015258789,654815.0,0.000711130480463007,-1.1764633284340675,-0.030769862788595843,67.9415376719941,61.24668626274891,-1.817376110641419,-4.3624442607627145,-0.07889219865697328,-2.1827969284755397,35.272988617733404,0.7399978637695312,0.9777939974780736,3.759002685546875,-1.492313800728141,9.010319171821891,1.133344442409367,6.384660928684383,-4.222492068685668,77.77777777777779,11.528960517008798,2.6256582431375097,4,-1.7000007629394531,-3.450000762939453,1.4199981689453125,0.23999786376953125,3.5400009155273438,0,0.008053058805246316,1.3376533301626934,84.37999725341797,1.3508708527832154,85.5199966430664,-1.5555568637516395,83.44000244140625,0.008053058805246316
4673,2018-05-02,86.31999969482422,86.45999908447266,84.5,84.77999877929688,1621384.0,0.02226429653081219,1.1538455089268123,38.49914171275987,77.12709613593992,64.23344191828903,-3.354038640926319,-6.070078970940301,-2.0289363374748035,-3.9895560437536233,34.156019331121826,2.0199966430664062,1.6966691168654933,5.331999969482425,-0.48358495782929367,11.147584896794143,2.4242075058265584,8.239792433138291,-5.432590200619174,97.52651081662886,22.68877603361392,2.9077924636558627,5,-3.25,-5.0,-1.0149993896484375,-1.6399993896484375,1.6999969482421875,2,0.004170535352459481,-1.1764633284340675,84.44000244140625,1.3376533301626934,84.37999725341797,1.3508708527832154,85.5199966430664,0.004170535352459481
4674,2018-05-03,85.0999984741211,86.36000061035156,84.9000015258789,86.36000061035156,1229918.0,-0.014133471096111183,1.3174549351805318,-0.8181827189362451,69.92144970610536,65.82965237946122,-1.7541416940788537,-4.5426992623256695,-0.8739704881561181,-2.693885423923703,32.57179008224516,1.4599990844726562,2.3613293924904895,3.768998718261713,-2.1720081480645206,9.710005584587947,0.7984952850985962,6.73950215142483,-3.432426437278579,60.69361357767983,-16.57186377285015,2.970503433163118,5,-2.029998779296875,-3.779998779296875,-0.21500015258789062,-0.4199981689453125,2.8600006103515625,3,0.03807283104423109,1.1538455089268123,86.31999969482422,-1.1764633284340675,84.44000244140625,1.3376533301626934,84.37999725341797,0.03807283104423109
4675,2018-05-04,85.26000213623047,85.58000183105469,84.77999877929688,84.86000061035156,1257819.0,0.0018801840773008394,-1.8571272870941813,-0.3174609902452907,69.85379275069847,67.56602238902055,-1.5995066323375795,-4.435508949991629,-1.133952817608403,-2.782907946584487,30.869381705105436,0.8000030517578125,2.545915877180647,3.615002441406247,-2.465023159060081,9.695028041872575,0.5749896411730759,6.655015241639418,-2.9214903127197402,51.219618095938124,-27.34087658662994,3.0400128002331677,5,-2.19000244140625,-3.94000244140625,-0.5900020599365234,-0.5800018310546875,3.05999755859375,4,0.03589018862214455,1.3174549351805318,85.0999984741211,1.1538455089268123,86.31999969482422,-1.1764633284340675,84.44000244140625,0.03589018862214455
4676,2018-05-07,86.0,86.31999969482422,85.26000213623047,85.41999816894531,790747.0,0.008679308529539354,-1.3555661049133634,1.4499990463293215,70.08929635798243,68.54777238532682,-1.8330910646654814,-4.8442074339074,-1.9699709451479919,-3.4445059082085834,29.10465289414852,1.05999755859375,2.8577446401700968,3.9870002746582003,-2.216893223711807,10.190893773028208,0.8850535254731966,7.088947023843204,-3.0844799599546064,80.6722850704117,2.426517707127857,3.101946749185005,5,-2.9300003051757812,-4.680000305175781,-1.5,-1.3199996948242188,1.44000244140625,0,0.021627914073855337,-1.8571272870941813,85.26000213623047,1.3174549351805318,85.0999984741211,1.1538455089268123,86.31999969482422,0.021627914073855337
4677,2018-05-08,86.9000015258789,86.9000015258789,85.80000305175781,86.13999938964844,1100800.0,0.010465134021847788,1.8947246900567183,1.3103443739970009,65.94665624854585,69.08856088285974,-2.4306037170876635,-5.352326614835931,-2.945908696994877,-4.272851903389579,27.33825765634041,1.0999984741210938,3.0898227982847857,4.464001846313479,-1.8664973747556104,10.79450106738257,1.2987522357789345,7.629251456848024,-3.488254419613696,100.0,22.001144782354714,3.1652496105345427,5,-3.049999237060547,-5.3600006103515625,-2.8600006103515625,-2.220001220703125,1.0800018310546875,1,0.011047169938043888,-1.3555661049133634,86.0,-1.8571272870941813,85.26000213623047,1.3174549351805318,85.0999984741211,0.011047169938043888
4678,2018-05-09,86.5,86.9000015258789,86.37999725341797,86.81999969482422,582341.0,-0.004603009422960547,1.1666693157434633,-0.42105104652913716,65.86294969148383,69.24425041452463,-1.3687572015023193,-4.519308376279312,-2.652557979146451,-3.8243490014832275,25.272739200889145,0.5200042724609375,3.411203388287049,3.642000198364258,-2.58463729624404,9.868637692972555,0.528681451060109,6.755318945668407,-2.530132186596603,81.13202794082189,3.4702981071720984,3.113318747304151,5,-1.5499992370605469,-4.959999084472656,-2.759998321533203,-1.8199996948242188,0.0800018310546875,2,0.01710986539807613,1.8947246900567183,86.9000015258789,-1.3555661049133634,86.0,-1.8571272870941813,85.26000213623047,0.01710986539807613
4679,2018-05-11,85.9000015258789,87.63999938964844,85.37999725341797,86.4800033569336,1243871.0,-0.006936398544752476,-1.790108223681112,1.8125074505877024,61.86225433143507,68.33487483979297,-0.4281338736069529,-3.3507734739839066,-2.174828742211062,-3.166071949936736,22.502912665166225,2.2600021362304688,3.4790517421650975,2.5720016479492216,-3.020736696544745,8.164739992443188,-0.22436752429776163,5.368370820196205,-1.461312318479429,39.16092683785673,-35.236167424821296,2.796369172246983,5,-0.0800018310546875,-3.990001678466797,-2.9650020599365234,-1.6500015258789062,0.29999542236328125,4,0.024679803021293578,1.1666693157434633,86.5,1.8947246900567183,86.9000015258789,-1.3555661049133634,86.0,0.024679803021293578
4680,2018-05-14,85.08000183105469,85.68000030517578,84.76000213623047,85.55999755859375,928589.0,-0.009545979979723063,1.5555461365659307,0.8275762279340191,61.16015914943277,67.75168800484641,0.3608345818047525,-2.079793828885755,-1.501398246901033,-2.307139144659203,20.02801743623352,1.1399993896484375,3.702381355956092,1.3980018615722685,-3.643917932577267,6.439921655721804,-1.1229580355024922,3.918961758647029,2.55999755859375,11.11111111111111,-60.43505431944307,2.520959897074764,5,0.779998779296875,-3.170001983642578,-2.8600006103515625,-1.5400009155273438,0.55999755859375,0,0.03385046064217123,-1.790108223681112,85.9000015258789,1.1666693157434633,86.5,1.8947246900567183,86.9000015258789,0.03385046064217123
4681,2018-05-15,85.5199966430664,85.86000061035156,84.77999877929688,85.0999984741211,953840.0,0.005171542107925919,-1.0377439972361375,-0.8750039736783546,57.51724638695362,66.5934334176197,0.1112540861836635,-2.0482916256438557,-2.085226523497653,-2.7060453255679846,17.455570169903854,1.0800018310546875,3.7218928262847157,1.4719966888427791,-2.9144967463604985,5.858490124046057,-0.7212500287588597,3.665243406444418,2.1200027465820312,26.388723320273282,-39.841496060182024,2.19324671760164,5,0.5500030517578125,-3.609996795654297,-3.5099964141845703,-1.9799957275390625,-0.1999969482421875,1,0.03274091629638565,1.5555461365659307,85.08000183105469,-1.790108223681112,85.9000015258789,1.1666693157434633,86.5,0.03274091629638565
4682,2018-05-16,85.94000244140625,86.22000122070312,84.45999908447266,85.30000305175781,1093626.0,0.00491119989273181,1.9333443535979045,1.5238147138964577,67.69706710564174,65.54565241425324,-0.08225005761255488,-2.0089604785674453,-2.609110060072652,-3.083699852006916,15.221378487454826,1.7600021362304688,3.4481061270153646,1.5350025177001925,-2.160955857553759,5.230960892954144,-0.3129766699267833,3.3829817053271682,1.6423970031738264,46.54098160068521,-23.295261406260202,1.8479791876269787,5,0.10999679565429688,-4.030002593994141,-4.275003433227539,-2.4000015258789062,-1.2000045776367188,2,0.01745403720488259,-1.0377439972361375,85.5199966430664,1.5555461365659307,85.08000183105469,-1.790108223681112,85.9000015258789,0.01745403720488259
4683,2018-05-17,86.5,86.5,85.22000122070312,86.0,738007.0,0.00651614548155921,4.1199951171875,0.7812507450587702,63.39753962008014,64.820773515806,-0.6861896003131704,-2.3242583515546045,-3.2112364100759976,-3.594466318902249,15.598689725157508,1.279998779296875,3.329241592644337,1.863999938964838,-1.7439351767412177,5.471935054670894,0.060032381111810196,3.667967496817866,0.9575034301757768,64.15096603000416,-5.834786663327151,1.8039675578530294,5,-0.4500007629394531,-4.590000152587891,-4.924999237060547,-2.9599990844726562,-1.7600021362304688,3,0.01710986539807613,1.9333443535979045,85.94000244140625,-1.0377439972361375,85.5199966430664,1.5555461365659307,85.08000183105469,0.01710986539807613
4684,2018-05-18,86.86000061035156,87.18000030517578,85.80000305175781,86.37999725341797,813117.0,0.004161856767070038,1.4642747665206641,0.9600067138671875,56.90723368509806,63.3822669529615,-0.860801716979779,-2.38435938417625,-3.6345520666113487,-3.896255763949256,16.129378597771694,1.3799972534179688,3.1935534486859325,1.956000518798831,-1.4624288459776835,5.3744298835753455,0.24678583641056662,3.6652152011870953,0.47760264599608604,88.23531061719531,20.81206564060919,1.7092146823882592,5,-0.8100013732910156,-4.950000762939453,-5.885000228881836,-3.3199996948242188,-2.7600021362304688,4,-0.003223564095433673,4.1199951171875,86.5,1.9333443535979045,85.94000244140625,-1.0377439972361375,85.5199966430664,-0.003223564095433673
4685,2018-05-21,87.73999786376953,88.18000030517578,86.66000366210938,86.66000366210938,706184.0,0.01013121399072503,-1.8148237105900804,2.2499721846936342,67.7966087996638,63.127523890926106,-1.5109041572891613,-2.9792035192604374,-4.586352647246798,-4.714728836388957,16.867072316033774,1.5199966430664062,2.720034604391188,2.557997894287112,-0.8318914584981485,5.947887247072373,0.863053217894489,4.2529425706797355,-3.279998779296875,88.17198126286947,21.028400153220943,1.6949446763926268,5,-1.4199981689453125,-5.55999755859375,-7.244998931884766,-4.649997711181641,-3.779998779296875,0,-0.0175518686234577,1.4642747665206641,86.86000061035156,4.1199951171875,86.5,1.9333443535979045,85.94000244140625,-0.0175518686234577
4686,2018-05-22,87.45999908447266,87.9000015258789,87.05999755859375,87.63999938964844,729810.0,-0.0031912330307053427,1.3999956403744918,-0.1666678440486871,65.63145902357927,63.092501977040925,-1.1197821470391318,-2.353624672464804,-4.288111667770835,-4.3702176625386215,17.76173256866788,0.8400039672851562,2.4912255167628814,1.981999206542966,-1.0876044231915643,5.051602836277496,0.44719739167570083,3.516801021410231,-2.925599975585939,80.64513482694406,14.233405880640873,1.5348018148672624,5,-1.1399993896484375,-4.959999084472656,-7.0149993896484375,-4.4199981689453125,-3.1999969482421875,1,-0.02080950964870676,-1.8148237105900804,87.73999786376953,1.4642747665206641,86.86000061035156,4.1199951171875,86.5,-0.02080950964870676
4687,2018-05-23,85.69999694824219,87.36000061035156,85.31999969482422,87.31999969482422,1385369.0,-0.020123509657604566,1.3999946145595383,9.0,46.7505100257752,60.968897569739966,0.5052285495692672,-0.42978726571678294,-2.5924842409420137,-2.5544842314012612,18.667463757825164,2.1399993896484375,2.2080005875134248,0.10399703979491903,-2.796328133460591,3.004322213050429,-1.346165546832836,1.554159626422674,-1.0926858154296895,16.216076891948667,-44.34889507660273,1.450162586627757,5,0.6200027465820312,-2.6799964904785156,-5.454998016357422,-2.6599960327148438,-2.4599990844726562,2,-0.004434040454487587,1.3999956403744918,87.45999908447266,-1.8148237105900804,87.73999786376953,1.4642747665206641,86.86000061035156,-0.004434040454487587
4688,2018-05-24,85.5,86.30000305175781,85.27999877929688,85.72000122070312,875571.0,-0.002333686760373821,-2.090904887409257,0.13580299241300386,52.347427719965296,59.91169461290999,0.6129123627481192,0.10147343606463721,-2.4843692439141307,-2.2849827074222446,19.351862369138594,1.0200042724609375,1.8457274926146283,-0.3029998779296932,-2.4138742394000303,1.807874483540644,-1.3584370586648618,0.7524373028054754,-0.821235083740234,7.586244998145269,-50.774630301423066,1.0554371807351706,5,0.8199996948242188,-1.5699996948242188,-5.575000762939453,-2.4599990844726562,-0.48000335693359375,3,-0.00888891387404056,1.3999946145595383,85.69999694824219,1.3999956403744918,87.45999908447266,-1.8148237105900804,87.73999786376953,-0.00888891387404056
4689,2018-05-25,85.83999633789062,86.68000030517578,85.4000015258789,85.55999755859375,1203941.0,0.003976565355445993,-3.2667277027542534,-1.2727146622277707,53.33330410190077,59.042044052073095,0.2944765183276701,-0.05217756453973266,-2.905164574105683,-2.5280426540295338,20.153559192372835,1.279998779296875,1.5430063709670776,-0.08300323486328409,-1.877416701560918,1.7114102318343498,-0.9802099682120939,0.8142034984855258,-1.091206713852543,19.310250480783147,-38.30348953846093,0.8972067333488145,5,0.48000335693359375,-1.9099960327148438,-5.269996643066406,-2.7999954223632812,-2.7399978637695312,4,-0.012814521447451876,-2.090904887409257,85.5,1.3999946145595383,85.69999694824219,1.3999956403744918,87.45999908447266,-0.012814521447451876
4690,2018-05-28,85.91999816894531,86.81999969482422,85.73999786376953,86.0,626395.0,0.0009319878199876008,-3.9090719933416564,-0.28572207084468665,49.50247575957139,58.15151398236396,0.38683899743101335,-0.10611642137811828,-3.060253937590261,-2.5102974702335246,20.648135427490327,1.0800018310546875,1.2573444300033714,-0.02300148010253622,-1.807390870638116,1.7613879104330437,-0.9151961753703262,0.8691932151652537,-1.1025843312844756,24.427432012556455,-29.019152954077196,0.8921946952677884,5,0.40000152587890625,-1.9899978637695312,-5.349998474121094,-2.8799972534179688,-2.6999969482421875,0,-0.021182492244070317,-3.2667277027542534,85.83999633789062,-2.090904887409257,85.5,1.3999946145595383,85.69999694824219,-0.021182492244070317
4691,2018-05-29,85.33999633789062,85.72000122070312,84.41999816894531,85.5999984741211,1452657.0,-0.0067504870043668674,4.199932862352564,3.2499523173755485,39.89633106856083,55.06254331157719,1.048928704619584,0.5791890572474045,-2.5520220278591097,-1.8397191530249586,20.746826534278327,1.5,1.0707159889455795,-0.6510032653808651,-2.3052655562639046,1.0032590255021745,-1.478134410822392,0.17612788006066182,2.8400039672851562,31.29242874047624,-15.593552844724883,0.8271311454415218,5,0.9600028991699219,-1.4099960327148438,-4.769996643066406,-2.2999954223632812,-3.2199935913085938,1,-0.016170580180881244,-3.9090719933416564,85.91999816894531,-3.2667277027542534,85.83999633789062,-2.090904887409257,85.5,-0.016170580180881244
4692,2018-05-30,85.12000274658203,85.5,84.58000183105469,85.22000122070312,866991.0,-0.0025778486143538393,1.7878899973412556,0.3846063558202999,40.848807171239756,52.557128595039366,1.274388641283693,0.8988216740343091,-2.414926578969272,-1.5413244331319618,20.85085103110991,0.9199981689453125,0.947517389894216,-0.9049968719482422,-2.4493377131744154,0.639343969277931,-1.677167292561336,-0.13282645133514848,2.984797515869147,29.16683885775321,-12.834234768665251,0.772170420613087,5,1.1799964904785156,-1.19000244140625,-4.575002670288086,-2.0800018310546875,-3.8199996948242188,2,-0.01010339030312235,4.199932862352564,85.33999633789062,-3.9090719933416564,85.91999816894531,-3.2667277027542534,85.83999633789062,-0.01010339030312235
4693,2018-05-31,86.68000030517578,87.30000305175781,84.86000061035156,85.4000015258789,2082622.0,0.018327038395876905,-1.0677981443765558,-12.800183108262761,54.5882363500911,52.29946222448305,-0.2876390536453499,-0.6670212125688693,-4.015613962866425,-3.0277433572869654,20.53597225232927,2.44000244140625,0.915534758812143,0.637000656127924,-0.930042610224433,2.204043922480281,-0.1465209770482545,1.4205222893041025,1.3511039154052753,78.47216335353706,34.62008780159578,0.7835216331761786,5,-0.3800010681152344,-2.75,-6.14000129699707,-3.6399993896484375,-5.480003356933594,3,-0.03968623014876527,1.7878899973412556,85.12000274658203,4.199932862352564,85.33999633789062,-3.9090719933416564,85.91999816894531,-0.03968623014876527
4694,2018-06-01,88.33999633789062,88.69999694824219,86.16000366210938,86.83999633789062,1203576.0,0.019150854024809316,1.2882809815107568,1.1718761175881554,67.45182607559161,52.26115303291948,-1.9172380398008357,-2.183803836830066,-5.655940062193622,-4.609189868697072,20.450280976360407,2.5399932861328125,0.7465075452399219,2.1349967956543026,0.3270447639065992,3.942948827402006,1.2310207797804509,3.0389728115281542,-3.9199981689453125,91.58876838720258,41.794309070610666,0.9039760158738547,6,-1.779998779296875,-3.589996337890625,-7.304996490478516,-5.299995422363281,-6.6399993896484375,4,-0.03758206738118475,-1.0677981443765558,86.68000030517578,1.7878899973412556,85.12000274658203,4.199932862352564,85.33999633789062,-0.03758206738118475
4695,2018-06-04,88.31999969482422,89.04000091552734,87.83999633789062,88.37999725341797,1025040.0,-0.00022636001692732943,-1.352940296497973,-0.039998372395833336,65.69511444113724,52.26822585709258,-2.0185925823585222,-2.026716430504365,-5.631574607411125,-4.5310391650162956,20.50830628578999,1.2000045776367188,0.629357678347148,1.9620002746582088,-0.018871750400677456,3.942872299717095,0.9715642621287657,2.952436287187652,-3.8144015502929705,84.41556725835724,30.35257964346961,0.9904360125294406,6,-1.5900001525878906,-2.299999237060547,-7.409999847412109,-5.279998779296875,-5.0800018310546875,0,-0.0591032748951541,1.2882809815107568,88.33999633789062,-1.0677981443765558,86.68000030517578,1.7878899973412556,85.12000274658203,-0.0591032748951541
4696,2018-06-05,87.86000061035156,88.73999786376953,87.86000061035156,88.31999969482422,809073.0,-0.005208322985304714,-2.8260826298243575,7.6669633774160735,60.71430396065402,53.819758516523564,-1.6716814554572892,-1.4969768111057817,-5.153763812073265,-4.016886480537721,20.20893723356846,0.8799972534179688,0.5798691188130931,1.409001159667966,-0.6731622031703637,3.4911645225062955,0.3679194782488082,2.4500828410871236,-3.1730263549804647,73.54258862330455,17.762740400460103,1.041081681419164,6,-1.1300010681152344,-1.3400001525878906,-6.510000228881836,-4.819999694824219,-4.879997253417969,1,-0.05281128337599572,-1.352940296497973,88.31999969482422,1.2882809815107568,88.33999633789062,-1.0677981443765558,86.68000030517578,-0.05281128337599572
4697,2018-06-06,87.86000061035156,87.86000061035156,87.86000061035156,87.86000061035156,0.0,0.0,1.0,-0.0,58.0952623155998,54.45840680492739,-1.4897236115192953,-1.4981810069232608,-5.093030816302502,-3.952922248812854,19.62491752931122,0.0,0.3313459961222236,1.3610012054443388,-0.8072273595441288,3.5292297704328064,0.2768869229501121,2.4451154879385655,-2.998905288574221,71.77032968838124,16.345079616302023,1.0841142824942323,6,-1.1300010681152344,-1.2999992370605469,-5.994998931884766,-4.819999694824219,-4.0200042724609375,2,-0.06533118397330462,-2.8260826298243575,87.86000061035156,-1.352940296497973,88.31999969482422,1.2882809815107568,88.33999633789062,-0.06533118397330462
4698,2018-06-07,87.9800033569336,89.22000122070312,87.69999694824219,88.4000015258789,1234189.0,0.0013658404933802881,-2.102014760377417,-100.0,56.86277809722826,54.850570582186,-1.3644266770600382,-1.5827699861956006,-5.147074849187902,-3.994839808333225,19.23291366558797,1.5200042724609375,0.11399297850105938,1.4070037841796932,-0.860135520645855,3.6741430890052413,0.2734341317669191,2.5405734365924673,-2.951751811406254,59.477161663508525,7.863340672425174,1.1335696524127736,6,-1.160003662109375,-1.160003662109375,-6.115001678466797,-4.94000244140625,-3.4800033569335938,3,-0.07592634746869831,1.0,87.86000061035156,-2.8260826298243575,87.86000061035156,-1.352940296497973,88.31999969482422,-0.07592634746869831
4699,2018-06-08,88.0199966430664,88.66000366210938,87.41999816894531,87.77999877929688,1090150.0,0.0004545724551812125,-1.5833472410970444,-0.5714259763851045,51.91256602782445,55.11835838976967,-1.1875505741001433,-1.5344680938031132,-5.065769949225626,-3.9598741049325383,19.567613986752544,1.2400054931640625,0.2559452723489244,1.3409973144531193,-0.9909672138545602,3.672961842760799,0.17501505029927955,2.506979578606959,-2.74024011702852,33.33319204848896,-13.092141211266757,1.1659822641538393,6,-1.1999969482421875,-1.1999969482421875,-5.8249969482421875,-4.9799957275390625,-2.3599929809570312,4,-0.07748238985375433,-2.102014760377417,87.9800033569336,1.0,87.86000061035156,-2.8260826298243575,87.86000061035156,-0.07748238985375433
4700,2018-06-11,87.95999908447266,88.33999633789062,87.33999633789062,88.0199966430664,952540.0,-0.000681635547397863,1.8571553133514986,-0.24999205264329083,53.52113886835273,56.63222592307988,-0.9026730546629835,-1.315069881539685,-4.898789436126464,-3.8382371988617763,20.37375137079894,1.0,0.3635047416844941,1.1369998931884737,-1.1341104929876167,3.408110279364564,0.0014447001004356252,2.272555086276512,-2.4438278767548525,32.97878384520486,-8.741320530413802,1.1355551930880448,6,-1.05999755859375,-1.1399993896484375,-5.7649993896484375,-4.9199981689453125,-17.18000030517578,0,-0.07116873807852886,-1.5833472410970444,88.0199966430664,-2.102014760377417,87.9800033569336,1.0,87.86000061035156,-0.07116873807852886
4701,2018-06-12,88.31999969482422,89.4800033569336,88.18000030517578,88.87999725341797,1323853.0,0.004092776422221611,-2.095258855585831,9.333672431332655,72.98258482386058,60.20264566225996,-0.8889933852677814,-1.5331512250612036,-5.125430497033932,-4.135156580234508,21.302443034898584,1.5200042724609375,0.45816294467354624,1.3570003509521484,-0.9211069126784821,3.635107614582779,0.21794671913683317,2.4960539827674637,-2.581598686327297,45.794399187151285,0.8131683092076045,1.1390536318153186,6,-1.1499977111816406,-1.3699989318847656,-6.125,-5.279998779296875,-14.860000610351562,1,-0.057518136872824144,1.8571553133514986,87.95999908447266,-1.5833472410970444,88.0199966430664,-2.102014760377417,87.9800033569336,-0.057518136872824144
4702,2018-06-13,87.44000244140625,88.45999908447266,87.13999938964844,88.22000122070312,1323886.0,-0.009963737052294586,1.095246745382985,1.3928610354223434,65.20384197762354,61.38215739865246,0.3963887405093658,-0.5639287751429265,-4.108588979009568,-3.1847391698958063,21.74946772315357,1.3199996948242188,0.5806745420820647,0.40200309753417685,-1.832648865923744,2.636655060992098,-0.7153228841947907,1.5193290792631444,-1.4022732450343938,12.820621501162341,-35.366901725329335,1.1173259817289634,6,0.3800010681152344,-0.4900016784667969,-5.245002746582031,-4.400001525878906,-17.459999084472642,2,-0.051006392497087494,-2.095258855585831,88.31999969482422,1.8571553133514986,87.95999908447266,-1.5833472410970444,88.0199966430664,-0.051006392497087494
4703,2018-06-14,87.9800033569336,88.08000183105469,86.33999633789062,86.81999969482422,1295310.0,0.00617567360990412,1.5588304592220266,-1.4871865096443522,66.26150355208586,61.24989934048516,0.06725894301798974,-1.0407249947970882,-4.4929778651060985,-3.672818962755926,21.833119144422632,1.7400054931640625,0.8717020626120302,0.8680038452148438,-1.3895373141360778,3.1255450045657653,-0.26076673446061704,1.9967744248903045,-1.6668922277168008,52.22940614772321,0.37302872248273644,1.1287705796754635,6,-0.07000350952148438,-1.0300025939941406,-5.285001754760742,-4.94000244140625,-19.4600067138672,3,-0.04705622710932411,1.095246745382985,87.44000244140625,-2.095258855585831,88.31999969482422,1.8571553133514986,87.95999908447266,-0.04705622710932411
4704,2018-06-15,86.58000183105469,87.91999816894531,86.18000030517578,87.91999816894531,2177643.0,-0.015912724169822146,1.5970188344075247,-1.155165609955013,54.17724966343656,59.97013658740731,1.331357096432356,0.35544819216227097,-2.8878824212568475,-2.226913450784508,21.496257701889895,1.8000030517578125,1.1612145572236443,-0.5179977416992188,-2.7855693864513285,1.749573903052891,-1.6517835640752736,0.6157880806768361,2.9000015258789062,12.121247150539375,-41.419965502713026,1.1337858223760515,6,1.25,0.3699989318847656,-3.335000991821289,-3.5400009155273438,-17.94000244140625,4,-0.02402404466464947,1.5588304592220266,87.9800033569336,1.095246745382985,87.44000244140625,-2.095258855585831,88.31999969482422,-0.02402404466464947
4705,2018-06-18,86.19999694824219,86.63999938964844,85.68000030517578,86.45999908447266,881783.0,-0.004389060692722269,2.096757521688304,0.1940319752214808,55.58443282748015,59.40015090594353,1.5410751370540794,0.647354749647377,-2.3268269568147275,-1.7938065792797886,20.493136340260374,0.9599990844726562,1.207403049299188,-0.8210025787353459,-3.101335070482918,1.4593299130122261,-1.9611688246091319,0.31916366713844013,3.2140063476562517,13.684111196328255,-40.90871052269163,1.1401662458737851,6,1.3800048828125,0.7500038146972656,-2.3349971771240234,-3.1599960327148438,-16.0399932861328,0,-0.006264423494783289,1.5970188344075247,86.58000183105469,1.5588304592220266,87.9800033569336,1.095246745382985,87.44000244140625,-0.006264423494783289
4706,2018-06-19,85.63999938964844,86.05999755859375,84.37999725341797,85.5999984741211,1109779.0,-0.006496491628996126,2.8181944287906506,-0.15384841104492503,53.23381573840619,58.85999017514425,1.9590655033651814,1.1215119147642838,-1.5775921452892874,-1.18246629865979,19.111531937169396,1.8199996948242188,0.9558572614649847,-1.2900001525878935,-3.6407412728902244,1.0607409677144375,-2.465370712739059,-0.11462959243672799,3.6246437866210925,30.88239144012237,-25.814334135511054,1.1753705601511677,6,1.2900009155273438,1.2900009155273438,-1.7549991607666016,-2.5999984741210938,-17.44000244140625,1,-0.17351705647195204,2.096757521688304,86.19999694824219,1.5970188344075247,86.58000183105469,1.5588304592220266,87.9800033569336,-0.17351705647195204
4707,2018-06-20,85.31999969482422,85.77999877929688,84.68000030517578,85.5999984741211,1154497.0,-0.003736568158627218,2.4374985098824595,-6.999809269502194,39.99997756056404,56.986345671070445,2.101914587290267,1.4878672291765582,-1.0617244738914025,-0.7830839277935269,19.121793278155565,1.0999984741210938,0.7069454354878388,-1.5909999847412166,-3.9892623535818217,0.8072623840993884,-2.790131169161512,-0.3918688003209212,3.651564726074213,25.40543995777032,-27.358011797013937,1.1991311844203023,6,1.6100006103515625,1.6100006103515625,-1.3299999237060547,-2.279998779296875,-16.900001525878906,2,-0.13900610235317457,2.8181944287906506,85.63999938964844,2.096757521688304,86.19999694824219,1.5970188344075247,86.58000183105469,-0.13900610235317457
4708,2018-06-21,84.73999786376953,86.0199966430664,84.58000183105469,85.19999694824219,1122115.0,-0.0067979586630245725,-2.69233628405145,1.6428610354223434,18.531446612184894,53.277332402666055,2.4294743005477812,2.11652772240015,-0.27630539741079474,-0.15468769967841922,19.220287104046665,1.4399948120117188,0.5142706850759708,-2.1330017089843807,-4.646704994143192,0.380701576174431,-3.3898533515637865,-0.8761500664049748,3.9560725270800674,10.169506136919578,-36.126166409607805,1.256851642579408,6,2.19000244140625,2.19000244140625,-0.7599983215332031,-1.9799995422363281,-15.939994812011719,3,-0.17417978379660237,2.4374985098824595,85.31999969482422,2.8181944287906506,85.63999938964844,2.096757521688304,86.19999694824219,-0.17417978379660237
4709,2018-06-22,84.73999786376953,84.73999786376953,84.73999786376953,84.73999786376953,0.0,0.0,1.0,-0.0,18.59645835285299,49.396812345388305,2.1403589732093877,2.1395911747661955,-0.016361815164771087,-0.10771797302294317,19.093993910138245,0.0,0.3390367287866525,-2.0780017852783175,-4.731140770380364,0.5751371998237289,-3.4045712778293478,-0.7514322927272872,3.6971081388341673,15.929215489681761,-24.48932787095473,1.3265694925510254,6,2.19000244140625,2.19000244140625,-0.7599983215332031,-2.1599960327148438,-15.479995727539062,4,-0.19140903504362705,-2.69233628405145,84.73999786376953,2.4374985098824595,85.31999969482422,2.8181944287906506,85.63999938964844,-0.19140903504362705
4710,2018-06-25,84.0999984741211,85.5,84.0999984741211,85.19999694824219,1318477.0,-0.007552506558677563,-1.5454608507480285,-100.0,18.027177784438365,43.290656007674734,2.430867747259853,2.7787158799517613,0.8331468998151053,0.5820738966532417,19.059002660130496,1.4000015258789062,0.13464793190473756,-2.6270011901855526,-5.523512686776698,0.2695103064055928,-4.075256938481132,-1.1787454418899728,4.093681003531458,0.0,-34.73200936914633,1.4482557482955734,6,2.1800003051757812,2.69000244140625,-0.11999893188476562,-2.1899986267089844,-14.519996643066406,0,-0.18382876771668366,1.0,84.73999786376953,-2.69233628405145,84.73999786376953,2.4374985098824595,85.31999969482422,-0.18382876771668366
4711,2018-06-26,83.95999908447266,84.30000305175781,83.5199966430664,84.04000091552734,1157155.0,-0.0016646776716828793,1.5999949137887188,0.07272903820944798,17.607942685725803,38.00222275301943,2.1091620181175585,2.96188584471534,1.1789009522526896,0.7571867215858816,19.899266021094437,0.7800064086914062,-0.04653889252669785,-2.698000717163083,-5.7926053223732055,0.3966038880470393,-4.245303019768144,-1.150698414558022,3.906185912897385,17.60009765625,-11.932648272176962,1.547302302605064,6,1.8400001525878906,2.5400009155273438,0.29000091552734375,-1.779998779296875,-15.239997863769545,1,-0.1643639301196158,-1.5454608507480285,84.0999984741211,1.0,84.73999786376953,-2.69233628405145,84.73999786376953,-0.1643639301196158
4712,2018-06-27,84.26000213623047,84.63999938964844,83.36000061035156,83.77999877929688,1229590.0,0.0035731664486557957,1.0645177168382258,-5.999904634751097,19.999975389037786,32.862052957125194,1.4646635491835838,2.734341325448213,1.0730378909589433,0.47715353689606843,20.868023046360268,1.279998779296875,-0.2531759686090993,-2.3549976348876953,-5.5614622138523515,0.8514669440769609,-3.9582299243700163,-0.7517653454053743,3.171564025709216,33.83469429314702,7.755537761674102,1.6032322894823272,6,1.3799972534179688,2.1599998474121094,0.14999771118164062,-2.0800018310546875,-15.959999084472656,2,-0.1906005789321329,1.5999949137887188,83.95999908447266,-1.5454608507480285,84.0999984741211,1.0,84.73999786376953,-0.1906005789321329
4713,2018-06-28,83.23999786376953,84.5999984741211,82.80000305175781,83.81999969482422,1088109.0,-0.012105438483277164,-1.4657615852511443,-1.2083286974489391,16.713137207814697,28.699373795389437,1.946259364223792,3.671663414041319,2.180039751106122,1.471481267569331,20.62057434137121,1.7999954223632812,-0.6743440560514244,-3.2030017852783175,-6.74616283817322,0.34015926761658477,-4.974582311725769,-1.4314212588308663,3.702980431979583,16.296122567774532,-8.499224775795042,1.7715805264474536,6,1.4800033569335938,2.900005340576172,1.430002212524414,-1.05999755859375,-14.01999664306642,3,-0.17803940503552884,1.0645177168382258,84.26000213623047,1.5999949137887188,83.95999908447266,-1.5454608507480285,84.0999984741211,-0.17803940503552884
4714,2018-06-29,85.0199966430664,85.0199966430664,83.66000366210938,83.81999969482422,1410103.0,0.021383935907951512,1.2666607326780515,-2.0689537239220224,33.483149342244005,26.243675630363196,-0.08749883780849643,1.718282880981036,0.5217663240992323,-0.29472450377738824,19.761011040449656,1.779998779296875,-0.9774054500815055,-1.2570030212402372,-4.736466830233212,2.2224607877527376,-2.9967349257367317,0.4827288832562573,1.3429651185239209,82.22207779730654,56.04688017064301,1.739731904496491,6,-0.589996337890625,1.1200065612792969,0.10500335693359375,-2.839996337890625,-15.680000305175795,4,-0.19077857247400132,-1.4657615852511443,83.23999786376953,1.0645177168382258,84.26000213623047,1.5999949137887188,83.95999908447266,-0.19077857247400132
4715,2018-07-02,83.0999984741211,84.37999725341797,82.95999908447266,84.37999725341797,935677.0,-0.02258290102040239,1.2187492549412298,-1.0666683620919852,25.047811327966016,23.111897362536507,1.504762418982395,3.401560055839724,2.521767215751453,1.6513540292883988,18.574964370223686,2.05999755859375,-1.4133039919383776,-2.916001129150388,-6.530700408816003,0.6986981505152272,-4.723350768983195,-1.1086514893175803,2.764149068092678,13.513346323961523,-9.759622581164612,1.8073496398328053,7,1.3100013732910156,3.0400047302246094,2.0250015258789062,-0.9199981689453125,-13.900001525878906,0,-0.16654628871263655,1.2666607326780515,85.0199966430664,-1.4657615852511443,83.23999786376953,1.0645177168382258,84.26000213623047,-0.16654628871263655
4716,2018-07-03,83.22000122070312,83.62000274658203,82.33999633789062,83.0199966430664,1361276.0,0.0014440763993444072,1.5599932861840349,-0.15625372529385118,28.247443762781174,21.80606027389397,1.123534459573392,3.073707353144499,2.5054433669377545,1.5328468163596654,17.480506604024054,1.2800064086914062,-1.6838178167316329,-2.5639984130859403,-6.274709203724996,1.146712377553115,-4.419353808405461,-0.7086430177664198,2.2151660928468146,32.835999350932184,7.900456593026291,1.8553553953195248,7,0.9599952697753906,2.6899986267089844,1.904998779296875,-1.0400009155273438,-14.599998474121094,1,-0.16390289821643422,1.2187492549412298,83.0999984741211,1.2666607326780515,85.0199966430664,-1.4657615852511443,83.23999786376953,-0.16390289821643422
4717,2018-07-04,82.12000274658203,83.22000122070312,81.9000015258789,83.0999984741211,681582.0,-0.013217957918600032,1.1639317607624384,-4.8998664886515355,21.44251933372992,22.12951279851008,1.924231135797129,3.9227523499095582,3.6404481843227074,2.6289175595635754,16.432589901147747,1.3199996948242188,-1.9927591380608334,-3.3769969940185547,-7.293822872653891,0.5398288846167816,-5.335409933336223,-1.4185840547008866,2.8199372108624203,7.051332211745373,-13.83556090683685,1.95841293931767,7,1.5799980163574219,3.5699996948242188,2.994997024536133,0.05999755859375,-13.319999694824219,2,-0.1631758533573192,1.5599932861840349,83.22000122070312,1.2187492549412298,83.0999984741211,1.2666607326780515,85.0199966430664,-0.1631758533573192
4718,2018-07-05,81.30000305175781,82.4800033569336,80.9000015258789,82.0999984741211,1003273.0,-0.009985383187999797,1.02563663662195,0.816325418450759,22.727301387634412,22.58849535793024,2.4640755999975568,4.444516261516782,4.55047845531999,3.436988009131568,14.909687476867218,1.5800018310546875,-2.287464997541889,-3.8629966735839787,-8.020186960061594,0.2941936128936362,-5.941591816822779,-1.7844015303451783,3.092747988004845,9.7087864063287,-11.77934272836154,2.0785951432388057,7,1.8999977111816406,3.8899993896484375,3.8149967193603516,0.8799972534179688,-13.560005187988281,3,-0.1599015930137646,1.1639317607624384,82.12000274658203,1.5599932861840349,83.22000122070312,1.2187492549412298,83.0999984741211,-0.1599015930137646
4719,2018-07-06,81.19999694824219,81.83999633789062,80.66000366210938,81.30000305175781,820200.0,-0.0012300873279421642,1.0,0.1250083446980173,23.40428122245507,23.18595129548765,2.2452353880766225,4.2239519590591215,4.674154355883118,3.5154205426018734,13.608085656134627,1.17999267578125,-2.4703256113240997,-3.6220027923584013,-7.909265136901695,0.6652595521848923,-5.765633964630041,-1.4783716200867616,2.4942041887437227,14.515973559590392,-7.630520417113402,2.143631172271647,7,1.6400032043457031,3.870006561279297,3.9150028228759766,0.9800033569335938,-12.939994812011719,4,-0.14753689874120646,1.02563663662195,81.30000305175781,1.1639317607624384,82.12000274658203,1.5599932861840349,83.22000122070312,-0.14753689874120646
4720,2018-07-09,81.69999694824219,82.22000122070312,81.0,81.37999725341797,924825.0,0.006157635699404196,-1.2592736494839534,-3.199801647848642,28.907936030792,24.441506111606117,1.5298761691332032,3.4055250868995586,4.137067527595548,3.0045190033816453,12.192361096884488,1.220001220703125,-2.4771766356627865,-2.809002685546872,-7.045396824261061,1.427391453167317,-4.927199754903967,-0.6908056161897775,1.3873646937684185,35.134919182520434,13.511271291633818,2.1181970693570955,7,1.1400032043457031,3.370006561279297,3.9550018310546875,0.7400016784667969,-12.199996948242188,0,-0.15128520284011482,1.0,81.19999694824219,1.02563663662195,81.30000305175781,1.1639317607624384,82.12000274658203,-0.15128520284011482
4721,2018-07-10,83.23999786376953,83.27999877929688,81.5999984741211,81.5999984741211,1240394.0,0.018849461114459398,-1.0487816224564799,5.125002980235081,40.15151843551363,26.68056645010343,-0.13745202776706833,1.5446232373019768,2.6138612892848556,1.442981085138186,9.872988379076903,1.6800003051757812,-2.458959689498755,-1.0150016784668026,-4.882402295090728,2.8523989381571226,-2.9487019867787723,0.9186986298451671,-2.5799942016601562,98.4732446535899,74.13362943143811,1.9337003083119635,7,-0.3999977111816406,1.8300056457519531,3.1350021362304688,-0.6299972534179688,-13.579994201660142,1,-0.1686689245055627,-1.2592736494839534,81.69999694824219,1.0,81.19999694824219,1.02563663662195,81.30000305175781,-0.1686689245055627
4722,2018-07-11,82.9800033569336,83.45999908447266,81.94000244140625,82.5999984741211,1157760.0,-0.0031234324063948993,1.2686579061240293,0.23171038063249566,41.406281432120025,29.42424914169291,-0.08730016994245204,1.5318948578746188,2.8860411417990264,1.6615054243614225,8.305393930761774,1.5199966430664062,-2.3944220481048717,-1.0519962310791016,-4.651163765767535,2.547171303609332,-2.8515799984233183,0.7475875362651152,-2.2675997924804676,82.85726741888986,54.381968012919195,1.7995837673442199,7,-0.14000320434570312,2.0900001525878906,3.6449966430664062,-0.37000274658203125,-12.480003356933594,2,-0.17305374824562092,-1.0487816224564799,83.23999786376953,-1.2592736494839534,81.69999694824219,1.0,81.19999694824219,-0.17305374824562092
4723,2018-07-12,83.83999633789062,83.9000015258789,82.80000305175781,83.27999877929688,1249157.0,0.010363858112391489,2.23525187927746,1.4736588499839383,45.945938515319625,30.80900349425687,-0.9535040798468799,0.3645297480609315,1.987870732404815,0.7553612260137044,7.224063691926805,1.0999984741210938,-2.2920477805363504,0.01499710083007244,-3.0671990253399173,3.097193227000062,-1.5261009622549153,1.5560951639150602,-3.0176889526367177,98.14798680396446,65.273142448736,1.5410980630849935,7,-1.3199958801269531,1.2300071716308594,2.805004119873047,-1.2299957275390625,-11.859992980957031,3,-0.1793892407332518,1.2686579061240293,82.9800033569336,-1.0487816224564799,83.23999786376953,-1.2592736494839534,81.69999694824219,-0.1793892407332518
4724,2018-07-13,84.5,84.68000030517578,83.81999969482422,83.81999969482422,1330255.0,0.007872181428174585,-1.529412424687812,1.214291553133515,51.79856756780863,33.781309743128276,-1.894224182081544,-0.4841129724299549,1.3359021092979617,0.06279466477371898,6.407583856766324,0.8600006103515625,-2.208271465120589,0.7790008544921818,-2.04100093412373,3.5990026431080935,-0.631000039815774,2.1890017488001376,-3.493030966308595,95.1086877649815,55.67636196382886,1.4100008943079545,7,-1.8299980163574219,0.5700035095214844,2.3199996948242188,-1.7999992370605469,-11.040000915527344,4,-0.19834322054710618,2.23525187927746,83.83999633789062,1.2686579061240293,82.9800033569336,-1.0487816224564799,83.23999786376953,-0.19834322054710618
4725,2018-07-16,85.66000366210938,85.68000030517578,84.04000091552734,84.04000091552734,1687338.0,0.013727853989460082,-1.0246871718070802,2.3823559110951544,57.00166225180129,36.976222908574954,-2.9646690655020507,-1.7777942646276301,0.19242030975684088,-1.1409209559749343,6.166754972770034,1.6399993896484375,-1.9478494390032353,1.9660041809082003,-0.7629314777813931,4.694939839597794,0.6015363515634107,3.33047201025299,-4.359192126699213,99.50988641930984,54.94826861830252,1.3644678293447938,7,-2.490001678466797,-0.5900001525878906,1.1599960327148438,-2.960002899169922,-12.720001220703125,0,-0.20312865727293428,-1.529412424687812,84.5,2.23525187927746,83.83999633789062,1.2686579061240293,82.9800033569336,-0.20312865727293428
4726,2018-07-17,70.77999877929688,77.5199966430664,69.12000274658203,76.0,16875562.0,-0.17371006591953353,1.0338981798432372,-3.2222175127274095,24.775451174889255,37.346548668703775,11.136243758085996,12.576667917920958,14.892524750615735,13.607124292140924,7.8593910827311415,16.540000915527344,-2.314969731324112,-12.171000671386722,-18.450745793052192,-5.891255549721251,-15.31087323221945,-9.031128110553993,14.900001525878906,10.024132110172896,-34.411609998791874,3.139872560832732,7,6.620002746582031,8.520004272460938,16.080001831054688,11.920001983642578,2.3000030517578125,1,-0.018084187643010674,-1.0246871718070802,85.66000366210938,-1.529412424687812,84.5,2.23525187927746,83.83999633789062,-0.018084187643010674
4727,2018-07-18,73.45999908447266,75.31999969482422,72.05999755859375,72.81999969482422,8328184.0,0.03786380829890157,-2.01851537885531,-0.12260521838771346,32.769561140527074,38.462355307914066,7.932862254409983,9.446938282749187,12.031042505601377,10.81515692631288,9.643499351330306,4.540000915527344,-2.3772717184552334,-8.898000335693354,-16.36372749156233,-1.432273179824378,-12.630863913627849,-5.165136757758859,12.220001220703125,26.207711218160174,-20.887484216739455,3.7328635779344905,7,3.94000244140625,5.3300018310546875,13.60000228881836,9.370002746582031,-1.94000244140625,2,-0.051728770347432174,1.0338981798432372,70.77999877929688,-1.0246871718070802,85.66000366210938,-1.529412424687812,84.5,-0.051728770347432174
4728,2018-07-19,69.98000335693361,74.41999816894531,69.98000335693361,74.37999725341797,6937192.0,-0.0473726622775662,-1.0181822595523686,-6.874997019764897,25.000012681838555,38.63965880340111,10.77092912490221,12.400221147601556,15.298271892073828,14.149677808960135,11.476679032280265,4.4399948120117045,-2.6345681909415646,-11.639996337890608,-20.83266088949334,-2.447331786287876,-16.236328613691967,-7.043664062089249,15.368796997070305,5.1932411663024824,-35.91126211753564,4.5963322758013625,7,7.419998168945298,8.619998931884751,17.40499877929686,12.84999847412108,0.9199981689452983,3,0.007430646157790877,-2.01851537885531,73.45999908447266,1.0338981798432372,70.77999877929688,-1.0246871718070802,85.66000366210938,0.007430646157790877
4729,2018-07-20,68.51999664306639,70.27999877929689,68.13999938964844,70.26000213623047,4243112.0,-0.020863198682921413,1.404495345208886,0.3954563424631926,25.38825671229361,38.24858332356796,11.446887435492599,13.262748950752908,16.543502781724598,15.451049539745398,13.501422427359373,2.1399993896484517,-2.7910554037745356,-12.289002990722665,-23.05073252110013,-1.5272734603451994,-17.669867755911397,-6.908138225533932,16.504227758789085,2.1664608528130733,-40.67547560034511,5.380864765188736,7,8.390003204345717,9.510002136230483,18.91000366210939,14.310005187988295,2.480003356933608,4,0.05049630594541665,-1.0181822595523686,69.98000335693361,-2.01851537885531,73.45999908447266,1.0338981798432372,70.77999877929688,0.05049630594541665
4730,2018-07-23,68.63999938964844,68.90000152587889,68.0,68.54000091552734,2665587.0,0.0017513536553008802,1.903217867470708,-0.05747020599300156,25.38825671229364,36.608220909876856,10.370021097631351,12.569585244520908,16.23212552655602,15.165431532039776,15.116686648257186,0.900001525878892,-2.9637075655282814,-11.396000289916998,-23.32053247135279,0.5285318915187958,-17.358266380634888,-5.433734199199108,15.708856011718751,6.722685034921322,-35.84060205932088,5.962266090717897,7,8.200000762939453,8.680000305175781,18.750001907348633,14.19000244140625,3.3199996948242188,0,0.070221441399825,1.404495345208886,68.51999664306639,-1.0181822595523686,69.98000335693361,-2.01851537885531,73.45999908447266,0.070221441399825
4731,2018-07-24,70.16000366210939,70.55999755859375,68.30000305175781,69.0,2992266.0,0.022144584585910954,1.3061268976255351,11.600213626306696,30.09322129676785,35.35121422817106,7.598570805674541,10.501107909589749,14.52027908212419,13.487288801499915,16.975087078954367,2.2599945068359375,-3.1531194911430163,-9.18599624633788,-21.735177424223863,3.363184931548105,-15.460586835280878,-2.91140565739488,13.207920415175764,29.508247980347207,-16.822211519649642,6.274590588942995,7,6.679996490478501,6.869995117187486,17.10499763488768,12.669998168945298,1.799995422363267,1,0.0396236977507205,1.903217867470708,68.63999938964844,1.404495345208886,68.51999664306639,-1.0181822595523686,69.98000335693361,0.0396236977507205
4732,2018-07-25,68.19999694824219,70.55999755859375,68.16000366210939,70.55999755859375,2650426.0,-0.027936240187594552,1.0338926066013523,-2.0344768619609863,28.992950033620247,33.467548841315576,8.092574770446134,11.8013079600196,16.24817269096917,15.294995501369726,18.704596464824995,2.399993896484361,-3.54619047575234,-10.34300270080567,-23.603383181815985,2.917377780204646,-16.973192941310828,-3.712812460300512,14.24585168440585,3.115218150833886,-45.871100183891215,6.6301902405051605,7,8.640003204345703,8.810001373291016,18.730003356933594,14.6300048828125,4.220001220703125,2,0.07155432699675912,1.3061268976255351,70.16000366210939,1.903217867470708,68.63999938964844,1.404495345208886,68.51999664306639,0.07155432699675912
4733,2018-07-26,68.41999816894531,69.48000335693361,68.23999786376953,68.73999786376953,2016715.0,0.003225824494832219,-2.6470733431319067,0.13559305595965473,29.584678429739938,30.999338937085724,6.096312657303201,10.976893178211128,15.775775972134241,14.95084888844741,20.965062178316217,1.2800064086914205,-4.241487057414531,-9.382001495361322,-23.182541355662195,4.41853836493955,-16.28227142551175,-2.481731565210893,13.159099545743842,16.406194120592232,-35.414421553869246,6.900269930150434,7,8.420001983642578,8.59000015258789,18.51000213623047,14.410003662109375,4.279998779296875,3,0.04530836827072782,1.0338926066013523,68.19999694824219,1.3061268976255351,70.16000366210939,1.903217867470708,68.63999938964844,0.04530836827072782
4734,2018-07-27,68.80000305175781,68.94000244140625,68.36000061035156,68.68000030517578,1511598.0,0.00555400311286447,1.899998092658643,-0.3750089407052428,29.313687779373197,27.922897329038157,3.637591387969607,9.823055092887245,15.130981761442143,14.435512907591203,23.042038087033443,0.5800018310546875,-5.021940165390248,-8.190996932983396,-22.11139340413446,5.7293995381676694,-15.151195168558928,-1.230798697407863,11.96434880004999,31.250149011754047,-21.744162410434726,6.960198235575532,7,3.9599952697753906,8.039997100830078,18.12999725341797,14.029998779296875,3.779998779296875,4,0.030523232281563617,-2.6470733431319067,68.41999816894531,1.0338926066013523,68.19999694824219,1.3061268976255351,70.16000366210939,0.030523232281563617
4735,2018-07-30,69.26000213623047,69.77999877929689,68.09999847412111,68.83999633789061,1658817.0,0.006686032907972539,1.3013717241919442,3.499968211583817,26.77743221629956,28.14533966697263,0.6778942318918837,8.720120366611553,14.377709914282434,13.832861414345814,25.415810670973197,1.6800003051757812,-6.016231870642571,-7.038998031616217,-21.05638588310414,6.978389819871715,-14.047691957360186,-0.030304105872247078,10.73848860446887,47.15463796028341,-0.08330475940277893,7.008693925743965,7,2.3999977111816406,7.579998016357422,17.669998168945312,13.569999694824219,3.4399948120117188,0,0.025122694341635388,1.899998092658643,68.80000305175781,-2.6470733431319067,68.41999816894531,1.0338926066013523,68.19999694824219,0.025122694341635388
4736,2018-07-31,69.58000183105469,69.68000030517578,69.0,69.40000152587889,1926066.0,0.00462026689220707,2.5789748428935693,0.4285662385787917,27.785162915002942,27.59151764191439,0.18972580982793374,7.721749547680076,13.771135810679326,13.41756531416084,27.471801038107607,0.6800003051757812,-7.260659484700412,-6.036998367309565,-19.96354419861302,7.8895474639938925,-13.000271282961293,0.9262745483421639,9.698579465202684,60.16276047724028,16.710389992699632,6.9632729156517295,7,1.6299972534179688,7.259998321533203,16.954998016357422,13.25,3.220001220703125,1,0.03420519101446384,1.3013717241919442,69.26000213623047,1.899998092658643,68.80000305175781,-2.6470733431319067,68.41999816894531,0.03420519101446384
4737,2018-08-01,68.72000122070311,69.58000183105469,68.63999938964844,69.58000183105469,1688176.0,-0.012359881973554976,1.1860506378524156,-4.777773068282667,24.93372350457969,27.584152177774513,0.3426863221575047,7.933117931510296,14.385398996512734,14.145324882124243,29.366315692388824,0.94000244140625,-8.848190218307309,-6.226998901367196,-20.12556206050195,7.671564257767557,-13.176280480934565,0.7222826782001732,9.881865197778822,36.90491868792434,0.3558429277298387,6.949281579567375,8,0.5599975585937642,8.11999893188478,17.429998397827163,14.110000610351577,4.559997558593764,2,0.04714781440943039,2.5789748428935693,69.58000183105469,1.3013717241919442,69.26000213623047,1.899998092658643,68.80000305175781,0.04714781440943039
4738,2018-08-02,68.30000305175781,68.68000030517578,67.77999877929689,68.5,1718683.0,-0.0061117311042591105,2.2143051771116657,0.23255442593282205,22.927838542583103,27.310772381140016,0.5579942363610115,7.725334318363267,14.556160237999364,14.417481546692343,30.797871796936153,0.9400024414062216,-8.475353486892033,-5.996997070312503,-19.860464387791126,7.86647024716612,-12.928730729051807,0.9347365884268015,9.665751381615209,26.000213623046164,-3.01169437441078,6.93173365873931,8,0.8699951171875,8.429996490478516,17.729997634887695,14.849998474121094,4.9199981689453125,3,0.06032203415957915,1.1860506378524156,68.72000122070311,2.5789748428935693,69.58000183105469,1.3013717241919442,69.26000213623047,0.06032203415957915
4739,2018-08-03,69.22000122070311,69.40000152587889,68.36000061035156,68.48000335693361,1422083.0,0.01346995794785144,-1.122443577706645,-3.700045777065548,22.304599739860492,26.96814382864745,-0.2819120904902519,6.178586035328621,13.381516100053418,13.357961483839958,32.007162641641465,1.0999984741210795,-8.523511560590165,-4.477999114990254,-18.119099831335717,9.163101601355208,-11.298549473162979,2.34255124318247,7.9308927603438235,72.00012207031108,49.76156187752133,6.82055035817273,8,-0.05000305175779829,7.509998321533217,16.210000991821303,14.450000762939467,4.540000915527358,4,0.05027442453292297,2.2143051771116657,68.30000305175781,1.1860506378524156,68.72000122070311,2.5789748428935693,69.58000183105469,0.05027442453292297
4740,2018-08-06,69.33999633789061,69.62000274658203,68.90000152587889,69.31999969482422,1032205.0,0.0017335324338538793,1.4827223340305398,0.02702256863895578,45.174258896009164,28.64381467300759,-0.3265060979105243,5.359939671495539,13.00044002664471,13.10091928751082,33.571553072641755,0.7200012207031392,-7.990556673267392,-3.740003967285176,-16.96836269813508,9.488354763564729,-10.354183332710122,2.8741753981397693,7.061226027016318,82.10506872472678,55.91226594534632,6.614179365424951,8,-0.1699981689452983,7.390003204345717,15.945005416870131,15.240005493164077,4.740005493164077,0,0.046726358008092106,-1.122443577706645,69.22000122070311,2.2143051771116657,68.30000305175781,1.1860506378524156,68.72000122070311,0.046726358008092106
4741,2018-08-07,69.19999694824219,69.94000244140625,69.05999755859375,69.5,1399063.0,-0.0020190279354243,-2.034490016047986,-15.00267073637083,32.794839132715,29.06624679512923,-0.3766089348038264,4.631632406056397,12.891046784454005,13.107414240847362,36.01980086560205,0.8800048828125,-7.358053442517857,-3.1780033111572266,-15.601858118117363,9.24585149580291,-9.389930714637288,3.0339240923228346,6.511527529815936,65.74054451179,37.9158732318619,6.2119274034800664,8,-0.339996337890625,7.530002593994141,16.07500457763672,15.3800048828125,4.600006103515625,1,0.0505780369126001,1.4827223340305398,69.33999633789061,-1.122443577706645,69.22000122070311,2.2143051771116657,68.30000305175781,0.0505780369126001
4742,2018-08-08,68.62000274658203,69.40000152587889,68.33999633789061,69.22000122070311,1783564.0,-0.008381419468760365,1.208346247685416,1.9999745689435466,42.82700931300115,30.537616893269366,0.30086797293165546,4.301174425662467,13.216858971200338,13.545663334411671,38.813513559231,1.0600051879882812,-6.72058771005112,-3.0399974822998104,-14.50695132004607,8.42695635544645,-8.773474401172933,2.6934794365733126,6.45699967557519,38.8890066262588,7.8628115255693025,5.733476918873129,8,0.23999786376953125,8.109996795654297,16.42499542236328,15.959999084472656,5.180000305175781,2,0.060915187086377554,-2.034490016047986,69.19999694824219,1.4827223340305398,69.33999633789061,-1.122443577706645,69.22000122070311,0.060915187086377554
4743,2018-08-09,68.80000305175781,68.90000152587889,67.95999908447266,68.68000030517578,2443884.0,0.002623146283460942,4.875020861646,-0.20000508627596064,51.707355197429166,33.02580216194225,0.20164519888555787,3.0953429622968116,12.729236509654058,13.236299235686602,42.01292988346994,0.9400024414062358,-6.338062826092127,-2.107997512817377,-12.087973282655042,7.871978257020295,-7.09798539773621,2.8819903721014555,5.693239078970578,42.42437086501003,7.427567554389611,4.989987884918836,8,0.05999755859375,7.929996490478516,15.894998550415039,15.779998779296875,5.519996643066406,3,0.0651162140816881,1.208346247685416,68.62000274658203,-2.034490016047986,69.19999694824219,1.4827223340305398,69.33999633789061,0.0651162140816881
4744,2018-08-10,67.73999786376953,68.77999877929689,67.54000091552734,68.69999694824219,2817586.0,-0.0154070514675827,1.2142764695063077,-7.999809269502194,45.07658186692977,35.05904101201227,1.2242154429821142,2.988577323226991,13.409444864776603,14.180220766953582,44.863033898144025,1.2600021362304688,-5.747734349855193,-2.330002593994138,-10.067110874978809,5.407105686990533,-6.198556734486473,1.5385515464981978,6.216184798844338,8.333200878651379,-28.990901387231045,3.868554140492336,8,1.0000038146972656,8.870002746582031,16.45500373840332,16.840003967285156,6.700004577636719,4,0.08089760156110892,4.875020861646,68.80000305175781,1.208346247685416,68.62000274658203,-2.034490016047986,69.19999694824219,0.08089760156110892
4745,2018-08-13,68.26000213623047,68.77999877929689,67.72000122070311,68.01999664306639,4049190.0,0.007676473115731497,-1.52381471389644,-0.2500059604701767,38.32923902010155,36.23060502368989,0.6117788326593256,1.1575172738998418,12.508500316778509,13.538313848050024,47.21704810173026,1.0599975585937784,-5.155693502832122,-0.9399982452392521,-3.4294878559146724,1.5494913654361682,-2.1847430505769694,0.3047465600984651,5.054562351674747,30.00003178912367,-7.969333446961681,1.2447448053377133,8,0.4799995422363281,8.349998474121094,15.694999694824219,16.31999969482422,7.339996337890625,0,0.08057427230991476,1.2142764695063077,67.73999786376953,4.875020861646,68.80000305175781,1.208346247685416,68.62000274658203,0.08057427230991476
4746,2018-08-14,69.5,69.73999786376953,68.63999938964844,68.73999786376953,2847840.0,0.018165804643468952,-1.291665673254973,3.166603089833877,58.760130542879914,39.98909469461214,-0.7160623137012578,-0.1931969983503592,10.908946311915187,12.191647260675907,46.54167378562273,1.4799957275390625,-4.528490747863401,0.36399955749512003,-2.017953995815816,2.745953110806056,-0.8269772191603408,1.554976334150581,3.2371081306674228,89.09099105972437,44.78315260376457,1.1909767766554644,8,-0.7599983215332031,7.1100006103515625,14.455001831054688,15.570003509521484,9.739997863769531,1,0.06589930692165025,-1.52381471389644,68.26000213623047,1.2142764695063077,67.73999786376953,4.875020861646,68.80000305175781,0.06589930692165025
4747,2018-08-15,69.66000366210939,69.81999969482422,69.19999694824219,69.59999847412111,2130768.0,0.002302210965602791,2.2631959363144167,0.07895397279526176,58.42394966258602,43.933107041279136,-0.8143408616429895,-0.6877445531431334,10.38383249651146,11.94589899794245,45.80995606983932,0.6200027465820312,-3.837940617191265,0.7140029907226761,-0.5679120919428158,1.995918073388168,0.07304544938992308,1.3549605320554292,2.5573937470440313,92.9826263870119,43.280506940899336,0.6409575413327475,8,-0.9200019836425923,6.949996948242173,14.294998168945298,15.409999847412095,8.639999389648423,2,0.05943151266155211,-1.291665673254973,69.5,-1.52381471389644,68.26000213623047,1.2142764695063077,67.73999786376953,0.05943151266155211
4748,2018-08-16,70.5,70.81999969482422,69.73999786376953,69.87999725341797,2539510.0,0.012058516992980328,-1.4,10.33248569612206,60.86955673367926,48.218102262814554,-1.4633346278449295,-1.567134403592263,9.17709041665286,11.025449502167959,44.46230051170013,1.1599960327148295,-3.160392460000949,1.5279994964599553,0.14099686980074466,2.915002123119166,0.83449818313035,2.2215008097895605,1.2496577597908072,90.2439081122824,36.629416237643376,0.6935013133296029,8,-1.3199996948242188,6.1100006103515625,13.455001831054688,14.570003509521484,8.180000305175781,3,0.04680855392564265,2.2631959363144167,69.66000366210939,-1.291665673254973,69.5,-1.52381471389644,68.26000213623047,0.04680855392564265
4749,2018-08-17,71.9800033569336,72.19999694824219,70.4000015258789,70.72000122070312,3209808.0,0.020992955417497683,1.1176549786600005,2.0322525072294346,65.38462866236986,50.4636989035213,-2.8057099519540145,-2.924576532360561,7.338688282933589,9.499287761854447,42.47361998209616,1.7999954223632812,-2.24040053220331,2.8350025177001896,0.9219928353107036,4.748012200089676,1.8784976765054466,3.7915073588949326,-4.44000244140625,95.08942408234306,38.97827218331627,0.9565048411947462,8,-2.110004425048828,4.629997253417969,11.814998626708984,13.09000015258789,6.159996032714844,4,0.032508977893305646,-1.4,70.5,2.2631959363144167,69.66000366210939,-1.291665673254973,69.5,0.032508977893305646
4750,2018-08-20,73.45999908447266,73.68000030517578,71.5,72.13999938964844,3556982.0,0.020561206703479495,1.4772700672339576,1.047617029264128,69.4000010681161,54.53093911856586,-4.067572153938698,-4.242468707986333,5.512036248440097,7.973287570504937,40.07163933500321,2.1800003051757812,-1.1332696219432563,4.073998260498044,1.3756286844378707,6.772367836558217,2.7248134724679574,5.423183048528131,-5.826798248291013,95.63489720755129,38.382390498452814,1.3491847880300853,8,-2.8499984741210938,3.1500015258789062,10.410003662109375,11.610004425048828,4.040000915527344,0,0.01334063938398189,1.1176549786600005,71.9800033569336,-1.4,70.5,2.2631959363144167,69.66000366210939,0.01334063938398189
4751,2018-08-21,72.94000244140625,73.5199966430664,72.72000122070312,73.5,2552226.0,-0.0070786366668539324,1.666692098369828,-0.42424067277403693,71.84268264365963,57.75490282197236,-3.3092695540673134,-3.6928575771753884,5.660581204757676,8.453688624309251,38.394652054833294,0.7999954223632812,-0.03544030749547744,3.415001678466794,0.295247312447529,6.534756044486059,1.8551244954571615,4.9748788614764266,-5.064929626464846,83.48220291790062,22.678663863778162,1.5598771830096338,8,-2.3300018310546875,-0.410003662109375,11.180000305175781,12.130001068115234,4.099998474121094,1,0.03646827452263457,1.4772700672339576,73.45999908447266,1.1176549786600005,71.9800033569336,-1.4,70.5,0.03646827452263457
4752,2018-08-22,73.08000183105469,73.55999755859375,72.5999984741211,72.94000244140625,1219451.0,0.0019193773644428092,-1.3414402679568291,-0.25,75.47976581474386,60.39628177945177,-3.0732739966799016,-3.6348758814340556,5.171467686406743,8.279934524869361,36.62358857734008,0.9599990844726562,0.1650798588877791,3.3110008239746094,-0.12021178346610384,6.742213431415323,1.5953945202542599,5.026607127694959,-4.9727319165039034,84.7716217681595,18.757457389286373,1.7156063037203548,8,-2.470001220703125,-1.6500015258789062,5.270000457763672,6.220001220703125,3.5800018310546875,2,0.08429113134062916,1.666692098369828,72.94000244140625,1.4772700672339576,73.45999908447266,1.1176549786600005,71.9800033569336,0.08429113134062916
4753,2018-08-23,71.5199966430664,73.05999755859375,71.44000244140625,73.05999755859375,1622512.0,-0.021346540078018617,1.1038885118230775,-11.000054495912806,61.4770269107567,62.2185534509881,-1.2145894981995013,-1.929653016562213,6.339624865145225,9.801561157865564,34.958671433025735,1.6399993896484375,0.5338834257762528,1.5959957122802706,-1.8586265865477003,5.0506180111082415,-0.13131543713372196,3.323306861694263,-3.1898175128906274,34.146205305222416,-29.825621631584035,1.7273111494139863,8,-0.8199958801269531,-0.5399971008300781,6.575004577636719,7.780006408691406,4.180000305175781,3,0.09479875177467179,-1.3414402679568291,73.08000183105469,1.666692098369828,72.94000244140625,1.4772700672339576,73.45999908447266,0.09479875177467179
4754,2018-08-24,70.9000015258789,71.76000213623047,70.66000366210938,71.5999984741211,1848824.0,-0.008668835938034247,1.1568507188056307,0.45454320265938736,57.41447569290089,64.33913530352136,-0.11086768831216887,-1.2061021380735326,6.597621657280513,10.410159159533919,33.329712001468,1.0999984741210938,0.7744159560551793,0.8710006713867244,-2.567394871852798,4.309396214626247,-0.8481971002330368,2.5901984430064857,-2.3558295487031273,7.946957965020955,-51.51155804223028,1.7191977716197617,8,0.2599983215332031,-0.29000091552734375,7.100000381469727,8.400001525878906,3.5800018310546875,4,0.10973199734639127,1.1038885118230775,71.5199966430664,-1.3414402679568291,73.08000183105469,1.666692098369828,72.94000244140625,0.10973199734639127
4755,2018-08-27,71.0,71.33999633789062,70.44000244140625,70.9000015258789,2011420.0,0.001410415683624322,1.3077028414926395,-0.14285558583106267,58.587804320510415,64.3199879454803,0.24437485424537897,-1.2322380490378748,6.141573795266211,10.28741357260985,32.123196288348005,0.899993896484375,0.9224043439813983,0.8839992523193416,-2.5605167327609166,4.3285152373996,-0.8382587402207804,2.6062572448594636,-2.250394889704225,17.948667788254628,-39.033310376289634,1.722257992540127,8,0.4399986267089844,-0.3899993896484375,6.469999313354492,7.810001373291016,3.839996337890625,0,0.10056337168518925,1.1568507188056307,70.9000015258789,1.1038885118230775,71.5199966430664,-1.3414402679568291,73.08000183105469,0.10056337168518925
4756,2018-08-28,71.95999908447266,72.0999984741211,70.95999908447266,71.16000366210938,1590453.0,0.013521113865812007,1.1111213150886214,8.000076295109483,65.37751450357655,65.09260626114592,-0.3687550598294109,-2.1131329616144967,4.84739278616658,9.315447683907678,30.68282019797437,1.1399993896484375,1.2738170030822573,1.7249984741210938,-1.8049365169503062,5.254933465192494,-0.03996902141460623,3.4899659696567937,-3.013178166381678,48.71791736765914,-10.116778861764374,1.7649674955357035,8,-0.25,-1.3499984741210938,5.120000839233398,6.780002593994141,3.5999984741210938,1,0.07698722882172393,1.3077028414926395,71.0,1.1568507188056307,70.9000015258789,1.1038885118230775,71.5199966430664,0.07698722882172393
4757,2018-08-29,71.95999908447266,72.33999633789062,71.72000122070312,71.95999908447266,2254372.0,0.0,-1.5833359824522364,0.0,64.79398849447333,65.52865423456748,-0.009153281729254559,-1.958360980700519,4.516636879095586,9.306552771334694,29.025584205892162,0.6199951171875,1.6861191884629392,1.5629985809326143,-1.9715709148626246,5.097568076727853,-0.20428616696500512,3.330283328830234,-2.823850990898279,58.01524716954759,-2.7756452741229936,1.7672847478976208,8,0.0800018310546875,-1.3499984741210938,4.975000381469727,6.780002593994141,2.1399993896484375,2,0.07059480121854023,1.1111213150886214,71.95999908447266,1.3077028414926395,71.0,1.1568507188056307,70.9000015258789,0.07059480121854023
4758,2018-08-30,72.41999816894531,72.69999694824219,71.55999755859375,71.77999877929688,1480458.0,0.0063924276031837035,-1.1111064016162986,100.0,73.21430058166598,66.39861778115593,-0.18792112482678647,-2.2070299942930234,3.7431057000729027,8.84631093809449,26.99484487054248,1.1399993896484375,1.8491732525882583,1.8169979095459041,-1.6830476683845177,5.317043487476326,0.06697512058069321,3.567020698511115,-3.1020959869068747,87.61064336882474,19.35041702241378,1.7500227889652131,8,-0.3599967956542969,-1.80999755859375,4.505001068115234,6.320003509521484,0.7000045776367188,3,0.058547439938796186,-1.5833359824522364,71.95999908447266,1.1111213150886214,71.95999908447266,1.3077028414926395,71.0,0.058547439938796186
4759,2018-08-31,72.69999694824219,73.0,72.18000030517578,72.30000305175781,2084138.0,0.0038663185083722684,-1.5625014901175405,0.6249910592947572,72.56097513698423,66.74983712214129,-0.3967733214946634,-2.332539172496965,3.146364083910271,8.59260383786338,25.233782300779712,0.8199996948242188,2.034312263720466,1.922996902465826,-1.633115869852162,5.479109674783814,0.14494051630683202,3.70105328862482,-3.207610841278253,88.28111961471521,14.554114773691111,1.778056386158991,8,-0.6999969482421875,-2.089996337890625,4.225002288818359,6.040004730224609,0.42000579833984375,4,0.041265476285175184,-1.1111064016162986,72.41999816894531,-1.5833359824522364,71.95999908447266,1.1111213150886214,71.95999908447266,0.041265476285175184
4760,2018-09-03,72.58000183105469,73.0999984741211,72.0999984741211,72.69999694824219,1334704.0,-0.0016505518875458147,1.1739173701756422,-0.29999237048905164,67.66058938917499,66.28516009386522,-0.46347214931090264,-2.0631437400722348,2.9623237091676913,8.71450906359911,23.4914119145984,1.0,2.1458845792512875,1.6410015106201143,-1.9346223874256054,5.216625408665834,-0.14681043840275265,3.4288134596429813,-2.920111156162278,75.7010845151768,3.755691866808263,1.787811949022863,9,-0.5800018310546875,-1.970001220703125,2.2199974060058594,6.159999847412109,0.9599990844726562,0,0.026178030834189903,-1.5625014901175405,72.69999694824219,-1.1111064016162986,72.41999816894531,-1.5833359824522364,71.95999908447266,0.026178030834189903
4761,2018-09-04,72.69999694824219,73.30000305175781,72.0,72.58000183105469,2896458.0,0.0016532807131475202,-1.0312567055289321,-1.0,67.51152762322641,65.39980029480772,-0.6940824975658586,-2.0105660134825882,2.537932189852512,8.593947831495058,21.811217754651455,1.3000030517578125,2.0953080237952406,1.5859966278076172,-1.9738270263393503,5.145820281954585,-0.19391519926587364,3.365908454881108,-2.8793018881384427,65.51699946506713,-3.6117003060595323,1.779911827073486,9,-0.8299942016601562,-2.089996337890625,1.5500030517578125,6.040004730224609,0.160003662109375,1,0.029436031354608927,1.1739173701756422,72.58000183105469,-1.5625014901175405,72.69999694824219,-1.1111064016162986,72.41999816894531,0.029436031354608927
4762,2018-09-05,72.80000305175781,74.0999984741211,72.33999633789062,72.69999694824219,4012953.0,0.001375599830998997,-3.2926497953107554,0.8334181078331638,64.48366980234647,65.73387172720658,-0.9364623021927656,-1.8776274743139822,2.118744294750414,8.484371009676494,19.88930853495084,1.7600021362304688,1.8566596469937764,1.4770027160644474,-1.9548173416355468,4.908822773764442,-0.23890731278555677,3.1929127449144517,-2.824935781851181,48.8190963075546,-16.910036286822958,1.7159100288499973,9,-0.5300025939941406,-1.9800033569335938,1.224996566772461,5.939998626708984,-2.1200027465820312,2,0.03791201086727547,-1.0312567055289321,72.69999694824219,1.1739173701756422,72.58000183105469,-1.5625014901175405,72.69999694824219,0.03791201086727547
4763,2018-09-06,73.27999877929688,73.62000274658203,72.33999633789062,72.80000305175781,1902089.0,0.006593347629364921,1.206900634026992,4.799664327128471,59.36598885049751,65.9507065224951,-1.2745830653287413,-2.11312539704403,1.3514463480634333,7.94831982626944,17.752935173799038,1.2800064086914062,1.6332579541761874,1.7329986572265597,-1.5884913965591352,5.0544887110122545,0.07225363033370513,3.393743684119414,-3.057435637137374,60.95236711219941,-1.018979341549361,1.6607450268928474,9,-1.0099983215332031,-2.4599990844726562,-0.2199993133544922,5.460002899169922,-2.779998779296875,3,0.011189952353763966,-3.2926497953107554,72.80000305175781,-1.0312567055289321,72.69999694824219,1.1739173701756422,72.58000183105469,0.011189952353763966
4764,2018-09-07,73.22000122070312,73.4000015258789,72.73999786376953,73.4000015258789,3164406.0,-0.0008187439900817495,6.333361590302208,-0.3750039736783546,47.82609897514219,64.75496148412084,-0.9508803749973822,-1.7091591266644883,1.0601375010484873,7.957411432719027,15.378342823205008,0.660003662109375,1.3495477924679165,1.39900093078613,-1.4740151438518865,4.272017005424146,-0.03750710653288536,2.8355089681051453,-2.764791958625935,58.095338436554265,0.3664162682504326,1.4365080373190104,9,-0.69000244140625,-2.4000015258789062,-0.2700023651123047,5.409999847412109,-2.44000244140625,4,-0.0013657262012284344,1.206900634026992,73.27999877929688,-3.2926497953107554,72.80000305175781,-1.0312567055289321,72.69999694824219,-0.0013657262012284344
4765,2018-09-10,73.76000213623047,74.08000183105469,72.77999877929688,73.0,1552337.0,0.00737504652450971,-1.166663487764405,-4.222226931717035,57.40073842814786,63.86865303129544,-1.1825618996036127,-1.9141251336435658,0.2297586101519613,7.3582701707433955,13.034402010463308,1.3000030517578125,1.345232301918216,1.6640018463134822,-0.7972375416805306,4.125241234307495,0.4333821523164829,2.8946215403104816,-3.086105521430639,83.80968643165693,28.12644281793702,1.230619693997004,9,-0.9300041198730469,-2.94000244140625,-0.8100032806396484,4.869998931884766,-1.8800048828125,0,-0.00867678106172498,6.333361590302208,73.22000122070312,1.206900634026992,73.27999877929688,-3.2926497953107554,72.80000305175781,-0.00867678106172498
4766,2018-09-11,74.08000183105469,75.18000030517578,73.4000015258789,74.36000061035156,3045886.0,0.00433839053086249,-1.1707310265261122,-0.3684184108818953,58.74128019420325,63.196129886820984,-1.3077367254604155,-1.9746510148377183,-0.3867562395204516,6.990609473044401,11.48863106694311,1.779998779296875,1.4539501995141109,1.7550014495849666,-0.5355877904040938,4.045590689574027,0.6097068295904364,2.900296069579497,-3.2005391046955793,61.26771346828029,8.88126967386124,1.1452946199945295,9,-0.7100028991699219,-2.720001220703125,-1.1300029754638672,4.549999237060547,-3.5600051879882812,1,-0.007289429025107985,-1.166663487764405,73.76000213623047,6.333361590302208,73.22000122070312,1.206900634026992,73.27999877929688,-0.007289429025107985
4767,2018-09-12,73.80000305175781,74.9000015258789,73.62000274658203,74.5,2822963.0,-0.0037796810525927427,-1.415097598894455,2.5,75.67586608632597,63.46963716511653,-0.8261653924491839,-1.442551440279317,-0.3771780614937086,7.1920944117013335,9.916185213357384,1.279998779296875,1.5517032853567798,1.268002700805667,-0.739286184653821,3.275291586265155,0.26435825807591584,2.271647143535418,-2.5764973190933773,51.408615293690985,-3.1493920697337003,1.003644442729747,9,-0.21000289916992188,-2.44000244140625,-1.0050029754638672,4.829998016357422,-3.600006103515625,2,-0.012737159925955588,-1.1707310265261122,74.08000183105469,-1.166663487764405,73.76000213623047,6.333361590302208,73.22000122070312,-0.012737159925955588
4768,2018-09-13,73.80000305175781,74.86000061035156,73.54000091552734,74.16000366210938,2267083.0,0.0,-1.999982660563185,0.5142888283378747,87.9582898103229,65.18044990659861,-0.6814917258034114,-1.2465590720633486,-0.6267390642949948,7.14439836929553,8.93168285315184,1.3199996948242188,1.4941733879300614,1.1030025482177734,-0.7365080043578587,2.9425131007934056,0.18324727192995738,2.0227578245055895,-2.2599777532924747,43.44279210546064,-16.30848442378651,0.9197552762878171,9,-0.21000289916992188,-2.44000244140625,-1.0050029754638672,4.829998016357422,-9.520004272460923,3,-0.042276458232581526,-1.415097598894455,73.80000305175781,-1.1707310265261122,74.08000183105469,-1.166663487764405,73.76000213623047,-0.042276458232581526
4769,2018-09-14,74.31999969482422,74.77999877929688,73.72000122070312,73.95999908447266,2137047.0,0.007046024682434204,-1.5238147138964577,-1.0,89.15110041871873,67.5682844654368,-1.0588769442213106,-1.6677678650714824,-1.3921757221252733,6.546033520713095,8.762633876094245,1.05999755859375,1.4679424124279024,1.5059993743896456,-0.43628945016912724,3.4482881989484184,0.5348549621102592,2.477143786669032,-2.4887763958220432,64.16666401757303,-0.836325029471908,0.9711444122793894,9,-0.7299995422363281,-2.9599990844726562,-1.5249996185302734,4.310001373291016,-10.639999389648438,4,-0.05139935024905884,-1.999982660563185,73.80000305175781,-1.415097598894455,73.80000305175781,-1.1707310265261122,74.08000183105469,-0.05139935024905884
4770,2018-09-17,74.44000244140625,75.13999938964844,73.95999908447266,74.41999816894531,1199444.0,0.0016146763599944602,-1.510632426465814,0.05556732929258679,86.47078491079182,69.67486860849964,-0.9915659506938113,-1.8030290117959424,-1.7774034430359222,6.3143531924718985,9.486935508063556,1.1800003051757812,1.3219674803859505,1.5770019531250057,-0.47996853694371566,3.633972443193727,0.548516708090645,2.6054871981593664,-2.340876981910185,58.42705779484629,-8.279143865159398,1.0284852450343613,9,-0.6800041198730469,-2.990001678466797,-1.7650012969970703,4.069999694824219,-11.140003204345703,0,-0.04916716203751148,-1.5238147138964577,74.31999969482422,-1.999982660563185,73.80000305175781,-1.415097598894455,73.80000305175781,-0.04916716203751148
4771,2018-09-18,75.5999984741211,75.76000213623047,69.73999786376953,70.0,7015292.0,0.015582966075637916,1.0337832351951872,279.94012204424104,89.91242893425645,72.50028628982297,-1.896358598144161,-2.90233112000665,-3.2442599872603495,5.066493665370615,10.138548156107847,6.0200042724609375,1.201533728010702,2.6039981842041016,0.2097372471509118,4.998259121257291,1.4068677156775067,3.8011286527306964,-0.4199981689453125,97.34213374496548,28.31645894192222,1.197130468526598,9,-2.8499984741210938,-3.3999977111816406,-2.924997329711914,2.910003662109375,-11.360000610351562,1,-0.04920636634637676,-1.510632426465814,74.44000244140625,-1.5238147138964577,74.31999969482422,-1.999982660563185,73.80000305175781,-0.04920636634637676
4772,2018-09-19,79.23999786376953,79.81999969482422,76.95999908447266,77.0,4102041.0,0.04814814104651677,-1.4655180918618684,0.39999972752154966,94.05694458819413,76.35483692734482,-5.058759204031034,-6.384514319729064,-7.14676789409404,1.3579470809029743,10.621506041513673,4.220001220703125,1.276202723263225,5.935997772216794,2.25639602883453,9.615599515599058,4.096196900525669,7.775798643907919,-9.5,94.24601462603106,26.432274971804375,1.8398008716911294,9,-4.459999084472656,-4.729999542236328,-6.564996719360352,-0.7299957275390625,-14.51999664306642,2,-0.11004544997205412,1.0337832351951872,75.5999984741211,-1.510632426465814,74.44000244140625,-1.5238147138964577,74.31999969482422,-0.11004544997205412
4773,2018-09-20,78.30000305175781,79.63999938964844,78.19999694824219,79.23999786376953,1537168.0,-0.011862630456247247,-1.526304518046084,-0.41964094127744794,83.33345443514182,80.30009864512255,-3.723340293569649,-5.175906106945206,-6.513341163935522,2.1932145737171282,10.55220725949198,1.44000244140625,1.3445425799087047,4.657002639770511,0.4569667845072729,8.857038495033748,2.556984712138899,6.757020567402122,-8.560005187988281,84.92067096274162,18.882299198510395,2.100017927631617,9,-3.5200042724609375,-3.5200042724609375,-5.625001907348633,0.20999908447265625,-13.28000640869142,3,-0.1034483497805404,-1.4655180918618684,79.23999786376953,1.0337832351951872,75.5999984741211,-1.510632426465814,74.44000244140625,-0.1034483497805404
4774,2018-09-21,78.68000030517578,79.37999725341797,78.37999725341797,78.66000366210938,1849253.0,0.0048530937242337036,-2.448219617747261,-0.021273141948103598,85.2194689189582,83.39106869965703,-3.6290175542824414,-5.210294948925508,-7.223088813644665,1.7291163950960282,10.11834576673972,1.0799942016601562,1.4848738523685654,4.647999954223636,0.09163167245844761,9.204368235988824,2.3698158133410345,6.926184095106237,-8.738402404785163,88.6904842999502,22.88815467278168,2.2781841408825967,9,-3.9000015258789062,-3.9000015258789062,-5.784999847412109,-0.1699981689453125,-11.879997253417969,4,-0.1830198458315413,-1.526304518046084,78.30000305175781,-1.4655180918618684,79.23999786376953,1.0337832351951872,75.5999984741211,-0.1830198458315413
4775,2018-09-24,78.13999938964844,78.80000305175781,77.63999938964844,78.55999755859375,1303949.0,-0.0068632551275145115,1.577759693471,-21.003433803891646,79.95600488013095,85.74826033142678,-2.684700743417224,-4.3299557209375905,-7.063307997603104,2.1784676949677646,9.410056931930894,1.160003662109375,1.6645000992504038,3.7509990692138615,-0.9224643602300802,8.424462498657803,1.4142673544918978,6.087730783935825,-8.000833453369154,83.33333333333334,16.77221461772845,2.336731714721968,9,-3.3600006103515625,-3.3600006103515625,-4.899999618530273,0.37000274658203125,-10.720001220703125,0,-0.18505245965471862,-2.448219617747261,78.68000030517578,-1.526304518046084,78.30000305175781,-1.4655180918618684,79.23999786376953,-0.18505245965471862
4776,2018-09-25,77.5,78.66000366210938,77.4000015258789,78.08000183105469,1278488.0,-0.008190419690906947,-2.2307797644665284,1.380962761126249,74.42830971282645,85.60964295659349,-1.6858412939410385,-3.4294631698900417,-6.339104447690815,2.711359954984516,9.09850042476466,1.2600021362304688,1.9568527120565307,2.8339996337890625,-1.8897294577770936,7.557728725355219,0.47213508800598447,5.1958641795721405,-7.167217388549815,18.881146863145766,-47.861900402126885,2.3618645457830802,9,-2.720001220703125,-2.720001220703125,-3.8899993896484375,1.0100021362304688,-8.379997253417969,1,-0.183225816295993,1.577759693471,78.13999938964844,-2.448219617747261,78.68000030517578,-1.526304518046084,78.30000305175781,-0.183225816295993
4777,2018-09-26,77.04000091552734,77.62000274658203,76.37999725341797,77.54000091552734,1751913.0,-0.0059354720577117215,2.757571554075924,0.8620662439820052,69.58337869917007,83.5679861664654,-0.802284943223043,-2.7082214360488592,-5.884907963513598,3.0461192066414355,8.882355516153941,1.2400054931640625,2.159641738571011,2.120000457763666,-2.536919537732075,6.776920453259407,-0.2084595399842044,4.448460455511537,-6.517473962409682,20.245497841069987,-45.27900763566831,2.328459997747869,9,-2.2600021362304688,-2.2600021362304688,-5.470001220703125,1.470001220703125,-8.480003356933594,2,-0.16614749350526015,-2.2307797644665284,77.5,1.577759693471,78.13999938964844,-2.448219617747261,78.68000030517578,-0.16614749350526015
4778,2018-09-27,76.66000366210938,77.19999694824219,76.0999984741211,76.5,2000885.0,-0.004932466886061304,-1.2916474608598902,-0.32000732421875,67.33875185351536,81.1443918814428,0.029130616498420636,-2.1020603993961657,-5.4030607210344925,3.303782386087377,8.934504952670114,1.0999984741210938,2.3410158665148373,1.5280029296875028,-3.0348103908087154,6.090816250183721,-0.7534037305606063,3.809409589935612,-5.9515272541575825,17.07333525618958,-47.3506223473608,2.281406660248109,9,-1.8800048828125,-1.8800048828125,-5.640003204345703,1.8499984741210938,-6.660003662109375,3,-0.15575269855234608,2.757571554075924,77.04000091552734,-2.2307797644665284,77.5,1.577759693471,78.13999938964844,-0.15575269855234608
4779,2018-09-28,75.69999694824219,76.86000061035156,74.91999816894531,76.86000061035156,2450646.0,-0.012522915053572947,2.3448212359580123,-7.249856952126645,59.38102964473103,78.13441907410271,1.3471423458830856,-0.9547267883381494,-4.303191872610682,4.144210938963255,9.391104837103084,1.94000244140625,2.461943282048395,0.41799621582030966,-4.00323219014129,4.839224621781909,-1.792617987160483,2.6286104188011024,-4.809290074552948,20.103036023281422,-40.139202086391904,2.210614202980797,9,-0.9199981689453125,-0.9199981689453125,-4.859996795654297,2.3000030517578125,-6.379997253417969,4,-0.1410832329686612,-1.2916474608598902,76.66000366210938,2.757571554075924,77.04000091552734,-2.2307797644665284,77.5,-0.1410832329686612
4780,2018-10-01,74.4800033569336,75.87999725341797,74.30000305175781,75.87999725341797,1981559.0,-0.016116164339382122,1.2571444141689374,1.2068874799400173,51.77936897207326,73.8974124116379,2.875831145408739,0.437330712352221,-2.9584975637068567,5.249411242035123,10.040794141387385,1.5799942016601562,2.533574835603119,-0.8969974517822266,-5.1523071843738535,3.3583122808094004,-3.02465231807804,1.230657414513587,-3.410710626821654,4.128446788480316,-53.671431171415506,2.127654866295812,10,2.579998016357422,0.29999542236328125,-3.595003128051758,3.329998016357422,-5.980003356933594,0,-0.1031149296324625,2.3448212359580123,75.69999694824219,-1.2916474608598902,76.66000366210938,2.757571554075924,77.04000091552734,-0.1031149296324625
4781,2018-10-02,74.83999633789062,75.04000091552734,74.05999755859375,74.36000061035156,2081855.0,0.004833417893818082,1.227267998335414,-0.3428555858310627,54.593619332871434,69.51259849437983,2.6783519084933403,0.2591691346879088,-3.236037396322075,4.768527447728616,10.89884334942703,0.9800033569335938,2.5640039087943904,-0.6440044403076115,-4.719720293083071,3.4317114124678483,-2.6818623666953414,1.3938534860801184,-3.595689468484437,21.910046140624967,-35.18231532383611,2.0378579263877326,10,2.0100021362304688,-0.05999755859375,-3.8149967193603516,2.890003204345703,-5.119995117187514,1,-0.09914482271545288,1.2571444141689374,74.4800033569336,2.3448212359580123,75.69999694824219,-1.2916474608598902,76.66000366210938,-0.09914482271545288
4782,2018-10-03,75.55999755859375,76.23999786376953,74.80000305175781,74.83999633789062,2093341.0,0.009620540565667968,-2.600041962310216,1.5000158947134183,57.308960626169124,66.62098807116064,1.543792853370988,-0.2566151749181955,-3.800332444494657,3.9238885831895516,11.361406441206531,1.4399948120117188,2.6707523725592353,-0.06200294494628622,-3.9370373927630595,3.813031502870487,-1.9995201688546729,1.8755142789621004,-4.144176832679207,47.77070992258835,-10.591839271129643,1.9375172239083869,10,1.1599998474121094,-0.779998779296875,-4.399997711181641,1.5300025939941406,-6.279998779296861,2,-0.08523021466507807,1.227267998335414,74.83999633789062,1.2571444141689374,74.4800033569336,2.3448212359580123,75.69999694824219,-0.08523021466507807
4783,2018-10-04,74.0999984741211,75.91999816894531,74.04000091552734,75.4800033569336,2674808.0,-0.019322381308184755,-1.5066630045572917,-1.9166701987877761,49.15253639544069,62.61355112410314,2.620993536074181,1.336488517980925,-2.205474562430666,5.240553290095633,11.982603329759193,1.8799972534179688,2.59318743464722,-1.563002014160162,-5.350054332454391,2.2240503041340673,-3.4565281733072766,0.3305241449869527,-2.51609416882836,2.1275732300208587,-53.20811390403264,1.8935261591471133,10,2.3200035095214844,0.6800003051757812,-2.7749977111816406,2.700000762939453,-5.05999755859375,3,-0.07476384655341328,-2.600041962310216,75.55999755859375,1.227267998335414,74.83999633789062,1.2571444141689374,74.4800033569336,-0.07476384655341328
4784,2018-10-05,73.12000274658203,74.5999984741211,72.83999633789062,74.0199966430664,1922591.0,-0.013225313734403388,-1.4109507436012667,0.6521671826625387,45.23120582701638,58.75524011820152,3.05011497789954,2.433368562680897,-1.11147774443927,6.064312670524572,12.832223055359165,1.7600021362304688,1.9984125268048416,-2.5379978179931584,-6.338869659814733,1.2628740238284166,-4.438433738903939,-0.637561897082378,-1.3713765334986618,8.235478912587373,-44.779662966630084,1.9004359209107875,10,2.6299972534179688,1.6599960327148438,-1.7850017547607422,3.6599960327148438,-5.139999389648423,4,-0.04266962020495646,-1.5066630045572917,74.0999984741211,-2.600041962310216,75.55999755859375,1.227267998335414,74.83999633789062,-0.04266962020495646
4785,2018-10-08,73.12000274658203,73.36000061035156,72.31999969482422,72.9000015258789,1343626.0,0.0,1.9714441416893733,-0.24444745854667527,40.220819619853316,54.954407885648955,2.5291055320890194,2.511741296034785,-1.0099556126498328,5.892439134140261,13.351555781466324,1.0400009155273438,1.5050691207787423,-2.505997848510745,-6.384142603808968,1.3721469067874779,-4.4450702261598565,-0.5669254708616336,-1.2099490638638457,20.40825064908272,-25.884489961145587,1.9390723776491101,10,1.8499984741210938,1.6599960327148438,-1.81500244140625,3.6599960327148438,-5.560005187988281,0,-0.05196940521088045,-1.4109507436012667,73.12000274658203,-1.5066630045572917,74.0999984741211,-2.600041962310216,75.55999755859375,-0.05196940521088045
4786,2018-10-09,73.54000091552734,73.95999908447266,72.91999816894531,73.18000030517578,1352428.0,0.005743957236994834,-1.3636253294492995,1.6363573311138855,19.87309042871499,49.43104252226505,1.6632131646049686,2.1599553673143816,-1.3317741928680107,5.305735585737409,13.093798301567928,1.0400009155273438,0.9185143167532033,-2.058999633789057,-5.989627934034374,1.8716286664562602,-4.024313783911708,-0.09368548366640539,-1.471748312567044,31.12249465747506,-8.728382646505906,1.9653141501226583,10,1.2199974060058594,1.2399978637695312,-2.2350006103515625,3.0699996948242188,-5.340003967285156,1,-0.06853414268129543,1.9714441416893733,73.12000274658203,-1.4109507436012667,73.12000274658203,-1.5066630045572917,74.0999984741211,-0.06853414268129543
4787,2018-10-10,72.86000061035156,73.86000061035156,72.55999755859375,73.80000305175781,2115131.0,-0.009246672514416687,1.4528415961305925,-2.6111134658585176,20.43471049707263,44.2194823715492,1.8862890616849057,2.915396135392058,-0.5317470796645694,5.841486132777533,12.880573186464172,1.3000030517578125,0.3495799698776807,-2.691999816894537,-6.734101482448679,1.3501018486596053,-4.713050649671601,-0.670948984117473,-0.636713065553991,15.000031789157353,-18.358760429810523,2.0210508327770693,10,1.7299995422363281,1.9199981689453125,-1.6199989318847656,3.75,-5.660003662109375,2,-0.04309634042471222,-1.3636253294492995,73.54000091552734,1.9714441416893733,73.12000274658203,-1.4109507436012667,73.12000274658203,-0.04309634042471222
4788,2018-10-11,70.68000030517578,71.26000213623047,69.83999633789061,70.44000244140625,1881124.0,-0.02992039921649492,1.0285775009400697,-0.25531621323290693,13.636313194015784,39.136736099247514,3.496515657047553,5.1117510743446815,1.7589628001312292,7.8662890133742565,13.105524046250633,3.0200042724609517,-0.2267202791085765,-4.715999984741217,-9.253294621149635,-0.17870534833279805,-6.984647302945433,-2.4473526665370002,9.139999389648438,17.647134250035908,-8.35266372564347,2.268647318204211,10,2.359996795654297,4.099998474121094,0.8649997711181641,5.930000305175781,-3.3400039672851705,3,-0.01980760497784506,1.4528415961305925,72.86000061035156,-1.3636253294492995,73.54000091552734,1.9714441416893733,73.12000274658203,-0.01980760497784506
4789,2018-10-12,70.5,71.86000061035156,70.5,71.0199966430664,1144230.0,-0.0025466936106195437,-4.2308053464794515,-2.166671964904473,14.097693682220907,34.949883289263916,3.197586219098156,5.260607055454116,2.0202048238744936,7.883040833978555,13.204067314573164,1.3600006103515625,-0.7640215995586885,-4.705000305175787,-9.728563186518272,0.31856257616669836,-7.21678174584703,-2.1932188645045443,9.120399627685543,16.019495682543617,-2.6153049745684704,2.5117814406712458,10,2.539997100830078,4.279998779296875,1.0450000762939453,6.1100006103515625,-3.2399978637695312,4,-0.020709206871952546,1.0285775009400697,70.68000030517578,1.4528415961305925,72.86000061035156,-1.3636253294492995,73.54000091552734,-0.020709206871952546
4790,2018-10-15,70.77999877929688,71.30000305175781,70.41999816894531,70.5199966430664,1051098.0,0.003971613890735748,-2.8261158011709484,-0.5000073360036387,17.31511676406282,30.807827448285177,2.612253655110095,4.945931457348621,1.8225080085489793,7.438487017359762,13.082328030445755,0.8800048828125,-1.294053912951938,-4.242001342773435,-9.635906471233525,1.151903785686656,-6.93895390700348,-1.5450487785433893,8.644792782592774,22.81557802809938,4.03794767416046,2.696952564230046,10,2.259998321533203,4.0,0.8950004577636719,5.8300018310546875,-3.879997253417983,0,-0.03955913352152052,-4.2308053464794515,70.5,1.0285775009400697,70.68000030517578,1.4528415961305925,72.86000061035156,-0.03955913352152052
4791,2018-10-16,71.87999725341797,72.0999984741211,70.27999877929689,70.5999984741211,983460.0,0.015541092018821034,1.1162772129663965,4.9230317791015,26.373572630272804,27.370562115407807,1.1714100486460097,3.744956206374752,0.8238037542606662,6.187920323637414,13.087511539582897,1.8199996948242045,-1.6733874793900867,-2.956002807617182,-8.519865324704341,2.6078597094699774,-5.737934066160761,-0.17407154907360223,7.3530984039916945,50.74623749786509,30.826022266434414,2.781931258543579,10,1.0,2.9000015258789062,-0.05499839782714844,4.730003356933594,-3.1800003051757812,1,-0.06010016499574644,-2.8261158011709484,70.77999877929688,-4.2308053464794515,70.5,1.0285775009400697,70.68000030517578,-0.06010016499574644
4792,2018-10-17,70.5199966430664,72.58000183105469,70.44000244140625,72.26000213623047,1537565.0,-0.01892043214132,-1.2526381727942948,-1.3593805879407768,24.20162140849044,24.598238227968892,1.945939004606032,4.656944423182907,2.290081533223969,7.391428449271785,13.391420339327775,2.1399993896484375,-1.9283216879127139,-3.8800033569335994,-9.356738012411697,1.5967312985444977,-6.618370684672641,-1.141636029194558,8.525237027952869,24.817479631785385,4.349728110137232,2.7383673277390477,10,1.7000007629394531,4.260002136230469,1.8450031280517578,6.090003967285156,-1.2199935913085938,2,-0.032898465758113726,1.1162772129663965,71.87999725341797,-2.8261158011709484,70.77999877929688,-4.2308053464794515,70.5,-0.032898465758113726
4793,2018-10-18,70.19999694824219,71.58000183105469,70.19999694824219,70.54000091552734,2104788.0,-0.004537715684302723,-7.117581061371031,0.19540396201099683,25.577219642949103,22.414461985294754,1.8489861804992387,4.573482632619999,2.7090283416036414,7.526577421126547,13.75008754988302,1.3800048828125,-2.287177014328691,-3.7950027465820284,-9.255366214301873,1.6653607211378159,-6.5251844804419505,-1.0648210127221063,8.661131976114518,0.0,-19.666478126564023,2.73018173385992,10,1.7000007629394531,4.5800018310546875,2.275003433227539,6.410003662109375,-0.8799972534179688,3,-0.04273504459283484,-1.2526381727942948,70.5199966430664,1.1162772129663965,71.87999725341797,-2.8261158011709484,70.77999877929688,-0.04273504459283484
4794,2018-10-19,64.27999877929689,71.0,63.4000015258789,69.5,4972379.0,-0.08433046191312599,-1.177651325526131,15.352765623246901,18.04506605695188,19.950489367194592,7.133302743469258,9.865145908700214,8.695395166906351,13.198918321970226,14.889358075983905,7.599998474121101,-2.937914589575314,-8.995000839233384,-15.543411069294805,-2.446590609171963,-12.269205954264095,-5.720795724202674,14.4007074933305,9.586026407012618,-11.54830414285967,3.2742051150307105,10,4.400001525878892,7.330001831054673,8.195001602172837,12.330001831054673,5.8800048828125,4,0.047604194410459044,-7.117581061371031,70.19999694824219,-1.2526381727942948,70.5199966430664,1.1162772129663965,71.87999725341797,0.047604194410459044
4795,2018-10-22,63.68000030517578,65.0,62.88000106811523,65.0,4219324.0,-0.009334139475969505,2.2121203363870294,0.2528734456208462,15.555545089986879,19.470762107335915,6.988312083217977,9.830297459400697,9.339394783909142,13.54557559000716,16.562059748377795,2.1199989318847727,-3.4329179335076248,-8.871999359130854,-16.293577768985642,-1.4504209492760651,-12.582788564058248,-5.161210154203459,14.389477777581675,8.247414166368834,-12.260501707467043,3.7107892049273974,10,4.690000534057617,7.670000076293945,8.795000076293945,12.930000305175781,7.319999694824219,0,0.05621862144940515,-1.177651325526131,64.27999877929689,-7.117581061371031,70.19999694824219,-1.2526381727942948,70.5199966430664,0.05621862144940515
4796,2018-10-23,63.29999923706055,63.9000015258789,62.65999984741211,63.2400016784668,2148789.0,-0.005967353427985933,-1.0327876028716396,-0.04545270641273878,11.34928532103008,18.461270421108967,6.440278629916861,9.583263169180867,9.71991360424687,13.674798668198406,18.480684587762905,1.2400016784667898,-3.848595049018016,-8.542000389099115,-16.655199218882146,-0.428801559316085,-12.598599803990624,-4.485400974207607,13.858110224818375,6.4516054603996436,-10.16955509588956,4.056599414891514,10,4.320001602172852,7.940000534057617,9.305000305175781,13.310001373291016,8.140003204345703,1,0.05687207475842482,2.2121203363870294,63.68000030517578,-1.177651325526131,64.27999877929689,-7.117581061371031,70.19999694824219,0.05687207475842482
4797,2018-10-24,64.23999786376953,65.30000305175781,63.13999938964844,63.81999969482422,2303049.0,0.014849899495079866,-1.4269720712534504,7.000254323499491,17.861773571936936,18.930766018655763,4.636524516408173,8.047765482544833,8.786208085424192,12.486942150038743,20.315089719939056,2.160003662109375,-4.219451700864596,-6.962001609802243,-15.363043987857367,1.4390407682528803,-11.162522798829812,-2.7614804207746744,11.758262828952041,17.712978307121553,-0.7108919969569669,4.2005211890275636,10,3.380002975463867,7.000001907348633,8.235002517700195,12.370002746582031,8.060005187988281,2,0.06942713625132346,-1.0327876028716396,63.29999923706055,2.2121203363870294,63.68000030517578,-1.177651325526131,64.27999877929689,0.06942713625132346
4798,2018-10-25,64.72000122070311,64.87999725341797,63.599998474121094,63.61999893188477,1400444.0,0.00747203257932072,-1.2456055814887317,2.6190644868301036,21.698101082304873,19.7752557297762,3.600855965971647,6.985534499941053,8.291125531909628,11.757439693789152,22.098044541131856,1.279998779296875,-4.4601269948956315,-5.884998130798351,-14.349680120571747,2.579683858975045,-10.11733912568505,-1.652657135911653,10.2111986043937,24.700255822558777,4.781588986653016,4.2323409948867,10,2.8999996185302876,6.429998397827163,9.924997329711928,11.889999389648452,6.9599990844726705,3,0.07076640520194588,-1.4269720712534504,64.23999786376953,-1.0327876028716396,63.29999923706055,2.2121203363870294,63.68000030517578,0.07076640520194588
4799,2018-10-26,65.01999664306639,65.09999847412111,63.72000122070313,64.48000335693361,1341483.0,0.004635281469483665,2.942866485013484,0.49090196595214747,23.24963503355366,20.434646648608517,2.7287296407080106,6.160234056422425,7.93151375416852,11.206518087974345,23.32444959361628,1.3799972534179759,-4.7069177586617315,-5.051002693176287,-13.509839617823985,3.407834231471412,-9.280421155500136,-0.8215842308524373,8.929507183815645,89.3937095140452,66.66447116424419,4.229418462323848,10,2.6000041961670064,6.000001907348647,9.760002136230483,11.59000396728517,4.920005798339858,4,0.06613354773552382,-1.2456055814887317,64.72000122070311,-1.4269720712534504,64.23999786376953,-1.0327876028716396,63.29999923706055,0.06613354773552382
4800,2018-10-29,66.80000305175781,67.62000274658203,65.26000213623047,65.26000213623047,1366700.0,0.02737629191928348,-2.0649340355014343,2.851889005058219,29.575764049183235,20.790445695154116,0.3629585475317185,3.979385629809002,6.063633674491811,9.184346684028938,23.82632465082013,2.600006103515639,-4.621495283440879,-2.886996269226074,-11.199100443434418,5.425107904982269,-7.043048356330246,1.2690558178780975,6.246340456766632,83.46775775148339,59.247306954834954,4.156052087104172,10,0.8199977874755859,3.9299983978271484,7.9799957275390625,9.80999755859375,1.1999969482421875,0,0.050299408036676097,2.942866485013484,65.01999664306639,-1.2456055814887317,64.72000122070311,-1.4269720712534504,64.23999786376953,0.050299408036676097
4801,2018-10-30,67.41999816894531,67.5,66.18000030517578,67.01999664306639,810748.0,0.009281363605733839,3.714240950395771,0.25974109615509394,33.45497518821732,21.818596115123775,-1.0685930890958844,2.9249652558869315,5.3779211297625125,8.317585122801376,24.241205614682464,1.3199996948242188,-4.547125750978765,-1.8960012435913143,-9.896207917098906,6.104205429916277,-5.89610458034511,2.1041020931624814,4.795437846690149,95.53561545155593,67.25106728984582,4.000103336753794,10,-0.29999732971191406,3.2400035858154297,7.3600006103515625,9.19000244140625,-0.4799957275390625,1,0.05309999893627548,-2.0649340355014343,66.80000305175781,2.942866485013484,65.01999664306639,-1.2456055814887317,64.72000122070311,0.05309999893627548
4802,2018-10-31,69.12000274658203,69.87999725341797,67.83999633789061,68.0,2124444.0,0.025215138294378825,-1.83331478979572,2.7999961853171866,45.11278932305373,23.989214968468733,-3.3392264273162624,0.7565431262216151,3.626085086032461,6.39224537015302,25.043856406867874,2.4599990844726562,-4.527693248870364,0.12600307464599325,-7.314892918029642,7.5668990673216285,-3.5944449216918173,3.846451070983804,2.3309983755955557,87.89817429039329,55.86107115718765,3.720447996337816,10,-2.2900028228759766,1.019998550415039,5.659996032714844,7.489997863769531,-4.980003356933594,2,0.033564809065910195,3.714240950395771,67.41999816894531,-2.0649340355014343,66.80000305175781,2.942866485013484,65.01999664306639,0.033564809065910195
4803,2018-11-01,68.55999755859375,69.51999664306639,68.18000030517578,68.98000335693361,1276523.0,-0.008101926587610997,-1.2711796463323717,-0.3750042574641989,44.06364146150028,26.88016779119633,-3.3931451735369365,0.9277932343904638,4.176974170330396,6.71274905815055,25.506991200826718,1.3399963378906108,-4.729728083632153,-0.15700206756591228,-7.199362409545941,6.885358274414116,-3.6781822385559195,3.364178103424095,2.1877234616026016,78.57141972472232,42.66960926799539,3.5211801709900135,11,-2.289999008178711,1.3700008392333984,6.220001220703125,5.120002746582031,-4.679996490478523,3,0.05455084052428272,-1.83331478979572,69.12000274658203,3.714240950395771,67.41999816894531,-2.0649340355014343,66.80000305175781,0.05455084052428272
4804,2018-11-02,70.0,70.45999908447266,69.0,69.0,1090927.0,0.02100353694113788,-1.9199981689453125,-2.3809195109988113,47.77143303072988,30.459710895723333,-4.399044297042167,-0.7988965503991778,2.764387978774238,5.061541226745334,25.333815072161336,1.9000015258789062,-4.7650682969298686,1.4390005111694393,-5.325433082558419,8.203434104897298,-1.94321628569449,4.8212173080333685,-7.340000152587891,91.15385856854869,51.38270218381824,3.3822167968639283,11,-3.440000534057617,-0.23999977111816406,4.779998779296875,3.6800003051757812,-6.4199981689453125,4,0.024000004359653992,-1.2711796463323717,68.55999755859375,-1.83331478979572,69.12000274658203,3.714240950395771,67.41999816894531,0.024000004359653992
4805,2018-11-05,69.31999969482422,70.30000305175781,68.86000061035156,69.69999694824219,1835336.0,-0.009714290073939758,-1.2153961723779734,-0.37999725341796875,42.50586609883992,33.92155320436887,-3.1680278207884953,-0.4407786695165896,3.4612443916051063,5.53030536896614,24.902397934811976,1.44000244140625,-4.8561125043462,0.949000358581543,-5.481486046981459,7.379486764144545,-2.266242844199965,4.164243561363051,-6.503999862670895,73.36449264511897,33.536555975919576,3.2152432027815023,11,-2.520000457763672,0.12999916076660156,5.459999084472656,4.3600006103515625,-2.3199996948242188,0,0.008944067358793273,-1.9199981689453125,70.0,-1.2711796463323717,68.55999755859375,-1.83331478979572,69.12000274658203,0.008944067358793273
4806,2018-11-06,68.5,69.26000213623047,68.30000305175781,69.22000122070311,903583.0,-0.01182919357233414,1.3999885559518588,1.8947537494729283,43.89360459645413,36.813978873759666,-1.7129750611880183,-0.018680903008714722,4.257970887672457,6.141097695668378,24.935031728317913,1.0199966430664062,-4.224011189204802,0.38100070953369425,-5.574023203817802,6.336024622885191,-2.596511247142047,3.3585126662094353,-5.5311201828002865,25.190953061801345,-15.852632535217573,2.977511956675748,11,-1.470001220703125,0.9499988555908203,7.420000076293945,5.180000305175781,1.3000030517578125,1,-0.007299270072992692,-1.2153961723779734,69.31999969482422,-1.9199981689453125,70.0,-1.2711796463323717,68.55999755859375,-0.007299270072992692
4807,2018-11-07,69.72000122070311,69.94000244140625,68.51999664306639,69.0,1067676.0,0.01781023679858551,1.4482781300150203,-1.0,48.62386625469123,39.805730559580375,-2.317611963148991,-1.566288986863455,3.0283931460451896,4.7219689226223664,24.736130074087804,1.44000244140625,-3.407481190607797,1.7580018997192184,-3.824661215919946,7.340665015358383,-1.0333296581003566,4.549333457538793,-6.601299018157938,67.54393596659064,20.428376010525838,2.791331557819582,11,-2.63000106811522,-0.2700023651122905,6.094997406005874,3.9599990844726705,1.2799987792968892,2,-0.03987376263084963,1.3999885559518588,68.5,-1.2153961723779734,69.31999969482422,-1.9199981689453125,70.0,-0.03987376263084963
4808,2018-11-08,69.27999877929689,70.63999938964844,69.08000183105469,69.80000305175781,668638.0,-0.006310993024991052,-2.3913057900585475,-0.7222269317170292,70.90298496513516,45.10054721864499,-1.2993958324949801,-1.3033735487085352,3.4386793384084626,4.9675246122093455,23.55043324398207,1.55999755859375,-2.441055285243337,1.3879995346069478,-4.085202135085339,6.861201204299235,-1.3486013002391957,4.124600369453091,-6.014470639113171,41.8802248392614,-9.57019909347094,2.736600834846144,11,-1.329998016357436,0.010000228881821727,6.469999313354478,4.400001525878892,0.840003967285142,3,-0.07419167840956209,1.4482781300150203,69.72000122070311,1.3999885559518588,68.5,-1.2153961723779734,69.31999969482422,-0.07419167840956209
4809,2018-11-09,69.04000091552734,69.13999938964844,68.36000061035156,68.81999969482422,838658.0,-0.0034641724595593226,2.714296094459582,-0.42307579447754906,73.10342355520163,49.93695383042481,-0.479630556089262,-1.2420436023913481,3.6365328937530137,5.00970608646098,22.57330790507669,0.9199981689453267,-1.6357449307036092,1.2210016250610352,-4.143606733362972,6.585609983485043,-1.4613025541509614,3.9033058042730318,-5.479493925365034,31.62388982354552,-24.246661638454032,2.682304179212002,11,-0.6300010681152344,-0.4100017547607422,6.559999465942383,4.6399993896484375,-0.700004577636733,4,-0.07473927837465622,-2.3913057900585475,69.27999877929689,1.4482781300150203,69.72000122070311,1.3999885559518588,68.5,-0.07473927837465622
4810,2018-11-12,67.98000335693361,69.58000183105469,67.95999908447266,69.01999664306639,1058447.0,-0.015353382742428923,-2.0,-4.727215980024839,69.05537550351335,53.8925538654577,0.8552961286378036,-0.42432556250012965,4.645068348456235,5.87393411582498,21.586926981183375,1.6200027465820312,-0.9279417941861965,0.3010038375854691,-4.88128917460304,5.4832968497739785,-2.2901426685087785,2.8921503436797167,-4.136316670791857,0.7464279919042632,-58.83993794896802,2.5911465060942547,11,1.2599945068359233,0.32999610900877485,7.2849960327148295,5.699996948242173,1.2199935913085795,0,-0.064724938343654,2.714296094459582,69.04000091552734,-2.3913057900585475,69.27999877929689,1.4482781300150203,69.72000122070311,-0.064724938343654
4811,2018-11-13,67.55999755859375,68.72000122070311,67.23999786376953,68.58000183105469,1015926.0,-0.006178372721380887,1.2769228963461434,0.9807796704667433,64.1156240816033,56.00397994974099,1.4497007959076171,-0.3631778365962788,5.003802108611737,6.095975971856447,21.035450953576728,1.4800033569335795,-0.22132144697636136,0.09699802398681356,-4.693330472422588,4.887326520396208,-2.29816622421788,2.492162272191507,-3.4444583643117284,9.41175150624376,-53.17985349624083,2.395164248204697,11,1.3800010681152344,0.7500019073486328,7.31500244140625,6.120002746582031,1.0600051879882812,1,-0.008288892522651081,-2.0,67.98000335693361,2.714296094459582,69.04000091552734,-2.3913057900585475,69.27999877929689,-0.008288892522651081
4812,2018-11-14,68.19999694824219,69.09999847412111,66.98000335693361,67.01999664306639,844721.0,0.00947305229094142,-2.365106661257486,-1.1568581985728743,64.59728107118634,58.28549546192833,0.7436804131536121,-1.249984865461613,4.305480244032708,5.254934242742507,20.753816029912954,2.1199951171875,0.3246852521067751,0.8529973983764592,-3.7336706430133404,5.439665439766259,-1.4403366223184406,3.146331419071359,-3.823479346145504,33.33319436424744,-32.6447827917442,2.2933340206949007,11,0.6100044250488281,0.06000328063964844,6.570001602172852,5.480003356933594,-0.6800003051757955,2,0.023460501101340014,1.2769228963461434,67.55999755859375,-2.0,67.98000335693361,2.714296094459582,69.04000091552734,0.023460501101340014
4813,2018-11-15,67.19999694824219,69.08000183105469,66.81999969482422,68.30000305175781,641572.0,-0.014662757254357506,-1.43010902647317,-0.9322083212103467,58.6370728799594,59.49278877850938,1.7103368173689972,-0.512539255683663,5.218861134249863,6.062322490439598,20.320667713782505,2.2600021362304688,0.7479299798248036,0.0029973983764648438,-4.382631123794923,4.388625920547852,-2.189816862709236,2.1958116594621657,-2.5729400746434408,13.768005771798354,-47.21365304190621,2.1928142610856955,11,1.5300025939941406,0.42000389099121094,7.485002517700195,6.480003356933594,-1.1800003051757955,3,0.05654766702868441,-2.365106661257486,68.19999694824219,1.2769228963461434,67.55999755859375,-2.0,67.98000335693361,0.05654766702868441
4814,2018-11-16,67.33999633789061,67.90000152587889,67.04000091552734,67.26000213623047,895464.0,0.0020833243453306505,-2.307716008627086,-0.07272159800248396,52.45898335987632,60.598690696402315,1.2888744386108328,-0.4337770518256434,4.994017738114707,5.700148500323124,17.6830769098557,0.8600006103515483,0.8171391888240009,-0.010003089904799367,-4.17511201302095,4.155105833211358,-2.0925575514628747,2.072551371653276,-2.4724217636498764,18.84044349967745,-37.673561654635975,2.082554461558078,11,1.3900032043457173,0.28000450134278765,6.570001602172866,6.3400039672851705,-3.8999977111816335,4,0.0412831386972794,-1.43010902647317,67.19999694824219,-2.365106661257486,68.19999694824219,1.2769228963461434,67.55999755859375,0.0412831386972794
4815,2018-11-19,67.26000213623047,68.30000305175781,67.01999664306639,67.23999786376953,997892.0,-0.0011879151471698712,-4.565164029588068,0.2500715307582705,49.23373621466932,61.19203865398178,1.168844643449546,-0.07570798535155632,4.969080587148866,5.585904275020425,14.862925619451417,1.2800064086914205,0.9500262420927754,-0.2689973831176786,-4.0610115380629,3.5230167718275496,-2.1650044605902963,1.627009694354939,-2.1615305693734257,19.298363025524903,-30.946230955983932,1.8960070774726132,11,1.4699974060058594,0.3599987030029297,6.649995803833008,6.4199981689453125,-1.5600051879882812,0,0.016057005164416882,-2.307716008627086,67.33999633789061,-1.43010902647317,67.19999694824219,-2.365106661257486,68.19999694824219,0.016057005164416882
4816,2018-11-20,66.90000152587889,67.48000335693361,65.40000152587889,67.0,1454871.0,-0.005352372865264243,2.9245125488530257,-4.998855835240985,37.802199276297785,59.98963121193807,1.4282090654872377,0.5985102186768927,5.207487024234283,5.745685023846619,11.995082229730352,2.080001831054716,0.8879607039921353,-0.8089981079101705,-4.058782171438608,2.440785955618267,-2.4338901396743893,0.8158939238540484,-1.5798688461101875,40.54057397838168,-4.736983778229806,1.6248920317642155,11,1.1199989318847798,0.7199993133545064,7.0099964141845845,6.779998779296889,-2.239997863769503,1,0.03437960194176659,-4.565164029588068,67.26000213623047,-2.307716008627086,67.33999633789061,-1.43010902647317,67.19999694824219,0.03437960194176659
4817,2018-11-21,68.69999694824219,68.80000305175781,66.31999969482422,67.40000152587889,950303.0,0.026905760557673686,2.306654324064514,-13.000152590217262,50.67697988023175,57.742297313615474,-0.5941734821974762,-0.8961682854895514,3.3133331027846253,3.7714677931795393,9.614496528570312,2.4800033569335938,1.0219618607785748,0.7679973602294865,-2.0648450281671273,3.6008397486261003,-0.6484238339688204,2.1844185544277934,-3.2999954223632955,89.67378121469078,46.599740247322686,1.4164211941983036,11,-1.2099952697753906,-1.079996109008789,5.130001068115234,4.980003356933594,-4.459999084472656,2,-0.0011643989114064057,2.9245125488530257,66.90000152587889,-4.565164029588068,67.26000213623047,-2.307716008627086,67.33999633789061,-0.0011643989114064057
4818,2018-11-22,69.30000305175781,70.36000061035156,67.90000152587889,68.69999694824219,1362456.0,0.008733713685135536,-1.2363659062692742,0.4615447817691991,46.31580553556743,54.765895311433894,-1.3310138984653577,-1.196820816655375,2.624199279249069,3.0120532104530042,7.370637697666124,2.4599990844726705,1.202423757196982,1.1390033721923771,-1.3158268873360583,3.5938336317208126,-0.0884117575718335,2.3664185019565878,-3.9000015258789205,78.62907753527449,39.916836460891155,1.227415129764215,11,-1.4200019836425781,-2.180002212524414,4.199995040893555,4.379997253417969,-4.44000244140625,3,-0.025685517031824534,2.306654324064514,68.69999694824219,2.9245125488530257,66.90000152587889,-4.565164029588068,67.26000213623047,-0.025685517031824534
4819,2018-11-23,69.31999969482422,69.72000122070311,68.62000274658203,69.36000061035156,808578.0,0.0002885518352930827,1.8947246900567891,-0.06666751436854687,50.0,52.648631366599076,-1.4607268940193734,-0.9256111808801677,2.496706047639236,2.832742833642442,5.1415130124493595,1.0999984741210795,1.1969294994151767,0.9439998626708928,-1.0653095113510034,2.953309236692789,-0.06065482434006242,1.948654549681848,-3.7103982543945477,79.03223573602911,42.85662540448851,1.0046546870109507,11,-1.4399986267089844,-2.489999771118164,4.019998550415039,4.3600006103515625,-2.599998474121108,4,-0.04760535294699697,-1.2363659062692742,69.30000305175781,2.306654324064514,68.69999694824219,2.9245125488530257,66.90000152587889,-0.04760535294699697
4820,2018-11-26,70.16000366210939,70.30000305175781,69.13999938964844,69.36000061035156,1216413.0,0.01211777222999455,1.1481512878113564,-19.999618539004743,59.36796584511479,52.12111378476701,-2.1891950942610805,-1.582100848883826,1.5528814254357997,1.828708755852304,4.303177750263059,1.160003662109375,0.8941450144071581,1.616003799438488,-0.40033542488983187,3.6323430237668077,0.6078341872743351,2.6241734116026407,-4.349186303710965,95.96780271858788,55.990151531211986,1.0081696121641588,11,-2.280002593994155,-3.5100040435791158,-0.015003204345717336,1.4499969482421733,-1.0800018310547017,0,-0.09578113860660498,1.8947246900567891,69.31999969482422,-1.2363659062692742,69.30000305175781,2.306654324064514,68.69999694824219,-0.09578113860660498
4821,2018-11-27,71.0,71.4000015258789,69.41999816894531,70.5,1444019.0,0.011972581158006035,2.0461518598072703,0.6249976158232928,57.54716641625216,51.33776771199655,-2.7825231694498314,-2.255796598781288,0.5792888458842924,0.8033121554533693,3.590839121143424,1.9800033569335938,0.5939314498166084,2.2770000457763615,0.0555993694613619,4.498400722091361,1.1662997076188617,3.3877003839338613,-4.996015360351578,92.1259570531324,53.33702048045122,1.1107003381575034,11,-2.5999984741210938,-3.969999313354492,-1.1399993896484375,0.35000038146972656,-1.0400009155273438,1,-0.07464793030644812,1.1481512878113564,70.16000366210939,1.8947246900567891,69.31999969482422,-1.2363659062692742,69.30000305175781,-0.07464793030644812
4822,2018-11-28,71.44000244140625,71.5199966430664,70.68000030517578,71.4000015258789,1176257.0,0.006197217484595008,7.400412009308359,0.0800018310546875,62.73587706592041,51.79319039932555,-3.0336153819160927,-2.648888674726223,-0.10929744859265611,0.1827371951453216,4.001697866424491,0.839996337890625,0.4212164739479789,2.6010025024414034,0.07139587808262604,5.130609126800181,1.3361991902620076,3.865805814620799,-5.112256788584006,97.7902124430956,56.93886827158968,1.2648033121793905,11,-2.9800033569335938,-4.110004425048828,-2.0100021362304688,-0.20000267028808594,-2.1399993896484375,2,-0.09490479489915593,2.0461518598072703,71.0,1.1481512878113564,70.16000366210939,1.8947246900567891,69.31999969482422,-0.09490479489915593
4823,2018-11-29,72.30000305175781,72.55999755859375,71.19999694824219,71.5999984741211,1216051.0,0.012038082040337628,1.2295209090283727,17.49971390425329,67.91210265310143,53.51020365412835,-3.457717096461394,-3.3880375939746443,-1.182710411752538,-0.8683999162165321,4.588492932215884,1.3600006103515625,0.3931083601362104,3.274002838134763,0.3147661258951615,6.233239550374364,1.7943844820149621,4.753621194254563,-5.556877319716037,93.40114595980427,49.26002904494031,1.479618356119804,11,-3.3200035095214844,-4.220005035400391,-2.8700027465820312,-1.0600032806396484,-2.720001220703125,3,-0.11148001172584077,7.400412009308359,71.44000244140625,2.0461518598072703,71.0,1.1481512878113564,70.16000366210939,-0.11148001172584077
4824,2018-11-30,71.68000030517578,72.18000030517578,71.08000183105469,72.0,2110244.0,-0.008575417986333767,2.2352881778096916,-0.457139431722815,71.36255995151008,55.96896184711065,-2.4108720905266097,-2.7781577221694818,-0.7999749259428484,-0.4556177885090449,5.473345032596972,1.220001220703125,0.30280592073324897,2.570000076293951,-0.5939434978385378,5.73394365042644,0.9880282892276995,4.1519718633602025,-4.355187390478804,74.26907238113085,23.62101495995322,1.5819717870662469,11,-2.700000762939453,-3.5400009155273438,-2.2950000762939453,-0.4400005340576172,-2.7600021362304688,4,-0.09514508462316185,1.2295209090283727,72.30000305175781,7.400412009308359,71.44000244140625,2.0461518598072703,71.0,-0.09514508462316185
4825,2018-12-03,69.94000244140625,72.54000091552734,69.51999664306639,72.4000015258789,2131948.0,-0.024274523665757997,1.2043843992682561,7.687504470352621,61.923877263018525,58.64914829007962,-0.2802039364293023,-1.0427938003402915,0.6950533198312456,1.0464157580507276,6.114217272190589,3.0200042724609517,0.33745785008379414,0.7990020751953182,-2.385686414675817,3.9836905650664534,-0.7933421697402565,2.391346320130893,-2.091671062319591,16.560648838825365,-37.67993591799321,1.5923442449355705,12,-0.5000038146972656,-1.0300025939941406,-0.6200027465820312,1.299997329711914,-1.3000030517578125,0,-0.04603947824280907,2.2352881778096916,71.68000030517578,1.2295209090283727,72.30000305175781,7.400412009308359,71.44000244140625,-0.04603947824280907
4826,2018-12-04,68.0,70.16000366210939,67.95999908447266,69.94000244140625,1546481.0,-0.027738095134204888,-1.1782177469916972,0.7886191721173439,49.113488608663424,58.47542703768313,2.0475658489624067,0.9041874279827056,2.383124652350773,2.9723482528978735,6.229381796715823,2.200004577636733,0.4313625058101138,-1.1160003662109403,-4.3295946503475875,2.097593917925707,-2.722797508279271,0.49079677585739034,4.55999755859375,0.8695854086122624,-53.701695165601514,1.6067971420683254,12,2.229999542236328,0.9799995422363281,1.1750011444091797,3.239999771118164,2.4000015258789062,1,0.015882379868451313,1.2043843992682561,69.94000244140625,2.2352881778096916,71.68000030517578,1.2295209090283727,72.30000305175781,0.015882379868451313
4827,2018-12-05,66.94000244140625,68.0,66.37999725341797,67.5,1295577.0,-0.015588199391084578,1.0769298485856253,0.28865817209375494,48.853639370379646,58.757408574884494,3.164426908897383,1.8395504802851121,3.188508978292333,3.969177226515143,6.7240369495708965,1.6200027465820312,0.5632950528022889,-2.0369979858398466,-5.378534800108966,1.3045388284292727,-3.7077663929744062,-0.36622957870528694,5.599998474121094,9.061572173698343,-48.57787950995946,1.6707684071345625,12,2.5299949645996094,2.039997100830078,1.9499988555908203,4.299997329711914,4.079994201660156,2,0.045114976589818,-1.1782177469916972,68.0,1.2043843992682561,69.94000244140625,2.2352881778096916,71.68000030517578,0.045114976589818
4828,2018-12-06,64.13999938964844,66.69999694824219,64.13999938964844,66.01999664306639,1708208.0,-0.04182854720103579,-1.7234056368321733,3.357152588555833,38.57143947056368,57.48756851605823,5.761380186933707,4.463583896333475,5.708363265479932,6.744654121530303,7.239720531856891,2.8000030517578125,0.7970587331491288,-4.580001068115237,-8.55417203589397,-0.6058301003365045,-6.5670865520045965,-2.592915584225878,8.15360137939453,0.0,-59.96350227020426,1.9870854838893657,12,4.209999084472656,4.209999084472656,4.345001220703125,7.100000381469727,6.840003967285156,3,0.08044907563473025,1.0769298485856253,66.94000244140625,-1.1782177469916972,68.0,1.2043843992682561,69.94000244140625,0.08044907563473025
4829,2018-12-07,63.88000106811523,65.58000183105469,63.84000015258789,64.44000244140625,1163250.0,-0.004053606548290234,-4.4374780208972835,0.2978735060771523,38.08180505611343,55.12243953950252,5.775968795135789,4.5504932594348375,5.710364179279544,7.001677558713617,8.178569975108898,1.7400016784667969,0.7466300394198413,-4.5819993972778335,-9.10128158441082,-0.06271721014485365,-6.84164049084432,-2.322358303711347,7.924383618164065,0.4597805979251616,-61.97706311020869,2.2596410935664912,12,4.319997787475593,4.319997787475593,4.2199974060058665,7.359998703002937,7.959995269775398,4,0.08922981633737836,-1.7234056368321733,64.13999938964844,1.0769298485856253,66.94000244140625,-1.1782177469916972,68.0,0.08922981633737836
4830,2018-12-10,63.58000183105469,64.48000335693361,62.9000015258789,63.5,1116775.0,-0.004696293551101349,-1.4687552154113976,-0.14286006226115444,38.24362942978939,52.977602096562215,5.637255807631988,4.747353161904513,5.782890700743735,7.2950111271807,9.07572802074136,1.5800018310547088,0.683484913811057,-4.661998558044431,-9.680850772071935,0.3568536559830733,-7.171424665058183,-2.1525724510306787,7.587232092529291,9.366392632066848,-53.533481620287226,2.509426107013754,12,4.149997711181641,4.149997711181641,4.579998016357422,7.659997940063477,7.099998474121094,0,0.08398861566692162,-4.4374780208972835,63.88000106811523,-1.7234056368321733,64.13999938964844,1.0769298485856253,66.94000244140625,0.08398861566692162
4831,2018-12-11,67.0,67.23999786376953,63.63999938964844,63.959999084472656,1751742.0,0.05379046980893398,1.045455629176393,37.99914171275987,44.59975744932077,50.96247769471781,1.777065376269391,1.3525987279525822,2.1588650737829482,3.8638966066915543,9.659809296541846,3.6599960327148438,0.6462852203772798,-1.2140005111694308,-6.255072360167318,3.8270713378284498,-3.7345364356683746,1.306535413329513,3.340510683813477,80.39215099623469,20.01650612549645,2.5205359244989416,12,0.7299995422363281,0.7299995422363281,1.1249990463256836,4.239999771118164,2.6200027465820312,1,0.024477602830573764,-1.4687552154113976,63.58000183105469,-4.4374780208972835,63.88000106811523,-1.7234056368321733,64.13999938964844,0.024477602830573764
4832,2018-12-12,69.80000305175781,69.95999908447266,66.91999816894531,67.31999969482422,1890242.0,0.041791090324743374,1.171432775387533,0.8157903322550124,51.39353381258739,49.127081156882916,-1.430464800828318,-1.3927993999994897,-0.840047102645002,1.1002419478409422,10.283579143709995,3.0400009155273438,0.5011846963337945,1.5060022354125948,-3.584673090886824,6.596677561712006,-1.0393354277371145,4.051339898562304,-6.900001525878913,97.73376645831713,38.02845280704995,2.5453376631497067,12,-2.0800018310546875,-2.0700035095214844,-1.5600042343139648,1.4399967193603516,-0.7400054931640625,2,0.008595966302124447,1.045455629176393,67.0,-1.4687552154113976,63.58000183105469,-4.4374780208972835,63.88000106811523,0.008595966302124447
4833,2018-12-13,71.0,71.37999725341797,69.54000091552734,69.69999694824219,2128877.0,0.017191932604248894,-1.2716072639590084,0.5241940693843271,54.39330560628738,47.24160845185817,-3.167339451286452,-2.4174571612263236,-2.182042846145947,-0.059572459927068167,11.19175417773533,1.839996337890625,0.33138163502465545,2.5159990310668974,-2.6852097055405864,7.717207767674381,-0.0846053372368516,5.116603399370646,-7.958798522949223,95.51889805576299,36.67789874233702,2.6006043683037436,12,-3.279998779296875,-3.270000457763672,-2.7300004959106445,0.23999977111816406,-1.1999969482421875,3,0.00028164286009024764,1.171432775387533,69.80000305175781,1.045455629176393,67.0,-1.4687552154113976,63.58000183105469,0.00028164286009024764
4834,2018-12-14,70.12000274658203,70.80000305175781,69.37999725341797,70.5,1481438.0,-0.012394327512929126,1.8979610902211739,-0.2923048933647898,49.89561345561069,45.90513469547953,-2.829445398102422,-1.389764014661381,-1.425604715564731,0.8498305394744534,12.124337317778043,1.6200027465820312,0.03067303864285975,1.4970014572143526,-3.7240299385193794,6.718032852948085,-1.1135142406525063,4.1075171550812115,-6.74524943847657,85.14156672574653,29.716410105934237,2.6105156978668647,12,-2.9800033569335938,-2.390003204345703,-1.5000028610229492,1.1199970245361328,-0.5200042724609233,4,0.012264697328373764,-1.2716072639590084,71.0,1.171432775387533,69.80000305175781,1.045455629176393,67.0,0.012264697328373764
4835,2018-12-17,68.33999633789061,70.05999755859375,68.19999694824219,69.98000335693361,1265233.0,-0.025385144594538445,1.0666726006552818,4.315839139076911,43.3830774766677,45.268422347480005,-1.4530740775370248,0.5009872596532574,0.20761121885284695,2.641845702866064,12.710747263192504,1.9200057983398438,-0.4838156166599532,-0.3370046615600728,-5.520887735791803,4.846878412671657,-2.928946198675945,2.2549368755557992,-4.64503327197265,60.72349154309949,9.530097662052682,2.5919415371158667,12,-1.1999969482421733,-0.6099967956542827,0.18000316619874468,2.9000034332275533,1.8400039672851705,0,0.051214518401422104,1.8979610902211739,70.12000274658203,-1.2716072639590084,71.0,1.171432775387533,69.80000305175781,0.051214518401422104
4836,2018-12-18,69.19999694824219,69.19999694824219,67.41999816894531,68.0,1421202.0,0.012584147738309959,1.9666721767989521,-0.7317023246293353,44.54189808291054,44.78933998220566,-2.3746769111959196,-0.18748083690090311,-0.8057529529666851,1.7938671413406553,12.772880603210272,1.779998779296875,-1.0052731237091592,0.40799617767333984,-4.711550603067877,5.527542958414557,-2.1517772126972687,2.9677695680439484,-5.197632514824221,51.12105935704376,5.58135503850886,2.55977339037061,12,-2.05999755859375,-1.4699974060058594,-0.42499828338623047,2.0400028228759766,1.0,1,0.021387332690788297,1.0666726006552818,68.33999633789061,1.8979610902211739,70.12000274658203,-1.2716072639590084,71.0,0.021387332690788297
4837,2018-12-19,68.62000274658203,69.58000183105469,68.23999786376953,68.94000244140625,2800430.0,-0.008381419468760365,-1.4814670914600978,-0.2666670905229963,40.909089195698144,45.04907884055394,-1.7112719243674661,0.4070845588080374,-0.3671021242963519,2.3963645616997695,13.48623213567598,1.3400039672851562,-1.3660618170480063,-0.1679983139038086,-5.287972718738217,4.951976090930593,-2.727985516321013,2.3919888885133958,-4.322533000364061,30.303152905817416,-8.803085421762237,2.5599872024172012,12,-1.4800033569335938,-0.8900032043457031,0.004996299743652344,2.619997024536133,0.37999725341796875,2,0.014573010200729097,1.9666721767989521,69.19999694824219,1.0666726006552818,68.33999633789061,1.8979610902211739,70.12000274658203,0.014573010200729097
4838,2018-12-20,67.51999664306639,68.48000335693361,67.41999816894531,67.80000305175781,1247098.0,-0.01603040016739765,-3.4166573948979373,0.875020861645611,39.961381715671024,45.257920691615894,-0.0909575356386938,1.4407685432352508,0.6461429228710358,3.519412032432726,13.414565395416023,1.2000045776367188,-1.4679138216128678,-1.1790040969848832,-6.323330007038564,3.9653218130687975,-3.7511670520117235,1.3931588580419572,-2.9392257965604216,2.958530463360481,-30.39035790796622,2.5721629550268386,12,-0.37999725341795454,0.21000289916993609,1.0150041580200337,3.720003128051772,2.880004882812514,3,0.022808071565351584,-1.4814670914600978,68.62000274658203,1.9666721767989521,69.19999694824219,1.0666726006552818,68.33999633789061,0.022808071565351584
4839,2018-12-21,66.01999664306639,67.95999908447266,65.58000183105469,67.51999664306639,1333472.0,-0.02221564091493533,-1.0000064112838836,5.35702024467971,40.429674912595374,45.50081463414988,1.9495388860368479,2.8257416889353095,2.0459657460711043,5.019275145749191,13.591241420570253,2.3799972534179688,-1.5295449234371148,-2.5140039443969897,-7.784604535756486,2.7565966469625067,-5.149304240076731,0.1212963512827514,-1.1672567402839462,9.821322134461077,-24.591542437647718,2.6353002956797478,12,1.490001678466811,1.710002899169936,2.1550035476684712,5.220003128051772,6.600006103515639,4,0.057255477141688216,-3.4166573948979373,67.51999664306639,-1.4814670914600978,68.62000274658203,1.9666721767989521,69.19999694824219,0.057255477141688216
4840,2018-12-27,63.43999862670898,66.95999908447266,62.97999954223633,66.0,2584139.0,-0.039079038890384,-1.2873563596383053,1.7066675821940152,39.20454165741741,44.90134621282729,5.037316618589678,5.140011607763078,4.484714768336723,7.58221634323818,13.806161170310693,3.979999542236328,-1.2520996627659997,-4.758001708984388,-10.4334037010236,0.9174002830548176,-7.595702705003994,-1.9203007129647816,7.9399986267089915,6.969680681050275,-30.377259573837524,2.8377009960196036,12,3.739999771118171,4.290000915527351,4.735001564025886,7.800001144409187,7.560001373291023,3,0.0970996213864781,-1.0000064112838836,66.01999664306639,-3.4166573948979373,67.51999664306639,-1.4814670914600978,68.62000274658203,0.0970996213864781
4841,2018-12-28,65.69999694824219,66.19999694824219,63.52000045776367,63.52000045776367,1202434.0,0.03562418616733276,-1.458716334804969,-0.8515606722804254,47.22220987876714,44.43786577573615,2.8759578698222015,2.5956732107051437,2.0713549183695648,5.320365209705756,13.541886158227806,2.7599983215332102,-0.8597383558601166,-2.2330032348632756,-7.852194206803887,3.3861877370773428,-5.042598720833581,0.57659225110703,5.51200035095215,41.21206761721954,0.2753538292547191,2.809595485970308,12,1.480001449584961,2.0300025939941406,2.475003242492676,5.540002822875977,7.7400054931640625,4,0.068188790944129,-1.2873563596383053,63.43999862670898,-1.0000064112838836,66.01999664306639,-3.4166573948979373,67.51999664306639,0.068188790944129
4842,2019-01-02,64.66000366210939,65.22000122070311,63.93999862670898,65.0,964187.0,-0.015829426703810934,2.282063069760264,-0.15596187396429276,51.26460244934858,44.09023209163184,3.475670620838983,3.2693010650458945,2.986583473097582,6.3617002171783525,13.21122181773043,1.7599983215332102,-0.4357687667832124,-2.9339965820312415,-8.479933574010488,2.611940409948005,-5.706965078020858,-0.16102808604162533,6.387353681945783,30.54550826644342,-14.926267634025834,2.772968495989622,1,2.229997634887681,3.069995880126939,3.159996986389146,6.579996109008775,7.079994201660142,2,0.08567882728684761,-1.458716334804969,65.69999694824219,-1.2873563596383053,63.43999862670898,-1.0000064112838836,66.01999664306639,0.08567882728684761
4843,2019-01-03,64.23999786376953,65.18000030517578,64.09999847412111,64.72000122070311,778248.0,-0.00649560430795304,-1.8421020930583432,1.411789785477084,50.86871824498868,44.19835484600717,3.1692039970156145,3.2195805353866973,3.284687782386385,6.777744953407492,12.422215061007755,1.0800018310546733,-0.35792508108642096,-2.9510021209716797,-8.221624109154007,2.3196198672106405,-5.586313115062836,-0.31569112688052314,6.64601232424927,25.301173440818946,-24.795888880219092,2.6353109940911605,1,2.280000686645508,3.490001678466797,3.3150033950805664,7.000001907348633,8.420005798339844,3,0.07409717145889005,2.282063069760264,64.66000366210939,-1.458716334804969,65.69999694824219,-1.2873563596383053,63.43999862670898,0.07409717145889005
4844,2019-01-04,64.86000061035156,65.04000091552734,64.12000274658203,64.40000152587889,840297.0,0.009651350672471137,1.2438988081392643,-0.958324723833802,53.04182206178576,45.27154868879807,1.9272781885840544,2.1739001611598496,2.7383231220819795,6.1742714774380545,11.673415758741172,0.9199981689453125,-0.6258307309918365,-1.9899993896484318,-6.9084764986441485,2.928477719347285,-4.44923794414629,0.4692391648494265,5.867889364751591,47.236213174509004,-7.681995963976362,2.459238554497859,1,1.4200000762939453,2.8699989318847656,2.640000343322754,6.379999160766602,10.55999755859375,4,0.08541475275045207,-1.8421020930583432,64.23999786376953,2.282063069760264,64.66000366210939,-1.458716334804969,65.69999694824219,0.08541475275045207
4845,2019-01-07,66.72000122070311,67.0,64.95999908447266,65.0,1076636.0,0.02867715992674058,-1.2666638409697792,3.7391405304096854,49.28131742544791,45.7981508379689,-0.2086239056906578,0.06355478130235781,0.9944349288943073,4.333480773375015,11.545560396136102,2.1399993896484375,-1.049223043326208,0.03100128173826988,-4.667477650007939,4.729480213484479,-2.3182381841348274,2.380240747611367,3.852930945742699,91.95405700780766,38.59510836077536,2.3492394658731035,1,-0.440000534057603,1.0099983215332173,0.6349992752075337,4.519998550415053,8.51999664306642,0,0.08842927784671795,1.2438988081392643,64.86000061035156,-1.8421020930583432,64.23999786376953,2.282063069760264,64.66000366210939,0.08842927784671795
4846,2019-01-08,69.08000183105469,69.19999694824219,66.77999877929689,67.0,883664.0,0.03537171113868731,1.086212453056031,1.2093025318926307,48.109240582767114,46.59816765875433,-2.891508891150565,-2.330892300104054,-1.207385420047359,1.9868091501869856,12.154075202699042,2.4799957275390767,-1.278256924740873,2.3370018005371094,-2.4489303031994893,7.122933904273708,-0.055964251331189985,4.729967852405409,1.3410716829069287,97.71872327988646,47.90856208303618,2.3929660518682976,1,-2.9900035858154297,-1.3500022888183594,-1.8150014877319336,2.1599979400634766,5.879997253417969,1,0.027793834945762708,-1.2666638409697792,66.72000122070311,1.2438988081392643,64.86000061035156,-1.8421020930583432,64.23999786376953,0.027793834945762708
4847,2019-01-09,69.95999908447266,70.4000015258789,69.0,69.0,780795.0,0.01273881340608729,-1.9166726271368286,0.46153761508271285,47.222219958038345,47.40492746346181,-3.979975300381895,-3.133705096715346,-1.9460190343180415,1.1228385412725288,12.427700069414795,1.4000015258789062,-1.2039250006813518,3.0659992218017607,-1.9319729556136025,8.063971399217131,0.5670131330940791,5.564985310509442,-6.979999542236328,93.015837646563,46.96390015762128,2.4989860887076842,1,-3.269998550415039,-2.229999542236328,-2.244997978210449,1.2800006866455078,4.099998474121094,2,0.04974275875463774,1.086212453056031,69.08000183105469,-1.2666638409697792,66.72000122070311,1.2438988081392643,64.86000061035156,0.04974275875463774
4848,2019-01-10,69.30000305175781,69.62000274658203,68.26000213623047,69.19999694824219,836261.0,-0.009433905679700483,2.675650040208673,0.10417312384267538,47.7837846085832,48.22205076301601,-3.398299786405161,-2.1790338479828364,-1.1648882723600593,1.7817737329649503,11.686980276733733,1.6999969482421875,-1.242761110276632,2.148003005981451,-2.783672247133353,7.079678259096262,-0.317834620575951,4.613840632538853,-6.171603469848634,82.4840973258238,39.66750479834998,2.4658376265574047,1,-2.6100025177001953,-1.5700035095214844,-1.4050045013427734,1.9399967193603516,6.0,3,0.03520915879598685,-1.9166726271368286,69.95999908447266,1.086212453056031,69.08000183105469,-1.2666638409697792,66.72000122070311,0.03520915879598685
4849,2019-01-11,69.58000183105469,70.12000274658203,68.77999877929689,69.04000091552734,505830.0,0.0040403862477143004,-1.5282969979199614,5.399679584986268,53.64707661665825,49.826776869598326,-3.4868894182150996,-2.1187364375159206,-1.3276724051848845,1.47870008831039,10.86347423094787,1.340003967285142,-1.1510083231046337,2.1430017471313505,-2.6493488185317915,6.9353523127944925,-0.2531735357002276,4.539177029962929,-6.306170210266117,84.92648296289647,42.54190755392594,2.396175282831572,1,-2.6200008392333984,-1.8600006103515625,-1.0500030517578125,1.6599979400634766,6.779998779296875,4,0.04426561871230117,2.675650040208673,69.30000305175781,-1.9166726271368286,69.95999908447266,1.086212453056031,69.08000183105469,0.04426561871230117
4850,2019-01-14,68.91999816894531,69.77999877929689,68.77999877929689,69.5,688079.0,-0.009485536716597243,-1.3255797448591107,-1.0740756439056782,49.1666700726473,50.042828002251674,-2.1990544458699617,-1.0942648937240165,-0.6130903908886438,2.087925423483952,9.652033323950375,1.0,-0.9624485681210615,1.2159982681274357,-3.2558677850431508,5.687864321298022,-1.0199347584578646,3.451931294712736,-5.503643150054934,59.115960386190224,17.09968437762565,2.2359330265852937,1,-1.7499980926513672,-1.1999969482421875,-0.3599987030029297,2.230001449584961,6.700004577636719,0,0.09431224858808607,-1.5282969979199614,69.58000183105469,2.675650040208673,69.30000305175781,-1.9166726271368286,69.95999908447266,0.09431224858808607
4851,2019-01-15,68.63999938964844,70.05999755859375,68.55999755859375,69.16000366210939,1049246.0,-0.004062663765755037,-3.4117132278694045,0.8965562600300159,50.06059588808002,49.90904949544406,-1.629520571932943,-0.7221255737728427,-0.30062893596263507,2.3233050487337863,9.840688337070338,1.5,-0.6706462599813534,0.8539995193481502,-3.623653361369861,5.331652400066162,-1.3848269210108555,3.092825959707156,-5.083971440618285,17.756886065299078,-24.677686205301505,2.2388264403590044,1,-1.3899993896484375,-1.5,0.5349998474121094,2.3799991607666016,6.840003967285156,1,0.09615382477868195,-1.3255797448591107,68.91999816894531,-1.5282969979199614,69.58000183105469,2.675650040208673,69.30000305175781,0.09615382477868195
4852,2019-01-16,70.4000015258789,70.5,68.83999633789061,69.23999786376953,1443140.0,0.025641056991266398,1.4411807604707991,-2.230757944775314,58.39162455900894,50.74492797477965,-2.7822627121318106,-2.566456122901556,-2.061852321364398,0.526229711478237,10.176415062150756,1.8600006103515625,-0.06582163263968255,2.5840017318725614,-1.958043453259478,7.126046917004601,0.31297913930653465,4.855024324438588,-6.707094105311782,95.53577814789459,46.12047046656772,2.2710225925660215,1,-3.0900001525878906,-3.2600021362304688,-0.7950019836425781,0.3299999237060547,6.540000915527344,2,0.06477269118975104,-3.4117132278694045,68.63999938964844,-1.3255797448591107,68.91999816894531,-1.5282969979199614,69.58000183105469,0.06477269118975104
4853,2019-01-17,71.0199966430664,71.19999694824219,69.72000122070311,70.5,780969.0,0.00880674863280495,2.363637151799448,0.4482715529715082,65.35627370420902,52.113200379493335,-2.6142960905026342,-3.3569910039209674,-2.657836066739975,-0.10270090498849527,10.131450167614695,1.4799957275390767,0.22279212278657212,3.2029970169067354,-1.3420071161860108,7.748001149999482,0.9304949503603694,5.475499083453101,-7.054805519321967,93.18180504580528,37.15706633583302,2.2725020665463713,1,-2.9399986267089844,-3.8799972534179688,-1.7949981689453125,-0.35999488830566406,6.160003662109375,3,0.042804858620394404,1.4411807604707991,70.4000015258789,-3.4117132278694045,68.63999938964844,-1.3255797448591107,68.91999816894531,0.042804858620394404
4854,2019-01-18,70.9800033569336,71.19999694824219,69.69999694824219,71.0199966430664,1039550.0,-0.0005631271194479481,6.500114442664225,-0.07691066214768842,77.43818115943036,55.24174079438028,-1.8046656490505626,-3.4248594748571293,-2.6402237568911175,-0.06206683785296718,10.150770156352989,1.5,0.515569433158376,3.1200037002563477,-1.5317607953532786,7.771768195865974,0.7941214524515345,5.445885948061161,-6.580723883719287,91.66690749356992,28.221020354091912,2.325882247804815,1,-1.9900054931640625,-3.8400039672851562,-2.6300048828125,-0.8400020599365234,4.939994812011719,4,0.06086220753048499,2.363637151799448,71.0199966430664,1.4411807604707991,70.4000015258789,-3.4117132278694045,68.63999938964844,0.06086220753048499
4855,2019-01-21,71.83999633789062,71.91999816894531,70.73999786376953,70.9000015258789,746277.0,0.012115989578535658,1.145458076418896,-23.503815337657382,74.87847975734284,58.216100702666466,-2.0808319225898657,-4.225858826474962,-3.4911441716186857,-0.9180084057500295,10.792552185369548,1.1800003051757812,0.9174111249062378,3.8049966812133817,-1.17458929081522,8.784582653241984,1.315203695199088,6.2947896672276755,-7.0326738161746505,97.61899355588758,30.065200528368877,2.489792986014299,1,-1.7499961853027344,-4.429996490478516,-3.6399974822998047,-1.9099979400634766,4.160003662109375,0,0.06291765733396826,6.500114442664225,70.9800033569336,2.363637151799448,71.0199966430664,1.4411807604707991,70.4000015258789,0.06291765733396826
4856,2019-01-22,70.68000030517578,72.19999694824219,70.45999908447266,71.83999633789062,786259.0,-0.016146938917687925,-1.1749994039529839,-1.2340451435389224,74.1573212585455,61.20888973605615,-0.7487470073262159,-3.1086834006599133,-2.3089326857973873,0.22400640227436952,11.79440109164949,1.7399978637695312,1.2375129912867067,2.571000480651861,-2.5241283053924377,7.666129266696167,0.023436087629704616,5.118564873674018,-5.303663731681453,54.762012888225044,-16.751284385425222,2.5475643930221525,1,-0.4500007629394531,-3.0900020599365234,-2.950000762939453,-0.9200000762939453,4.5,1,0.06989250735818842,1.145458076418896,71.83999633789062,6.500114442664225,70.9800033569336,2.363637151799448,71.0199966430664,0.06989250735818842
4857,2019-01-23,69.62000274658203,70.45999908447266,69.36000061035156,70.37999725341797,837148.0,-0.014997135738780254,1.3913057900585475,0.6551699190360621,70.53440805106462,63.736736785220764,0.2882642709664367,-2.0763844048305344,-1.2779092069145008,1.2596763531410602,12.462857742895968,1.3199996948242188,1.5281353682392051,1.4610029220580998,-3.674705059462511,6.5967109035787175,-1.1068510687022126,4.028856912818412,-3.5613001356129246,9.155016602013733,-65.38637477085676,2.5678539907603075,1,0.7599945068359375,-2.0300045013427734,-1.8900032043457031,-0.17000389099121094,6.079994201660156,2,0.08417122061431193,-1.1749994039529839,70.68000030517578,1.145458076418896,71.83999633789062,6.500114442664225,70.9800033569336,0.08417122061431193
4858,2019-01-24,69.05999755859375,69.63999938964844,68.30000305175781,69.40000152587889,1856457.0,-0.00804373981464368,2.268284967295937,0.44737687473646415,66.10430991308093,65.12087381815661,0.9059105945460573,-1.4704831105937899,-0.7397980266171942,1.7845056780810467,13.141664569443423,1.339996337890625,1.676316667051168,0.8239976882934599,-4.317546211503355,5.965541588090282,-1.7467742616049549,3.3947696381918746,-2.3871655138973296,19.48706913416018,-56.09132845018928,2.5707719498984107,1,1.19000244140625,-1.4699993133544922,-1.3349971771240234,0.3900012969970703,7.220001220703125,3,0.11410375269890127,1.3913057900585475,69.62000274658203,-1.1749994039529839,70.68000030517578,1.145458076418896,71.83999633789062,0.11410375269890127
4859,2019-01-25,69.80000305175781,70.69999694824219,69.55999755859375,69.72000122070311,1195908.0,0.010715399932301084,-4.699866488651535,-0.2352967575452104,62.91948929067016,66.64896484238137,0.22394425559183162,-2.0161490518188288,-1.4858129738021262,1.0087995232506728,13.313751148341503,1.6399993896484375,1.8031316954532457,1.3750028610229492,-3.701040214056988,6.4510459361028865,-1.1630186765170265,3.913024398562925,-2.5744545167068225,38.461598654094445,-33.59769931180327,2.5380215375399704,1,0.4499969482421875,-2.2100048065185547,-2.075002670288086,-0.3500041961669922,6.899993896484375,4,0.10573061505377845,2.268284967295937,69.05999755859375,1.3913057900585475,69.62000274658203,-1.1749994039529839,70.68000030517578,0.10573061505377845
4860,2019-01-28,69.59999847412111,69.90000152587889,69.33999633789061,69.73999786376953,634778.0,-0.002865394969802426,1.4347696288189384,-1.74995231737506,52.66392081053053,66.93822316709809,0.5929005523646822,-1.4029190015021413,-1.2600937051173418,1.1734939620728966,12.584643706081847,0.5600051879882812,1.968277986008232,0.8669982910156335,-3.652494313060899,5.386490895092166,-1.3927480110226327,3.1267445930538997,-1.8770050977509953,33.33326812473138,-34.01463112967418,2.2597463020382644,1,0.650001525878892,-2.01000022888185,-2.164999008178725,-0.309999465942397,7.680000305175767,0,0.09080459530719853,-4.699866488651535,69.80000305175781,2.268284967295937,69.05999755859375,1.3913057900585475,69.62000274658203,0.09080459530719853
4861,2019-01-29,70.18000030517578,70.73999786376953,69.30000305175781,69.90000152587889,941022.0,0.008333359824286957,1.0571444141689372,-2.0000000000003046,51.1627981999129,66.13502023830965,0.2842082187995487,-1.7181730127550168,-1.7935708781603665,0.5592802191711144,11.956113942092575,1.4399948120117188,2.0064973689924983,1.2229999542236385,-3.103510560671424,5.549510469118701,-0.9402553032238927,3.3862552116711697,-2.009306571618467,77.04923158701123,12.413279030250848,2.1632552574475277,1,0.06999969482421875,-2.5900020599365234,-2.7450008392333984,-1.5500011444091797,6.05999755859375,1,0.0829296048662882,1.4347696288189384,69.59999847412111,-4.699866488651535,69.80000305175781,2.268284967295937,69.05999755859375,0.0829296048662882
4862,2019-01-30,70.19999694824219,71.22000122070312,69.58000183105469,70.18000030517578,834664.0,0.00028493364177051284,-1.688537712545417,0.0714168937329664,55.10201080572363,64.9956576940335,0.26022255634146063,-1.3722001505598342,-1.786483512639279,0.5032438053473811,11.37096860475183,1.6399993896484375,2.1991981634200073,0.9659969329834013,-2.8854573811288446,4.817451247095647,-0.9597302240727146,2.891724090039517,-1.6263728932163843,65.06832492880098,2.5789197624030606,1.9257271570561219,1,0.0500030517578125,-2.6099987030029297,-2.7649974822998047,-1.8899974822998047,4.5200042724609375,2,0.07094022184367477,1.0571444141689372,70.18000030517578,1.4347696288189384,69.59999847412111,-4.699866488651535,69.80000305175781,0.07094022184367477
4863,2019-01-31,69.0,70.77999877929688,68.59999847412111,70.77999877929688,1330534.0,-0.017093974364798536,1.4494402249386917,-89.0148798168638,47.02257488407068,61.61614588566019,1.2779387598095298,0.21364213729845005,-0.5405502905060473,1.6521930130804492,10.548435474438206,2.180000305175767,2.381352730432127,-0.4720001220703125,-3.530788808574698,2.586788564434073,-2.0013944653225053,1.0573942211818803,3.1999969482421875,15.267217807337147,-42.55058867980833,1.5293943432521957,1,1.25,-1.4100017547607422,-1.5650005340576172,-0.6900005340576172,5.760002136230469,3,0.09710140504698828,-1.688537712545417,70.19999694824219,1.0571444141689372,70.18000030517578,1.4347696288189384,69.59999847412111,0.09710140504698828
4864,2019-02-01,70.4000015258789,70.83999633789062,69.40000152587889,69.40000152587889,2033272.0,0.020289877186650873,-1.879989624023384,-0.5617981380835714,57.06109273728866,59.63643621676528,-0.23801832516453203,-0.790568737448325,-1.8819135852664033,0.20972443046470346,9.691972622054049,1.839996337890625,2.2944154388863467,0.6510013580322322,-1.5253287585893816,2.827331474653846,-0.43716370027857465,1.7391664163430391,1.7279954528808616,68.70233453403941,10.592323906267978,1.0881650583108042,2,-0.15000152587890625,-2.8100032806396484,-2.9650020599365234,-2.1400012969970703,4.3600006103515625,4,0.08352268644847238,1.4494402249386917,69.0,-1.688537712545417,70.19999694824219,1.0571444141689372,70.18000030517578,0.08352268644847238
4865,2019-02-04,72.62000274658203,72.87999725341797,70.5,70.5,2190465.0,0.03153410756514052,-1.2452775188665326,2.120002746582001,66.0225700022053,58.732574966060824,-2.610233939626042,-2.6834764745841255,-4.0136921266458785,-2.048888057053688,10.128116209625459,2.4799957275390625,2.077514692706103,2.576002502441412,0.5330283560462306,4.618976648836593,1.5545154292438212,3.5974895756390026,-4.020004272460923,93.92536025726038,29.44231306621542,1.0214870731975931,2,-2.0300025939941406,-4.690004348754883,-5.000003814697266,-5.000001907348633,3.0199966430664062,0,0.05618278776300634,-1.879989624023384,70.4000015258789,1.4494402249386917,69.0,-1.688537712545417,70.19999694824219,0.05618278776300634
4866,2019-02-05,71.0,72.4000015258789,68.40000152587889,72.31999969482422,5342188.0,-0.022307941136208265,4.405393144901482,-0.6226405588164378,52.442992290454,56.72241765932631,-1.0505413089314999,-0.9615565873554601,-2.3108666423881346,-0.4824182861529067,10.545411549874446,4.220001220703139,1.6535350191694107,0.8599998474121122,-1.1726600080389176,2.892659702863142,-0.15633008031339557,1.87632977513762,1.8799972534179688,58.03573557310785,-2.4152782444474568,1.0163299277255147,2,-0.4099998474121094,-2.8000011444091797,-3.5450010299682617,-3.3799991607666016,3.0800018310546875,1,0.08845068703235026,-1.2452775188665326,72.62000274658203,-1.879989624023384,70.4000015258789,1.4494402249386917,69.0,0.08845068703235026
4867,2019-02-06,73.44000244140625,73.86000061035156,71.12000274658203,71.63999938964844,3951701.0,0.03436623156910201,1.075756437303124,-1.3636389908389446,58.581581773861494,55.886558977190816,-3.231521243655024,-3.29649114569213,-4.696013789538924,-2.957837903268171,10.740297540243638,2.8600006103515625,1.2915622162229567,3.126002120971677,0.6180065920873403,5.633997649856013,1.8720043565295157,4.379999885413838,-5.040000915527358,92.30772455365941,34.50993941670562,1.253997764442165,2,-2.3100013732910156,-4.540002822875977,-5.985003471374512,-5.820001602172852,0.7399978637695312,2,0.03812629805666523,4.405393144901482,71.0,-1.2452775188665326,72.62000274658203,-1.879989624023384,70.4000015258789,0.03812629805666523
4868,2019-02-07,71.73999786376953,73.36000061035156,70.5,73.36000061035156,2285503.0,-0.023148209710274203,2.5308589647588504,-0.9,52.4111485910802,54.71896556612526,-1.24198827367222,-1.480206600051389,-2.9791200714547443,-1.3034955071890835,11.160486981291026,2.94000244140625,0.9677673358938392,1.3039978027343722,-1.2335226309868546,3.841518236455599,0.0352375858737588,2.5727580195949855,-3.339996337890639,61.17210435783833,7.342169217524834,1.2687602168606151,2,-0.6099967956542969,-2.759998321533203,-4.429997444152832,-4.119997024536133,2.3800048828125,3,0.041538938467665654,1.075756437303124,73.44000244140625,4.405393144901482,71.0,-1.2452775188665326,72.62000274658203,0.041538938467665654
4869,2019-02-08,72.66000366210938,72.91999816894531,70.62000274658203,71.77999877929688,1689716.0,0.01282416818699783,2.285722070844687,-0.5432119696520155,52.59167558047457,54.71093831834127,-1.9150244396298177,-2.2742366121505597,-3.871842614302153,-2.2725801334716493,11.405945877526547,2.2999954223632812,0.7804153419329509,2.0700035095214844,-0.6181551540983747,4.7581621731413435,0.7259241777115477,3.414082841331421,-4.150802154541026,78.0220302297343,28.502954726548474,1.344079331809931,2,-1.5300025939941406,-3.670001983642578,-5.535004615783691,-5.040002822875977,1.4199981689453125,4,0.02890171164712174,2.5308589647588504,71.73999786376953,1.075756437303124,73.44000244140625,4.405393144901482,71.0,0.02890171164712174
4870,2019-02-11,75.41999816894531,76.13999938964844,72.77999877929688,72.95999908447266,3342841.0,0.037985058735624744,-1.382979414159833,2.795437994173949,63.60502908757897,56.09340841697083,-4.204813704141557,-4.766689946313576,-6.598999948332732,-5.068018594493452,12.09918425538931,3.4799957275390625,0.7873044462720316,4.504998016357419,1.1724816613953948,7.837514371319443,2.838739838876407,6.171256193838431,-6.803780679321292,90.697656079811,40.11333625213882,1.6662581774810132,2,-3.1499977111816406,-4.869998931884766,-8.414998054504395,-7.809999465942383,-1.0199966430664062,0,-0.008750942041080623,2.285722070844687,72.66000366210938,2.5308589647588504,71.73999786376953,1.075756437303124,73.44000244140625,-0.008750942041080623
4871,2019-02-12,75.23999786376953,75.91999816894531,74.45999908447266,75.5999984741211,2534585.0,-0.0023866389491626894,1.9199981689453125,-0.14634176598839463,66.9890780807903,57.41419366975602,-3.6113418203586036,-4.286661400979227,-6.414656793919534,-4.943390599692009,12.712279722440357,1.4599990844726562,0.8250464928249386,3.994997787475583,0.3213680693254588,7.668627505625707,2.158182928400521,5.831812646550645,-6.322829098144538,84.04252441000696,27.052033249924392,1.8368148590750633,2,-2.9699974060058594,-3.779998779296875,-8.234997749328613,-7.629999160766602,0.9200057983398438,1,0.005316341536893088,-1.382979414159833,75.41999816894531,2.285722070844687,72.66000366210938,2.5308589647588504,71.73999786376953,0.005316341536893088
4872,2019-02-13,74.95999908447266,76.18000030517578,74.95999908447266,75.72000122070312,1423412.0,-0.0037214086555908965,-2.21052050394017,2.1111134658585176,68.1426667098342,59.7608705392853,-2.8889318434804636,-3.8446396069331428,-6.147663999509888,-4.779074872246866,13.203660313725123,1.220001220703125,1.0546251167561564,3.4869991302490178,-0.5169832004788333,7.490981460976869,1.4850079648850851,5.48899029561295,-5.753917093886727,78.52110642333197,16.093243977381917,2.001991165363926,2,-2.6699981689453125,-2.7399978637695312,-8.050000190734863,-7.350000381469727,-0.0800018310546875,2,-0.011739557953119761,1.9199981689453125,75.23999786376953,-1.382979414159833,75.41999816894531,2.285722070844687,72.66000366210938,-0.011739557953119761
4873,2019-02-14,74.05999755859375,75.5199966430664,73.37999725341797,75.13999938964844,1078995.0,-0.012006423917704345,1.3260909226610054,1.4210510465291373,62.971958048586494,60.41763335165172,-1.3362036552051535,-2.851404409838878,-5.29911934193683,-3.9861552634157533,13.118666942517148,2.1399993896484375,1.265373808149576,2.43499755859375,-1.7243715287986277,6.594366645986128,0.3553130148975612,4.514682102289939,-4.435480469132429,61.8704374554037,-3.4407384475385356,2.0796845436961906,2,-1.7699966430664062,-1.839996337890625,-6.849997520446777,-6.44999885559082,1.0600051879882812,3,0.001620344997811829,-2.21052050394017,74.95999908447266,1.9199981689453125,75.23999786376953,-1.382979414159833,75.41999816894531,0.001620344997811829
4874,2019-02-15,75.30000305175781,75.54000091552734,73.5199966430664,74.0,1163684.0,0.016743255928181933,1.2696692783787955,-1.2037044886195059,66.323023754664,60.45101710192491,-2.020528744836483,-3.953890151100552,-6.557246060767454,-5.333186691608148,13.043265540491056,2.0200042724609375,1.4901231427695762,3.459003067016596,-0.9974098193915921,7.915415953424784,1.2307966238124948,5.687209510220697,-5.282156969353622,74.11773945629369,4.564877602947831,2.228206443204097,2,-3.0100021362304688,-3.0600013732910156,-8.09000301361084,-7.570003509521484,-0.600006103515625,4,-0.015670654148110752,1.3260909226610054,74.05999755859375,-2.21052050394017,74.95999908447266,1.9199981689453125,75.23999786376953,-0.015670654148110752
4875,2019-02-18,76.36000061035156,76.36000061035156,74.87999725341797,75.4000015258789,989052.0,0.014076992239497654,2.0833432674502697,0.7384591006725589,67.22407144919715,62.093359230674146,-2.7873344953080874,-4.909616431552294,-7.567327287358879,-6.4865106246403315,12.772193851706742,1.4800033569335938,1.9637564124261075,4.2930004119873075,-0.6002391528128754,9.18623997678749,1.846380629587216,6.739620194387399,-5.97242527458107,100.0,30.09846780097041,2.446619782400093,2,-2.9300003051757812,-4.029998779296875,-9.019999504089355,-8.630001068115234,-1.220001220703125,0,-0.029858548468735813,1.2696692783787955,75.30000305175781,1.3260909226610054,74.05999755859375,-2.21052050394017,74.95999908447266,-0.029858548468735813
4876,2019-02-19,75.62000274658203,77.0199966430664,75.22000122070312,76.5,1317516.0,-0.009690909610459264,-1.142851304035858,-0.9166646798432794,64.52305069292115,62.753522443902995,-1.4785567705583844,-3.984855802490003,-6.722441119145373,-5.834870689136025,12.576047138332335,1.7999954223632812,2.2322857511606315,3.306002426147458,-1.7870867208372374,8.399091573132154,0.7594578526551174,5.852546999639799,-4.7546333888450505,61.538622768296925,-8.603559492802141,2.5465445734923478,2,-1.8600044250488281,-2.960002899169922,-8.175002098083496,-7.890003204345703,-1.3199996948242188,1,-0.016133313625914525,2.0833432674502697,76.36000061035156,1.2696692783787955,75.30000305175781,1.3260909226610054,74.05999755859375,-0.016133313625914525
4877,2019-02-20,75.4800033569336,76.36000061035156,75.36000061035156,75.80000305175781,826144.0,-0.0018513539349847008,-2.571395485075135,0.36363715179941564,68.40908608161105,64.531071053962,-1.1384744565892362,-3.566169480598518,-6.442845542911925,-5.777595470718921,13.04000162224722,1.0,2.199987421515189,2.8730030059814453,-2.2417201788401115,7.987726190803002,0.3156414135706598,5.430364598392231,-3.999171270663666,57.69248504512662,-18.589988494373728,2.55736159241078,2,-1.660003662109375,-2.8200035095214844,-8.285003662109375,-7.750003814697266,0.05999755859375,2,0.009009012651472137,-1.142851304035858,75.62000274658203,2.0833432674502697,76.36000061035156,1.2696692783787955,75.30000305175781,0.009009012651472137
4878,2019-02-21,76.94000244140625,76.95999908447266,74.9000015258789,75.66000366210938,1435377.0,0.019342859294382064,2.1212271839273122,-4.0,68.51641204406728,66.3004862165834,-1.9928519199395822,-4.6436306237865494,-7.653138675455168,-7.3066012624369705,14.205424938285782,2.05999755859375,2.559952389206586,3.9390018463134737,-1.238903083220677,9.116906775847625,1.3500493815463983,6.527954311080549,-4.905253899456682,97.71445138113839,19.627416890901117,2.5889524647670754,2,-2.0400047302246094,-4.280002593994141,-9.715002059936523,-9.210002899169922,-1.0,3,-0.026774176275300765,-2.571395485075135,75.4800033569336,-1.142851304035858,75.62000274658203,2.0833432674502697,76.36000061035156,-0.026774176275300765
4879,2019-02-22,77.18000030517578,77.58000183105469,76.0199966430664,76.30000305175781,1508129.0,0.003119285887107859,-1.1666587194362765,0.6874985098824595,64.54080118333405,66.40446089388952,-1.7033913827717413,-4.534895619627889,-7.627111589976124,-7.5995822573286205,15.004456870689845,1.5600051879882812,2.6605289667411114,3.809999847412115,-1.458481562934864,9.078481257759094,1.1757591422386184,6.444240552585612,-4.646726953114523,85.18515378855311,8.72558489277678,2.6342407051734913,2,-1.7000007629394531,-4.239997863769531,-9.570001602172852,-9.450000762939453,1.1599960327148438,4,-0.026690820814308847,2.1212271839273122,76.94000244140625,-2.571395485075135,75.4800033569336,-1.142851304035858,75.62000274658203,-0.026690820814308847
4880,2019-02-25,75.91999816894531,77.66000366210938,75.63999938964844,77.18000030517578,1036345.0,-0.01632550053444315,-1.2197852870036177,-1.431825078244887,66.05742760046692,66.3009441738536,-0.40790064847540464,-2.927218237940707,-6.100569629499645,-6.380948179273162,15.881533554277308,2.0200042724609375,2.988526848519925,2.2339977264404354,-2.8368209830467066,7.304816435927577,-0.3014116283031427,4.7694070811840135,-2.781117399404849,36.956371506997755,-40.10558188113535,2.535409354743573,2,-0.3999977111816406,-2.9399948120117188,-7.854999542236328,-8.189998626708984,3.3000030517578125,0,-0.016069563357842154,-1.1666587194362765,77.18000030517578,2.1212271839273122,76.94000244140625,-2.571395485075135,75.4800033569336,-0.016069563357842154
4881,2019-02-26,76.0,76.36000061035156,75.37999725341797,75.91999816894531,941631.0,0.0010537649233954838,1.4499990463293215,-0.06349340906200991,59.87652867438161,65.38248439213663,-0.41209511041132885,-2.6865869025261446,-6.01786016539242,-6.508020899921121,16.342842704150947,0.9800033569335938,3.2805271767255135,2.0229995727539034,-2.865367897563118,6.911367043070925,-0.4211841624046144,4.467183307912421,-2.228162025499884,39.85498633067871,-33.82116193967951,2.444183735158512,2,-0.4799995422363281,-3.0199966430664062,-7.25,-8.270000457763672,4.540000915527344,1,-0.011315797504625857,-1.2197852870036177,75.91999816894531,-1.1666587194362765,77.18000030517578,2.1212271839273122,76.94000244140625,-0.011315797504625857
4882,2019-02-27,75.18000030517578,76.0,74.4800033569336,75.95999908447266,1201962.0,-0.010789469668739726,2.5348734053689608,-9.749761586877742,64.2384185429627,65.5232022248451,0.49438329250452284,-1.5540450913472057,-5.131589166532848,-5.751834592451814,16.398200958857363,1.5199966430664062,3.116152879293182,0.9539997100830107,-3.6216355405437213,5.529634960709743,-1.3338179152303553,3.2418173353963766,-0.8638191344103632,22.01248053664868,-51.045834907698165,2.287817625313369,2,0.4099998474121094,-2.1999969482421875,-6.270001411437988,-7.450000762939453,5.94000244140625,2,-0.011705204174591977,1.4499990463293215,76.0,-1.2197852870036177,75.91999816894531,-1.1666587194362765,77.18000030517578,-0.011705204174591977
4883,2019-02-28,75.69999694824219,75.69999694824219,74.26000213623047,75.26000213623047,1337128.0,0.00691668849368976,5.545508141006745,-0.5640967956492821,63.01367804980012,65.15549714652688,0.2586890346682651,-1.6299255092686593,-5.616591135348671,-6.309956691356973,16.996197062036078,1.4399948120117188,2.9174394238965675,1.1389965057373104,-2.7560790714245798,5.0340720828992005,-0.8085412828436347,3.0865342943182554,1.9600067138671875,42.35276958116887,-28.835191831705657,1.947537788580947,2,0.2600059509277344,-2.7199935913085938,-6.714999198913574,-7.969997406005859,5.180000305175781,3,-0.0021135540180303725,2.5348734053689608,75.18000030517578,1.4499990463293215,76.0,-1.2197852870036177,75.91999816894531,-0.0021135540180303725
4884,2019-03-01,76.27999877929688,76.37999725341797,75.5999984741211,75.86000061035156,833107.0,0.0076618474826524174,1.516144910415436,0.9545525480744221,54.526319001850325,63.74463576348835,-0.1873871582447748,-1.841226788811241,-6.125767823803457,-6.909450615526467,17.71267344253521,0.779998779296875,2.733193808921328,1.4249984741210966,-2.007891676475168,4.857888624717361,-0.2914466011770429,3.141443549419236,1.312004852294919,59.41163930931571,-8.923953358248447,1.7164450752981335,3,-0.3199958801269531,-3.2499961853027344,-7.359999656677246,-8.549999237060547,4.3800048828125,4,-0.004457214778861629,5.545508141006745,75.69999694824219,2.5348734053689608,75.18000030517578,1.4499990463293215,76.0,-0.004457214778861629
4885,2019-03-04,76.69999694824219,76.95999908447266,75.87999725341797,76.5999984741211,912486.0,0.005506006497987936,2.483861440964745,0.2380926430517711,57.494863473756524,62.96372607247006,-0.6192005299774905,-2.0447237850521276,-6.411216467557637,-7.346696496302542,17.622072781045063,1.0800018310546875,2.7347509447981793,1.6409969329833984,-1.7167583048133253,4.998752170780122,-0.0378806859149563,3.319874551881753,0.8253666534423871,90.3702803664374,23.02920517374146,1.6788776188983607,3,-0.7399940490722656,-3.669994354248047,-7.779997825622559,-8.96999740600586,2.9000015258789062,0,0.021382000715790328,1.516144910415436,76.27999877929688,5.545508141006745,75.69999694824219,2.5348734053689608,75.18000030517578,0.021382000715790328
4886,2019-03-05,77.27999877929688,77.80000305175781,76.37999725341797,76.5999984741211,1353643.0,0.0075619537696471895,-1.535718421536638,6.800106813153277,61.55378228719197,62.202025650867945,-1.0493158399249296,-2.2452351658437664,-6.874879613552892,-7.947454632239015,18.837105045076786,1.4200057983398438,2.5765668273821802,1.906998825073245,-0.9963352394341172,4.810332889580607,0.45533179281956393,3.358665857326926,-3.0199966430664062,85.31061757131003,18.58301878739485,1.451667032253678,3,-1.2499961853027344,-4.179996490478516,-8.359999656677246,-9.549999237060547,2.6800003051757812,1,0.02510355165696465,2.483861440964745,76.69999694824219,1.516144910415436,76.27999877929688,5.545508141006745,75.69999694824219,0.02510355165696465
4887,2019-03-06,76.23999786376953,77.55999755859375,76.22000122070312,77.30000305175781,746179.0,-0.013457568995277391,-1.436360357611025,-1.5588304592220266,60.707270333122736,61.334343238540775,0.12273427191374253,-1.0379250825309612,-5.709528455492588,-6.92361063228438,19.451894238111358,1.339996337890625,2.2786491861842535,0.7269981384277315,-2.0512108094358723,3.5052070862913354,-0.6621063355040633,2.1161026123595263,-1.9091957092285128,55.932068233493894,-10.93859640330831,1.3891044739317993,3,-0.20999526977539062,-3.139995574951172,-7.319998741149902,-8.509998321533203,3.7400054931640625,2,0.056400881062999675,-1.535718421536638,77.27999877929688,2.483861440964745,76.69999694824219,1.516144910415436,76.27999877929688,0.056400881062999675
4888,2019-03-07,74.72000122070312,76.41999816894531,74.13999938964844,76.30000305175781,1452684.0,-0.019936997450897498,1.5055040871934604,1.4905604698532429,47.227522443275475,59.41064560075649,1.446859823467932,0.7555081835076294,-4.043797703254313,-5.393965250228732,19.939327133100782,2.279998779296875,2.035370062527022,-0.9419986724853544,-3.1238325766762784,1.2398352317055696,-2.0329156245808235,0.14891827961011472,3.0800018310546875,15.847028708173866,-48.03706412376206,1.0909169520954634,3,1.25,-1.6199989318847656,-5.800002098083496,-6.990001678466797,7.099998474121094,3,0.08565312394702707,-1.436360357611025,76.23999786376953,-1.535718421536638,77.27999877929688,2.483861440964745,76.69999694824219,0.08565312394702707
4889,2019-03-08,74.76000213623047,74.77999877929688,73.72000122070312,74.0,1243312.0,0.0005353441498106015,1.6500090599578474,-0.4810134528281843,41.525427153385664,56.68486777330302,1.1482307766941915,0.9285054713789691,-3.8862380921962654,-5.421112775847746,20.366558862948654,1.05999755859375,1.727926855422183,-1.0069976806640568,-2.735581831050581,0.7215864697224674,-1.871289755857319,-0.1427056054707947,2.966800842285153,25.4902070781302,-32.42817126605101,0.864292075193264,3,1.0,-1.6599998474121094,-5.84000301361084,-7.030002593994141,6.959999084472656,4,0.08186189061412041,1.5055040871934604,74.72000122070312,-1.436360357611025,76.23999786376953,-1.535718421536638,77.27999877929688,0.08186189061412041
4890,2019-03-11,74.76000213623047,75.5199966430664,74.31999969482422,75.0,959482.0,0.0,-1.1428464383757604,-0.3157857752346534,45.057466022874166,55.03830525646886,1.0799494118728319,0.9238935127076786,-3.6014305230351056,-5.41259967793755,19.708273811055015,1.1999969482421875,1.2887247097433203,-0.9739978790283175,-2.7548829032800057,0.8068871452233708,-1.8644403911541616,-0.08355536690247334,2.8065287719726513,25.4902070781302,-30.64957727676541,0.8904425121258432,3,1.0,-1.6599998474121094,-5.84000301361084,-7.030002593994141,7.659996032714844,0,0.0789192262879781,1.6500090599578474,74.76000213623047,1.5055040871934604,74.72000122070312,-1.436360357611025,76.23999786376953,0.0789192262879781
4891,2019-03-12,75.63999938964844,75.87999725341797,74.9000015258789,74.9800033569336,746342.0,0.011770963460038475,-1.3902343713655692,-2.750007947356709,50.847437079685996,53.55041842721589,0.1603816346066651,0.07947458068608171,-4.253380094790174,-6.296444104925939,19.079181620246978,1.1199951171875,0.9504943500779177,-0.11400070190430256,-1.8804522393105145,1.6524508355019094,-0.9972264706074156,0.7692250667988105,1.7726703310546839,50.0,-5.6978633390422,0.8832257687031085,3,0.12000274658203125,-2.539997100830078,-6.380000114440918,-7.75,7.980003356933594,1,0.05235324056618906,-1.1428464383757604,74.76000213623047,1.6500090599578474,74.76000213623047,1.5055040871934604,74.72000122070312,0.05235324056618906
4892,2019-03-13,74.08000183105469,75.63999938964844,73.91999816894531,75.55999755859375,1235438.0,-0.02062397635089408,1.0975632449129598,-2.242431248338285,35.01046843235825,50.43895069194456,1.7298471844867862,1.6550183089659924,-2.445233091775151,-4.727688754860566,18.112848838242705,1.720001220703125,0.6264344909968287,-1.6299983978271513,-3.519291232955922,0.2592944373016195,-2.5746448153915367,-0.6853519802627659,3.18496114964843,13.333371009398295,-35.519192601146855,0.9446464175643869,3,1.6800003051757812,0.06999969482421875,-4.685002326965332,-6.19000244140625,10.459999084472656,2,0.07937361107020169,-1.3902343713655692,75.63999938964844,-1.1428464383757604,74.76000213623047,1.6500090599578474,74.76000213623047,0.07937361107020169
4893,2019-03-14,74.18000030517578,74.73999786376953,73.81999969482422,74.08000183105469,1955044.0,0.0013498713775568216,-1.9677228819294899,-0.06756673161980761,34.0425428301501,48.16297556175566,1.555097921296067,1.6490170628807448,-2.277263712695614,-4.813149557714269,17.96123332418422,0.9199981689453125,0.42901470836866906,-1.5360000610351534,-3.4038697258081356,0.3318696037378288,-2.4699348934216374,-0.6020652286486694,2.9431642051273315,21.296293025802235,-22.011970092094174,0.9339348323864889,3,1.5800018310546875,-0.029998779296875,-4.164999961853027,-5.799999237060547,10.839996337890625,3,0.07818823170526645,1.0975632449129598,74.08000183105469,-1.3902343713655692,75.63999938964844,-1.1428464383757604,74.76000213623047,0.07818823170526645
4894,2019-03-15,74.12000274658203,74.9000015258789,74.04000091552734,74.31999969482422,1555311.0,-0.0008088104387560247,-3.7777730682829653,-2.0,39.024403859734335,46.11070227130874,1.426489041397332,1.703414210223471,-1.9644581607572746,-4.644290130219531,17.826128945094755,0.8600006103515625,0.22606295397783072,-1.5369976043701143,-3.530512656626371,0.45651744788614224,-2.5337551304982497,-0.540240078241979,2.867035232137084,14.563272199342242,-28.327845982800262,0.9967575261281288,3,1.6399993896484375,0.09000015258789062,-4.06500244140625,-5.740001678466797,14.819999694824219,4,0.10388554591084742,-1.9677228819294899,74.18000030517578,1.0975632449129598,74.08000183105469,-1.3902343713655692,75.63999938964844,0.10388554591084742
4895,2019-03-18,74.08000183105469,74.37999725341797,73.27999877929688,74.0999984741211,1226359.0,-0.0005396777394101049,2.7931361071282934,0.09998474097810331,38.23528861778736,43.51975853026378,1.179832029898364,1.6483574247642139,-1.726864265766963,-4.484974497100083,17.273173213864553,1.0999984741210938,-0.0031368806937877025,-1.46299858093262,-3.5460015244245113,0.6200043625592713,-2.5045000526785657,-0.4214971091866744,2.7763546773437895,30.769366202349268,-11.989200449278819,1.0415014717459423,3,1.339996337890625,1.2099990844726562,-4.020000457763672,-5.700000762939453,15.839996337890625,0,0.10313173867182224,-3.7777730682829653,74.12000274658203,-1.9677228819294899,74.18000030517578,1.0975632449129598,74.08000183105469,0.10313173867182224
4896,2019-03-19,74.4000015258789,75.05999755859375,73.55999755859375,74.31999969482422,1436045.0,0.004319650201332292,1.1428664850136239,-4.0007630675314765,44.90861644804335,41.76435254303274,0.4563306445424189,1.2988654726339917,-1.9175601309896848,-4.676519851569992,16.49251942909836,1.5,-0.14701614952969067,-1.0819988250732422,-3.226066672709237,1.0620690225627527,-2.1540327488912396,-0.00996490125524474,2.2417735187734706,47.457731225551996,1.9892112274816895,1.0720339238180001,3,0.4499969482421875,1.1399993896484375,-2.990001678466797,-4.880001068115234,15.180000305175781,1,0.1077956515938614,2.7931361071282934,74.08000183105469,-3.7777730682829653,74.12000274658203,-1.9677228819294899,74.18000030517578,0.1077956515938614
4897,2019-03-20,76.16000366210938,77.66000366210938,73.80000305175781,74.4000015258789,2405031.0,0.023655942206107117,-1.6081093271954492,21.999523173755485,52.584309153565236,42.35955106639827,-1.4708919818275774,-0.4296068598093541,-3.553510376189493,-6.311538324921827,16.132883880414795,3.8600006103515625,-0.3316732976912533,0.6440032958984432,-1.5213916443142637,2.80939823611115,-0.43869417420791024,1.7267007660047966,-2.8800048828125,65.75346283548396,19.069152051590834,1.0826974701063528,3,-0.69000244140625,-0.6200027465820312,-4.295003890991211,-6.640003204345703,12.319999694824219,2,0.09795166394121524,1.1428664850136239,74.4000015258789,2.7931361071282934,74.08000183105469,-3.7777730682829653,74.12000274658203,0.09795166394121524
4898,2019-03-21,74.87999725341797,76.5999984741211,74.4800033569336,76.16000366210938,1363062.0,-0.016806806028663912,-1.0384625259968676,-0.7272754858314513,42.70832422706671,42.49098407458505,-0.18528847034728813,0.7253449369309664,-2.140491281477992,-4.920386854331099,15.514316549823015,2.1199951171875,-0.6660376531125536,-0.5330028533935547,-2.607255002929705,1.5412492961425954,-1.5701289281616226,0.5041232213745133,-1.5123983764648443,36.529604804771324,-8.191808282761187,1.0371260747680742,3,0.5900039672851562,0.660003662109375,-2.6249961853027344,-5.339996337890625,11.780006408691406,3,0.12900646389471437,-1.6081093271954492,76.16000366210938,1.1428664850136239,74.4000015258789,2.7931361071282934,74.08000183105469,0.12900646389471437
4899,2019-03-22,75.12000274658203,75.27999877929688,74.18000030517578,75.18000030517578,1272308.0,0.0032052016822570195,7.461705499149011,0.04687285796880308,41.613624049262214,42.10833496640595,-0.41220539874203155,0.3405571634686311,-2.2509793489327876,-5.0515133702661785,14.549289668369175,1.0999984741210938,-0.932594479609449,-0.18999748229980185,-2.092259717768158,1.7122647531685544,-1.14112860003398,0.7611336354343763,-1.6665557739257792,42.00917616565871,2.9355481597968023,0.9511311177341795,3,0.34999847412109375,0.4199981689453125,-2.865001678466797,-5.5800018310546875,11.339996337890625,4,0.13178905131143415,-1.0384625259968676,74.87999725341797,-1.6081093271954492,76.16000366210938,1.1428664850136239,74.4000015258789,0.13178905131143415
4900,2019-03-25,74.69999694824219,75.30000305175781,74.19999694824219,75.0,961282.0,-0.005591131296370344,1.4444331417527083,5.000254323499491,36.06911927548841,40.46629965482844,-0.0017952483214429549,0.7003863696955221,-1.682389114223355,-4.552387174098342,13.793232888829893,1.100006103515625,-0.934642135345328,-0.5490032196044865,-2.4471432524791084,1.3491368132701353,-1.4980732360417903,0.4000667968328173,-1.1624188417968782,27.80482177016576,-5.196237707386281,0.9490700164373098,3,0.7700042724609375,0.8400039672851562,-2.434995651245117,-5.159996032714844,13.060005187988281,0,0.19062926472447672,7.461705499149011,75.12000274658203,-1.0384625259968676,74.87999725341797,-1.6081093271954492,76.16000366210938,0.19062926472447672
4901,2019-03-26,75.13999938964844,75.16000366210938,74.5199966430664,75.08000183105469,1712603.0,0.005890260500426958,11.799359169972536,-0.19998982757743758,43.648977829854154,41.42613403232799,-0.5813126322063624,0.2030624780504695,-1.9566041846895388,-4.9198069332827,13.17424296781265,0.6400070190429688,-0.8642929968417832,-0.06600074768066122,-1.9311856204236335,1.799184125062311,-0.9985931840521403,0.8665916886908178,-1.5199727720898437,34.71492554423665,4.423864861244763,0.9325924363714844,3,0.3300018310546875,0.40000152587890625,-2.259998321533203,-5.509998321533203,12.319999694824219,1,0.1966994796293946,1.4444331417527083,74.69999694824219,7.461705499149011,75.12000274658203,-1.0384625259968676,74.87999725341797,0.1966994796293946
4902,2019-03-27,74.30000305175781,75.4000015258789,74.05999755859375,75.0,1309361.0,-0.01117908364005582,-1.2711778930081594,-11.66709053916582,47.36843614836571,42.906788845463055,0.32762611507085637,1.0263740685357305,-1.0139019402482745,-4.038519803090935,13.000104322724399,1.3400039672851562,-0.8587042081867793,-0.8619972229003849,-2.770773593946771,1.0467791481460011,-1.8163854084235709,0.092390962622801,-0.5991768933081971,9.449031758094215,-21.73266461497596,0.9543881855231905,3,1.1699981689453125,1.2399978637695312,-1.0900039672851562,-4.340003967285156,12.199996948242188,2,0.20565273420854013,11.799359169972536,75.13999938964844,1.4444331417527083,74.69999694824219,7.461705499149011,75.12000274658203,0.20565273420854013
4903,2019-03-28,75.54000091552734,76.04000091552734,74.30000305175781,74.30000305175781,1182033.0,0.016689068813439345,-1.8064530022334475,-1.771433242506812,54.24835569237112,44.59833904908937,-0.7813335328302742,-0.2384503557627511,-2.1546547943179775,-5.2206554690731934,13.084933966188805,1.7399978637695312,-0.9571585807534859,0.38600044250487997,-1.5146057484299718,2.2866066334397317,-0.5643026529625388,1.3363035379722987,-1.759991207004532,74.74751756106394,41.075966712634994,0.9503030954674253,3,-0.06999969482421875,0.0,-2.3000011444091797,-5.5800018310546875,11.459999084472656,3,0.1713000037672281,-1.2711778930081594,74.30000305175781,11.799359169972536,75.13999938964844,1.4444331417527083,74.69999694824219,0.1713000037672281
4904,2019-03-29,75.94000244140625,76.16000366210938,74.63999938964844,75.77999877929688,1499273.0,0.005295227972345495,4.066629367783937,0.1290354336764516,56.15865939406102,46.589824690897544,-1.0013176546938922,-0.7011793990299395,-2.4474277403071767,-5.582874112488,12.86439066869291,1.5200042724609375,-0.738671467692086,0.803001785278326,-1.060926749884672,2.666930320441324,-0.12896248230316587,1.7349660528598179,-2.0823928538117116,89.523781843547,52.55289801171154,0.9319642675814974,3,-0.3300018310546875,-0.40000152587890625,-2.160003662109375,-5.980003356933594,9.659996032714844,4,0.14116408843908657,-1.8064530022334475,75.54000091552734,-1.2711778930081594,74.30000305175781,11.799359169972536,75.13999938964844,0.14116408843908657
4905,2019-04-01,78.33999633789062,78.33999633789062,76.22000122070312,76.23999786376953,1868471.0,0.031603816425159525,1.0190444358058646,13.124690062941065,62.16214172795381,48.50688305533204,-3.0547196137547843,-3.132620060618109,-4.737818482973864,-7.919888033792688,12.72989766911388,2.399993896484375,-0.44083622070030515,3.1209957122802763,0.8645740200170167,5.377417404543536,1.9927848661486536,4.249206558411899,-4.40633886880579,100.0,62.005462836475594,1.1282108461316276,4,-2.2699966430664062,-2.529998779296875,-4.129995346069336,-8.099994659423828,7.680000305175781,0,0.1036507930324555,4.066629367783937,75.94000244140625,-1.8064530022334475,75.54000091552734,-1.2711778930081594,74.30000305175781,0.1036507930324555
4906,2019-04-02,79.22000122070312,79.22000122070312,77.66000366210938,78.5,1786883.0,0.011233149399406672,3.333319204848896,0.34285797326803535,74.66407277349367,50.96019012421298,-3.5527111187153935,-4.068422945062224,-5.4583388381655595,-8.71806331373567,12.3352323886639,1.55999755859375,-0.1651995757546132,3.904000473022464,1.1603399733843673,6.64766097266056,2.5321702232034085,5.275830722841519,-5.110090196866054,100.0,56.453471620941855,1.3718302498190496,4,-2.5800018310546875,-2.970001220703125,-4.969999313354492,-8.939998626708984,4.6399993896484375,1,0.10780107023395913,1.0190444358058646,78.33999633789062,4.066629367783937,75.94000244140625,-1.8064530022334475,75.54000091552734,0.10780107023395913
4907,2019-04-03,80.54000091552734,80.54000091552734,79.22000122070312,79.22000122070312,1826650.0,0.016662454865997267,1.0,1.8333298012122239,77.31955587016937,54.80588252900216,-4.678012996542705,-5.322655088583332,-6.566055150455782,-9.967206862502266,12.206103405219604,1.3199996948242188,0.18450240008631624,5.009000015258792,1.4175378522973858,8.600462178220198,3.213268933778096,6.804731096739488,-6.123484479878314,100.0,51.423196114509324,1.7957310814807015,4,-3.240001678466797,-3.6300010681152344,-6.289999008178711,-10.259998321533203,4.5800018310546875,2,0.08592001602040211,3.333319204848896,79.22000122070312,1.0190444358058646,78.33999633789062,4.066629367783937,75.94000244140625,0.08592001602040211
4908,2019-04-04,81.12000274658203,81.5,80.62000274658203,81.08000183105469,1958646.0,0.0072014132662230335,1.2000057220786404,0.03030373089038523,78.7828499508733,58.935796518070056,-4.782741659385607,-5.690347926242396,-6.904603700475221,-10.465234935137175,13.566847262968857,0.9599990844726562,0.4892523105673945,5.269001770019528,0.9209938195062364,9.61700972053282,3.0949977947628753,7.4430057452761815,-6.21360755254274,94.460681929903,39.86371050368906,2.1740039752566487,4,-3.3400039672851562,-3.7300033569335938,-6.835000991821289,-10.80000114440918,4.1199951171875,3,0.06632146291001773,1.0,80.54000091552734,3.333319204848896,79.22000122070312,1.0190444358058646,78.33999633789062,0.06632146291001773
4909,2019-04-05,80.87999725341797,81.30000305175781,80.31999969482422,81.0999984741211,1701301.0,-0.0029586474980016764,2.161248246499151,-5.499904634751097,77.50801979935224,63.54011879849937,-4.067497518368285,-5.236834525234002,-6.44481180617511,-10.139987008417904,15.162194620207309,0.9800033569335938,0.6055074891445571,4.722996520996091,-0.13341281914956937,9.579405861141751,2.2947918509232608,7.151201191068921,-5.3142415787826,88.25752102418866,29.38054175007757,2.42820467007283,4,-3.0999984741210938,-3.4899978637695312,-6.409994125366211,-10.559995651245117,5.220001220703125,4,0.0756676923146582,1.2000057220786404,81.12000274658203,1.0,80.54000091552734,3.333319204848896,79.22000122070312,0.0756676923146582
4910,2019-04-08,80.66000366210938,81.0,80.22000122070312,80.87999725341797,1107646.0,-0.00271999998490724,2.3913057900585475,0.9999653211263698,75.53015193426035,67.08247147676673,-3.2555219795801094,-4.798168826864753,-5.996608907214124,-9.818239698870542,16.42342454764269,0.779998779296875,0.9535471446348254,4.208002853393552,-0.9954840318292071,9.41148973861631,1.6062594107821724,6.809746296004931,-4.50082355493754,78.12507450587702,17.068187266692142,2.601743442611378,4,-2.8800048828125,-3.2700042724609375,-6.165000915527344,-10.340002059936523,4.779998779296875,0,0.06124466386966354,2.161248246499151,80.87999725341797,1.2000057220786404,81.12000274658203,1.0,80.54000091552734,0.06124466386966354
4911,2019-04-09,79.5999984741211,81.05999755859375,79.31999969482422,80.69999694824219,981166.0,-0.013141645671486901,-1.09638797861926,5.000138720305185,64.87884397717785,69.02807234663474,-1.6721820592052836,-3.611439458283698,-4.73470463617565,-8.654905352209255,17.30628146876077,1.7399978637695312,1.3038066308354814,2.949997711181638,-2.422030686314244,8.32202610867752,0.2639835124336969,5.636011909929579,-2.906736377666448,16.666555125751227,-41.98706910472242,2.686014198747943,4,-1.6999969482421875,-2.2099990844726562,-5.1049957275390625,-9.279996871948242,4.480003356933594,1,0.08065324487452763,2.3913057900585475,80.66000366210938,2.161248246499151,80.87999725341797,1.2000057220786404,81.12000274658203,0.08065324487452763
4912,2019-04-10,79.95999908447266,80.44000244140625,79.08000183105469,79.31999969482422,960364.0,0.0045226208197555184,-1.42858310626703,-0.5818184340299212,73.87215619012655,71.20849462416312,-1.2794249033112237,-3.697933853802411,-4.885104853408649,-8.91865336531066,18.775854599800617,1.3600006103515625,1.7953095173201632,3.015998458862299,-2.4071730590498106,8.439169976774409,0.3044126999062371,5.727584217818361,-2.7860631976634807,36.36355038241581,-24.05222876776795,2.7115857589560575,4,-1.8899993896484375,-2.5699996948242188,-5.394996643066406,-9.569997787475586,4.819999694824219,2,0.04877440683508261,-1.09638797861926,79.5999984741211,2.3913057900585475,80.66000366210938,2.161248246499151,80.87999725341797,0.04877440683508261
4913,2019-04-11,79.9800033569336,80.62000274658203,79.95999908447266,80.19999694824219,686883.0,0.0002501784978736765,-4.07690953373045,-0.34374031423598694,73.32051030479465,73.11536694757797,-0.6742902847365997,-3.437373067382012,-4.652269368365722,-8.825344392552779,20.413324864235488,0.660003662109375,2.205733774127026,2.7460025787353572,-2.675142421286921,8.167147578757636,0.035430078724218106,5.456575078746496,-2.373461058805333,40.540586981923155,-21.28629982147619,2.710572500011137,4,-1.1200027465820312,-2.5900039672851562,-5.415000915527344,-9.590002059936523,4.6199951171875,3,0.06426605618794135,-1.42858310626703,79.95999908447266,-1.09638797861926,79.5999984741211,2.3913057900585475,80.66000366210938,0.06426605618794135
4914,2019-04-12,81.81999969482422,81.81999969482422,79.83999633789062,79.9800033569336,1640435.0,0.02300570468444607,1.152181845322011,-8.363863360499392,80.06756909142577,75.10485887685263,-1.77964312278732,-4.923350022068476,-6.257965161196594,-10.54241300891239,22.222581849327575,1.9800033569335938,2.731113144526759,4.200999069213864,-1.3802999109002485,9.782298049327977,1.410349579156815,6.991648559270914,-3.824111626508781,100.0,32.470434576260914,2.7906494900570564,4,-2.079998016357422,-4.270000457763672,-7.284997940063477,-11.429998397827148,1.5800018310546875,4,0.04179904890859665,-4.07690953373045,79.9800033569336,-1.42858310626703,79.95999908447266,-1.09638797861926,79.5999984741211,0.04179904890859665
4915,2019-04-15,81.72000122070312,82.4000015258789,81.08000183105469,81.9800033569336,1014378.0,-0.0012221764176738592,1.4000027743291326,-0.14130579005854743,78.60870361328125,75.5431511923846,-1.2848899117633295,-4.449777170850524,-5.991565587533756,-10.317543033686093,24.43810690514418,1.3199996948242188,3.140277344920406,3.7190006256103487,-1.8881748680651498,9.326176119285847,0.9154128787725995,6.522588372448098,-3.265219757206637,79.51806121440669,7.513898700165726,2.8035877468377475,4,-0.9799995422363281,-3.8800010681152344,-7.289999008178711,-11.329999923706055,0.5800018310546875,0,0.053597616103661094,1.152181845322011,81.81999969482422,-4.07690953373045,79.9800033569336,-1.42858310626703,79.95999908447266,0.053597616103661094
4916,2019-04-16,82.41999816894531,82.41999816894531,81.5,81.72000122070312,1804449.0,0.008565797084996163,1.6285776566757493,-2.6922738343261248,85.73941320825425,76.47869089661624,-1.6575395977693574,-4.76229456434595,-6.461371059610116,-10.881582129289995,26.607531268460093,0.9199981689453125,3.560894885415877,4.017997741699219,-1.6516130085831406,9.687608491981578,1.1831923665580462,6.852803116840391,-3.412885896715281,100.0,19.253424728588385,2.8348053751411766,4,-1.6699981689453125,-4.569999694824219,-7.989995956420898,-12.029996871948242,0.1399993896484375,1,0.0366416444983475,1.4000027743291326,81.72000122070312,1.152181845322011,81.81999969482422,-4.07690953373045,79.9800033569336,0.0366416444983475
4917,2019-04-17,83.62000274658203,84.0,82.41999816894531,82.5,2142285.0,0.01455962878301631,-1.4687405005573007,1.6000108991825612,85.68903093272658,77.24604433904439,-2.6537728022420737,-5.665217627296357,-7.49115455965142,-11.96601140984663,27.767730967343645,1.5800018310546875,3.7772300181275824,4.8450023651123075,-1.174347629107757,10.864352359332372,1.8353273680022681,7.854677362222347,-4.06682873087756,90.86545868026262,8.97338923518707,3.0096749971100336,4,-2.0800018310546875,-4.980003356933594,-9.190000534057617,-13.230001449584961,-1.160003662109375,2,0.005501065168183716,1.6285776566757493,82.41999816894531,1.4000027743291326,81.72000122070312,1.152181845322011,81.81999969482422,0.005501065168183716
4918,2019-04-18,84.54000091552734,84.68000030517578,83.08000183105469,83.62000274658203,736798.0,0.011002130336367655,1.6666709052299633,0.8214249221735547,86.3175489547282,78.22488091186392,-3.3946057488401493,-6.139164166763862,-8.171926988581646,-12.773491580687107,29.067201308667816,1.5999984741210938,3.8253905086360476,5.282000350952146,-0.9672627875713431,11.531263489475634,2.157368781690394,8.406631920213897,-4.186398222649672,97.10745299808163,15.512334007636952,3.124631569261746,4,-2.6599998474121094,-5.560001373291016,-9.584999084472656,-13.879999160766602,-3.220001220703125,3,0.0028388675321797674,-1.4687405005573007,83.62000274658203,1.6285776566757493,82.41999816894531,1.4000027743291326,81.72000122070312,0.0028388675321797674
4919,2019-04-23,85.0199966430664,85.36000061035156,83.45999908447266,85.0,2310891.0,0.005677735064359313,4.428540288389227,0.021735524853631432,83.66933669682788,79.12923477437144,-3.60465214424579,-6.155019864958945,-8.43184614162081,-13.13735514281585,30.715571658812173,1.9000015258789062,3.726693358109742,5.266996383666992,-1.1677809255003666,11.701773692834351,2.04960772908332,8.484385038250664,-3.801114427729118,92.0559798070547,12.260655966472484,3.2173886545836785,4,-2.7999954223632812,-5.6999969482421875,-10.064994812011719,-14.149995803833008,-5.6999969482421875,1,-0.00493999277262458,1.6666709052299633,84.54000091552734,-1.4687405005573007,83.62000274658203,1.6285776566757493,82.41999816894531,-0.00493999277262458
4920,2019-04-24,88.94000244140625,89.68000030517578,86.5199966430664,88.94000244140625,3017510.0,0.04610686842057787,3.270287546523976,0.0,87.49998528281138,81.64269491944182,-6.9583709578326705,-9.437358999980177,-12.170663538520785,-16.93066760485509,32.79146366642321,4.660003662109375,3.652975554897708,8.475001907348627,1.2871542074477986,15.662849607249456,4.881078057398213,12.068925757299041,-6.892896547066101,90.95357168506084,13.147492156061759,3.593923849950412,4,-4.560001373291016,-7.460002899169922,-13.954999923706055,-17.990001678466797,-9.560005187988281,2,-0.062289192303284446,4.428540288389227,85.0199966430664,1.6666709052299633,84.54000091552734,-1.4687405005573007,83.62000274658203,-0.062289192303284446
4921,2019-04-25,89.91999816894531,90.13999938964844,88.22000122070312,89.0,2439986.0,0.011018615928020559,1.8235254518731276,100.0,87.16321399358816,83.11947911982645,-7.063309425618556,-9.753360428014474,-12.948544680673876,-17.790397499426632,35.00812502125412,1.9199981689453125,3.6552323599079273,8.715997695922852,0.8282535845937105,16.603741807251993,4.772125640258281,12.659869751587422,-6.459999084472656,97.15024370575051,21.236488343932194,3.943872055664573,4,-4.930000305175781,-8.069999694824219,-14.564998626708984,-18.95999526977539,-8.720001220703125,3,-0.08474194030643489,3.270287546523976,88.94000244140625,4.428540288389227,85.0199966430664,1.6666709052299633,84.54000091552734,-0.08474194030643489
4922,2019-04-26,89.58000183105469,91.54000091552734,88.33999633789062,90.0,3746164.0,-0.0037810981407253585,-1.2068927415748072,-0.45652065745608944,84.16801680685734,84.32475762005565,-5.828096731242368,-8.653605406113115,-12.397190801078068,-17.337917012617453,37.77399831224279,3.2000045776367188,3.7288359496298824,7.612001419067383,-0.4188169735178917,15.642819811652657,3.5965922227747456,11.62741061536002,-4.784002685546881,76.83215961488689,3.129614016555635,4.015409196292638,4,-3.890003204345703,-6.909999847412109,-14.385002136230469,-18.200000762939453,-7.8800048828125,4,-0.07836575272347579,1.8235254518731276,89.91999816894531,3.270287546523976,88.94000244140625,4.428540288389227,85.0199966430664,-0.07836575272347579
4923,2019-04-29,88.4800033569336,89.9800033569336,87.69999694824219,89.58000183105469,1329479.0,-0.012279509395363264,1.4000048185610974,2.61905540417802,78.70095056333093,84.17291111693399,-3.794620041255598,-6.887599376248389,-11.065244950794266,-16.144420623393017,40.15113025939916,2.2800064086914062,4.071862252722795,5.865002822875979,-2.069751256543256,13.799756902295215,1.8976257831663617,9.832379862585597,-2.335203857421874,62.128751668929674,-9.330640147967706,3.9673770397096155,4,-2.170001983642578,-5.680004119873047,-12.97500228881836,-16.19000244140625,-5.620002746582031,0,-0.06803802038948714,-1.2068927415748072,89.58000183105469,1.8235254518731276,89.91999816894531,3.270287546523976,88.94000244140625,-0.06803802038948714
4924,2019-04-30,86.66000366210938,88.68000030517578,86.66000366210938,88.4800033569336,1475742.0,-0.020569616023659365,-1.2197769030521775,1.6545474722393692,70.21563841185167,83.24034831677514,-1.358752794147179,-4.45153853022714,-9.069639382088184,-14.230657337540194,42.312668694539646,2.0199966430664062,4.289730586205465,3.5090030670166072,-3.9619520665875143,10.979958200620729,-0.22647449978545353,7.244480633818668,4.879997253417969,2.7889820694183123,-65.02537216140541,3.7354775668020594,4,-0.14000320434570312,-3.860004425048828,-11.15500259399414,-13.630001068115234,-0.7800064086914062,1,-0.061620167800892744,1.4000048185610974,88.4800033569336,-1.2068927415748072,89.58000183105469,1.8235254518731276,89.91999816894531,-0.061620167800892744
4925,2019-05-02,86.45999908447266,86.80000305175781,85.77999877929688,86.66000366210938,2090709.0,-0.00230792256156076,3.2499880791544147,0.10989264350180884,74.53505975269402,81.99542015504625,-0.464520258465825,-3.8072103798347428,-8.726904506185406,-13.909317474574266,43.30485465652918,1.0200042724609375,4.560106686645383,2.902998352050787,-4.346379802031819,10.152376506133393,-0.7216907249905233,6.527687429092097,4.982401885986334,11.805556475379978,-59.89772175481664,3.624689077041305,5,0.5200004577636719,-3.6599998474121094,-10.954998016357422,-13.429996490478516,-0.44000244140625,3,-0.08258153441191407,-1.2197769030521775,86.66000366210938,1.4000048185610974,88.4800033569336,-1.2068927415748072,89.58000183105469,-0.08258153441191407
4926,2019-05-03,87.76000213623047,87.86000061035156,86.16000366210938,86.44000244140625,1161256.0,0.01503589018648599,1.236843029880188,-6.599847415601754,76.1394236226947,80.9343526761538,-1.036370060489304,-4.674265707502542,-9.842272328332058,-15.048217659391511,44.08998852885057,1.6999969482421875,4.624189869554215,3.7760013580322322,-3.403474102255373,10.955476818319838,0.18626362788843664,7.365739088176028,3.4559027465820407,34.375045531308984,-40.07181889344673,3.5897377301438023,5,-0.4500007629394531,-4.960002899169922,-12.255001068115234,-14.709999084472656,-1.5999984741210938,4,-0.09548774702402762,3.2499880791544147,86.45999908447266,-1.2197769030521775,86.66000366210938,1.4000048185610974,88.4800033569336,-0.09548774702402762
4927,2019-05-06,87.45999908447266,87.45999908447266,85.9000015258789,87.23999786376953,1021614.0,-0.0034184485466638437,13.181717297822166,0.1666676299742797,74.60525404383088,79.63298657494298,-0.15017299275145035,-4.036189833606883,-9.352800040893314,-14.570295557016209,44.37017856930167,1.8600006103515625,4.757345549110312,3.1299983978271513,-4.017547856015284,10.277544651669587,-0.44377472909405924,6.703771524748362,3.5384695541992244,39.99996366958945,-37.13568018246167,3.5737731269212176,5,0.04000091552734375,-4.659999847412109,-11.954998016357422,-14.409996032714844,-0.5800018310546875,0,-0.07157560258129303,1.236843029880188,87.76000213623047,3.2499880791544147,86.45999908447266,-1.2197769030521775,86.66000366210938,-0.07157560258129303
4928,2019-05-07,86.5,88.05999755859375,86.36000061035156,87.0,1354131.0,-0.010976436022431812,-3.3589733557650927,-2.272714662227771,66.34078353670394,77.70759177937366,1.2483694739568705,-2.7958116315566457,-8.257647884067325,-13.391445435276921,44.40776772923603,1.6999969482421875,4.752953979812702,1.9009994506835994,-5.142068430705237,8.944067332072436,-1.6205344900108116,5.4225333913780105,4.289729844296886,24.82761523668211,-47.37452390256175,3.5215339406944155,5,2.1599998474121094,-3.579998016357422,-10.994998931884766,-13.449996948242188,-1.6399993896484375,1,-0.055491364760205886,13.181717297822166,87.45999908447266,1.236843029880188,87.76000213623047,3.2499880791544147,86.45999908447266,-0.055491364760205886
4929,2019-05-08,87.0,87.26000213623047,86.31999969482422,86.31999969482422,1036789.0,0.005780346820809301,-1.7647118221903084,-1.3600006103515625,67.93477697498679,75.53367974517093,1.1831950917761276,-2.9658695686418213,-8.621635236651656,-13.663313671580013,44.68571467657802,0.94000244140625,4.698127919202747,2.094999313354492,-4.797924835520234,8.987923462229219,-1.3514627610828711,5.5414613877918555,3.5893406016968896,53.50885411786752,-17.03389769624794,3.446462074437363,5,1.6599998474121094,-3.9099998474121094,-11.494998931884766,-13.949996948242188,-1.279998779296875,2,-0.04758619988101653,-3.3589733557650927,86.5,13.181717297822166,87.45999908447266,1.236843029880188,87.76000213623047,-0.04758619988101653
4930,2019-05-09,85.5999984741211,86.54000091552734,85.31999969482422,86.5,1041040.0,-0.016091971561826512,1.4897898809662828,-1.3235310617195302,60.31128115891548,72.55013165242953,2.3016342502521354,-1.240395997052957,-7.058465067802729,-12.036215151422027,44.80158456858232,1.6800003051757812,4.523706759280145,0.447998046875,-6.152269260779008,7.048265354529008,-2.852135606952004,3.748131700702004,4.796968454679799,10.218941518139317,-54.259675290324324,3.300133653827004,5,2.8300018310546875,-1.7199974060058594,-10.02499771118164,-12.549995422363281,1.1800003051757812,3,0.0032710138351408347,-1.7647118221903084,87.0,-3.3589733557650927,86.5,13.181717297822166,87.45999908447266,0.0032710138351408347
4931,2019-05-10,86.0199966430664,86.95999908447266,85.30000305175781,85.5999984741211,861551.0,0.00490652075271103,-2.254929240343476,-0.4666638409697792,58.19670080786119,69.66442987476329,1.4195206765788555,-1.2171680013543664,-7.309629087126638,-12.27897614307986,45.719397339378745,1.6599960327148438,4.452702012486071,0.5469963073730497,-5.519210926111825,6.613203540857924,-2.4861073093693875,3.580099924115487,4.072352251695889,26.08677624268157,-33.60603454074527,3.033103616742438,5,1.6200065612792969,-1.4199943542480469,-10.079998016357422,-12.699996948242188,-0.1399993896484375,4,0.0,1.4897898809662828,85.5999984741211,-1.7647118221903084,87.0,-3.3589733557650927,86.5,0.0
4932,2019-05-13,83.86000061035156,86.19999694824219,83.31999969482422,85.9800033569336,1524190.0,-0.025110394292127025,1.2500067055489161,-5.047647593097184,47.858940734295714,66.23753989375938,2.9980878548147274,1.3175381230987426,-4.9759821675197315,-9.997211922955529,46.41023095967824,2.8799972534179688,3.8327479535983713,-1.807999801635745,-7.356687995034562,3.740688391763072,-4.582343898335154,0.9663442950636636,5.848960616970373,11.392429512571606,-41.76794471210417,2.7743440966994077,5,2.1399993896484375,1.4500007629394531,-7.415000915527344,-10.099998474121094,1.6599960327148438,0,0.02742669967824818,-2.254929240343476,86.0199966430664,1.4897898809662828,85.5999984741211,-1.7647118221903084,87.0,0.02742669967824818
4933,2019-05-14,85.12000274658203,85.36000061035156,83.9000015258789,84.05999755859375,1718343.0,0.015025067100642664,-1.1159449134504282,-0.5000017993831715,50.30013829991848,64.02470654798903,1.3537034818657077,0.4873421767446189,-6.060875387587771,-11.14604333587286,47.058010761750026,1.5,3.1442046907699535,-0.8049976348876982,-5.679609186000249,4.069613916224853,-3.2423034104439807,1.6323081406685844,3.95006232749013,45.68532833485663,-2.4494684053024898,2.437305775556279,5,0.5699958801269531,0.18999862670898438,-8.015003204345703,-10.700000762939453,-0.9200057983398438,1,0.020676626527794673,1.2500067055489161,83.86000061035156,-2.254929240343476,86.0199966430664,1.4897898809662828,85.5999984741211,0.020676626527794673
4934,2019-05-15,85.23999786376953,85.54000091552734,84.05999755859375,85.0,1077440.0,0.001409717026733981,2.5238008737431996,0.22641197089328258,35.61428228181907,59.70017571789181,1.1299209850565433,0.67110998222131,-6.019454921616045,-11.138990289833984,47.25916206833453,1.4800033569335938,2.4911669685034497,-0.8560024261474553,-5.349321627519942,3.637316775225031,-3.1026620268336984,1.390657174538788,3.2550606723778372,52.747211288152215,9.614426286645312,2.246659600686246,5,0.4500007629394531,0.07000350952148438,-7.654998779296875,-10.339996337890625,0.7000045776367188,2,-0.004457968828498582,-1.1159449134504282,85.12000274658203,1.2500067055489161,83.86000061035156,-2.254929240343476,86.0199966430664,-0.004457968828498582
4935,2019-05-16,86.0999984741211,86.16000366210938,84.69999694824219,85.23999786376953,1391478.0,0.010089167432007828,1.9795721358951204,3.583367771879073,35.00784797740165,55.13000064619258,0.23857245047203435,0.16450680990072897,-6.718258494755787,-11.837230430264043,47.334614878813206,1.4600067138671875,1.9519512145725457,-0.2150016784667912,-4.209564751879114,3.7795613949455316,-2.2122832151729597,1.7822798582393773,1.8775541778939555,76.37360564407612,38.418264078994504,1.9972815367061643,5,-0.4099998474121094,-0.7899971008300781,-8.514999389648438,-11.199996948242188,0.7600021362304688,3,-0.004413440884463937,2.5238008737431996,85.23999786376953,-1.1159449134504282,85.12000274658203,1.2500067055489161,83.86000061035156,-0.004413440884463937
4936,2019-05-17,85.44000244140625,86.19999694824219,84.69999694824219,86.16000366210938,1196344.0,-0.0076654592846853165,2.7500572213321126,-0.8372101275704832,34.15007594345134,50.63498085726151,0.5977253251353432,1.1197655522089747,-5.92010915594841,-11.031401305768043,47.412100465728976,1.5,1.6049025683531255,-1.0259979248046847,-4.607591114909965,2.555595265300596,-2.816794519857325,0.7647986702479557,2.071794914889722,73.61127667972673,38.89753793850093,1.7907965950526414,5,0.24999618530273438,-0.13000106811523438,-7.855003356933594,-10.490001678466797,0.4799957275390625,4,0.015683477289336167,1.9795721358951204,86.0999984741211,2.5238008737431996,85.23999786376953,-1.1159449134504282,85.12000274658203,0.015683477289336167
4937,2019-05-20,84.08000183105469,85.5,83.63999938964844,85.44000244140625,761703.0,-0.01591760968504463,1.5135215943418596,1.8888865341414827,33.4834773772982,46.98416906177199,1.5956523890437353,2.651962615597654,-4.401382676066746,-9.522734560811273,46.657851413609144,1.8600006103515625,1.1655575173199964,-2.408998489379883,-5.918828386386878,1.100831407627112,-4.16391343788338,-0.6540835408763854,3.0126157590941034,17.187611758815535,-13.477577847461905,1.754914948503494,5,1.2099990844726562,1.2299995422363281,-6.435001373291016,-9.130001068115234,2.5,0,0.021408127773118846,2.7500572213321126,85.44000244140625,1.9795721358951204,86.0999984741211,2.5238008737431996,85.23999786376953,0.021408127773118846
4938,2019-05-21,84.77999877929688,85.26000213623047,84.30000305175781,84.77999877929688,1232503.0,0.00832536789959537,-1.0000158947134183,-0.0,42.29506002834133,44.135311623255824,0.6995840246935501,2.0773757319738593,-4.882245613645509,-10.050921677331559,45.643449128044054,1.1800003051757812,0.5555709724414726,-1.721001434326169,-5.204315364349256,1.7623124956969178,-3.4626583993377125,0.0206555306853744,1.9353570213194615,44.531268626469256,9.912794558083014,1.7416569650115425,5,0.3600006103515625,0.9099998474121094,-7.049999237060547,-9.829998016357422,1.3000030517578125,1,0.008728448624963248,1.5135215943418596,84.08000183105469,2.7500572213321126,85.44000244140625,1.9795721358951204,86.0999984741211,0.008728448624963248
4939,2019-05-22,84.5999984741211,85.30000305175781,83.86000061035156,84.4000015258789,1183024.0,-0.0021231458807208226,-1.2500059604701619,100.0,42.364524922703794,42.14122759701008,0.5624946047099968,2.344501309554232,-4.48197439484116,-9.6744632629985,44.25749383411149,1.44000244140625,-0.05589871962432369,-1.8800018310546847,-5.405715698484357,1.645712036374988,-3.642858764769514,-0.11714489733985545,1.775821715916038,37.5,-0.0039830907938736,1.7628569337148352,5,0.5400009155273438,1.0900001525878906,-6.474998474121094,-9.64999771118164,1.660003662109375,2,-0.0047281505093793585,-1.0000158947134183,84.77999877929688,1.5135215943418596,84.08000183105469,2.7500572213321126,85.44000244140625,-0.0047281505093793585
4940,2019-05-23,83.4000015258789,84.5199966430664,82.9800033569336,84.5,1288636.0,-0.014184361346167962,1.7017621351751093,-5.5000762951094835,31.953619798048194,39.22532970703085,1.5841991801576398,3.276144361360764,-3.071109093278949,-8.24179643575566,41.59180046754971,1.6199951171875,-0.485469051029213,-2.8029987335205107,-6.38499547950596,0.7789980124649389,-4.593997106513243,-1.0120003605277788,2.6702366146369343,13.043447355888269,-23.829536134809103,1.7909983729927281,5,1.1899986267089844,2.9099998474121094,-4.755001068115234,-8.290000915527344,2.2999954223632812,3,0.030455645911938944,-1.2500059604701619,84.5999984741211,-1.0000158947134183,84.77999877929688,1.5135215943418596,84.08000183105469,0.030455645911938944
4941,2019-05-24,82.30000305175781,84.31999969482422,82.18000030517578,84.18000030517578,1249996.0,-0.013189429904024275,-1.0188647331694696,1.7090907829850395,29.96893149824814,37.23755090302558,2.347934232463871,3.9800613978600836,-1.797045977588482,-6.949248138845292,38.525298706203756,2.1399993896484375,-1.0519907738355698,-3.5219974517822266,-7.060058941033276,0.01606403746882279,-5.291028196407751,-1.7529667071567019,3.3994069147281607,3.614540891949839,-31.50536810981023,1.7690307446255265,5,1.8899955749511719,4.219997406005859,-3.0100021362304688,-6.900001525878906,4.299995422363281,4,0.05540701566834705,1.7017621351751093,83.4000015258789,-1.2500059604701619,84.5999984741211,-1.0000158947134183,84.77999877929688,0.05540701566834705
4942,2019-05-27,82.55999755859375,83.63999938964844,82.30000305175781,82.30000305175781,546087.0,0.0031591068917995457,-9.307881917952932,-0.1382951524866587,33.82590416009481,35.40708044304517,2.1055641706688135,3.3383385135972787,-1.8260747699233093,-6.99662043621754,35.058120349086344,1.339996337890625,-1.4111587767030898,-2.9110027313232365,-6.267504417968226,0.445498955321753,-4.589253574645724,-1.2327518880007489,2.646695055308797,12.179388426316496,-23.24099688410085,1.678250843322492,5,1.6300010681152344,4.3000030517578125,-3.259998321533203,-7.149997711181641,2.5400009155273438,0,0.04069768301491217,-1.0188647331694696,82.30000305175781,1.7017621351751093,83.4000015258789,-1.2500059604701619,84.5999984741211,0.04069768301491217
4943,2019-05-28,82.45999908447266,82.76000213623047,81.4000015258789,82.26000213623047,1361112.0,-0.0012112218638344885,2.399988555951859,0.7692352837607841,30.73000760998042,34.86438325728532,1.9987507316315174,3.1243985420626785,-1.4947343025270357,-6.675716361170316,32.032095583997744,1.3600006103515625,-1.7834862982618631,-2.710000991821289,-6.009570284255702,0.5895683006131236,-4.359785638038488,-1.0602163456040898,2.3229566062081375,27.179413945353993,-5.706993483886656,1.6497846462172037,5,1.3400001525878906,4.010002136230469,-2.3699989318847656,-6.259998321533203,2.0400009155273438,1,0.049963652587013296,-9.307881917952932,82.55999755859375,-1.0188647331694696,82.30000305175781,1.7017621351751093,83.4000015258789,0.049963652587013296
4944,2019-05-29,81.31999969482422,82.08000183105469,81.12000274658203,82.0,492466.0,-0.013824877544330483,1.2857013106147992,-3.4000534065766383,31.423574088079974,34.466130602916245,2.8208663643587073,4.051551048017885,-0.12993584479971787,-5.329097410204724,29.694749366465174,1.339996337890625,-1.8489373271952303,-3.5830001831054688,-7.221698861190859,0.05569849497992152,-5.402349522148157,-1.7636508440627807,2.9216833294882747,5.882273743167192,-28.637458307479246,1.8193493390426925,5,2.3400001525878906,5.010002136230469,-0.8899993896484375,-3.729999542236328,2.8600006103515625,2,0.05853421242122092,2.399988555951859,82.45999908447266,-9.307881917952932,82.55999755859375,-1.0188647331694696,82.30000305175781,0.05853421242122092
4945,2019-05-31,79.31999969482422,80.9000015258789,78.45999908447266,80.80000305175781,1619269.0,-0.02459419586209488,1.9047642835409466,2.176474548126872,24.427444905185666,33.385838265331174,4.199618179489093,5.785857580966024,2.077547464707834,-3.1617090150933365,28.329379603552397,2.8600006103515625,-2.1227768147933546,-5.226000213623053,-9.55672941642952,-0.895271010816586,-7.391364815026293,-3.060635612219812,4.359780879496796,14.675776805080707,-20.046869338115776,2.1653646014032364,5,2.6599998474121094,5.680000305175781,1.4500007629394531,-1.3899993896484375,6.180000305175781,4,0.08749372753539109,1.2857013106147992,81.31999969482422,2.399988555951859,82.45999908447266,-9.307881917952932,82.55999755859375,0.08749372753539109
4946,2019-06-03,79.37999725341797,79.5,78.0,78.81999969482422,1112801.0,0.0007563988757512963,2.7499856949398236,-0.3783758705480264,29.636306005941222,32.95837477962483,3.5644491646770007,5.3396267939605195,2.2196921239581116,-3.089952416382374,26.679421988468466,1.5,-2.195202414585438,-4.747002410888669,-9.379469579016487,-0.11453524276085147,-7.063235994952578,-2.4307688268247603,3.2558270229333743,24.468039056011126,-12.660207807881118,2.316233584063911,6,2.2700042724609375,5.390003204345703,3.5500030517578125,0.7700042724609375,5.160003662109375,0,0.07961703090827577,1.9047642835409466,79.31999969482422,1.2857013106147992,81.31999969482422,2.399988555951859,82.45999908447266,0.07961703090827577
4947,2019-06-04,81.19999694824219,81.30000305175781,78.77999877929688,79.23999786376953,1301934.0,0.02292768654317201,1.3333250917465218,3.5000136239782016,33.04492046866761,31.930581495216646,1.4449058245952813,3.1901582576541045,0.5704121270789386,-4.780328197256949,24.71855490432652,2.5200042724609375,-2.306767518009451,-2.6140026092529354,-7.143041097444055,1.915035878938184,-4.878521853348488,-0.34948336515738276,0.5086624728388927,67.2267964731697,29.89290945341333,2.264519244095558,6,0.45000457763671875,3.5700035095214844,2.220001220703125,0.26000213623046875,-0.839996337890625,1,0.06650248434517714,2.7499856949398236,79.37999725341797,1.9047642835409466,79.31999969482422,1.2857013106147992,81.31999969482422,0.06650248434517714
4948,2019-06-05,81.69999694824219,82.4800033569336,81.04000091552734,81.55999755859375,1237680.0,0.006157635699404196,-1.4406972534009208,0.07142829338928225,35.17585017734858,31.131839856843843,0.516362973604032,2.437065663383379,0.2917264846648777,-5.135942585312819,22.256919238022068,1.44000244140625,-2.3626663967687875,-1.874002456665039,-6.3115292197131225,2.5635243063830444,-4.092765838189081,0.34476092485900267,-3.6999969482421875,82.58915570935434,45.25496273452612,2.2187633815240435,6,-0.4399986267089844,2.2900047302246094,2.4800033569335938,0.7100028991699219,-1.0799942016601562,2,0.0416156873057516,1.3333250917465218,81.19999694824219,2.7499856949398236,79.37999725341797,1.9047642835409466,79.31999969482422,0.0416156873057516
4949,2019-06-07,82.86000061035156,83.27999877929688,82.0199966430664,82.0999984741211,1715705.0,0.014198331767922179,-1.7391178153532305,5.428610354223434,36.764695799276836,31.66640385698036,-1.024111975720686,1.0023941108585177,-0.6366577314815345,-6.147820221674266,19.627966439848322,1.5800018310546875,-2.2872435588038513,-0.5069988250732393,-4.647953263094109,3.6339556129476307,-2.5774760440836673,1.5634783939371886,-4.770400543212887,92.04548738548681,57.18545751709975,2.0704772190104315,6,-1.7000007629394531,0.4799995422363281,1.6949996948242188,-0.4500007629394531,0.7399978637695312,4,0.019792413439151613,-1.4406972534009208,81.69999694824219,1.3333250917465218,81.19999694824219,2.7499856949398236,79.37999725341797,0.019792413439151613
4950,2019-06-11,85.87999725341797,86.19999694824219,84.83999633789062,84.83999633789062,1459467.0,0.03644697828651866,-1.6153834867769505,1.3684184108818953,51.50683328029331,34.059504054985375,-4.0848966105813815,-2.1033921910114657,-3.3716266987245262,-8.990087524541764,18.057967912022733,3.339996337890625,-2.3562083188527936,2.498997879028323,-1.675501037891479,6.673496795948125,0.411748420568415,4.586247337488231,-7.582781237792972,96.09756324491296,63.40715899523374,2.087249458459901,6,-3.779998779296875,-2.8499984741210938,-1.2199974060058594,-3.4699974060058594,-0.399993896484375,1,-0.019795027976372337,-1.7391178153532305,82.86000061035156,-1.4406972534009208,81.69999694824219,1.3333250917465218,81.19999694824219,-0.019795027976372337
4951,2019-06-12,86.0199966430664,86.36000061035156,85.04000091552734,85.9000015258789,1425789.0,0.0016301745939200085,2.299986648610502,0.11537981880203939,57.24961667657882,36.662138779039154,-4.069694013243236,-2.3646272492987634,-3.2332797181711044,-8.94526835885469,16.287333296711623,1.3199996948242188,-2.4199995111290917,2.6389972686767607,-1.5355016482430415,6.813496185596563,0.5517478102168525,4.726246727136669,-7.248613771484372,95.5144606180412,58.34886726189747,2.087249458459901,6,-3.839996337890625,-2.9899978637695312,-1.1299972534179688,-3.609996795654297,0.40000152587890625,2,-0.006045067000224336,-1.6153834867769505,85.87999725341797,-1.7391178153532305,82.86000061035156,-1.4406972534009208,81.69999694824219,-0.006045067000224336
4952,2019-06-13,86.16000366210938,86.26000213623047,85.36000061035156,86.0199966430664,1107282.0,0.0016276101430685586,4.2940648490968245,1.1667726347914547,55.382237663523256,39.401275451655025,-4.073734024254833,-2.4490531417107775,-3.0604948383740975,-8.925868589960828,15.76641100946558,0.9000015258789062,-2.2366182708314852,2.664004135131833,-1.6889626131467423,7.0169708834104085,0.4875207609925525,4.840487509271114,-6.781531371425785,96.2406586519777,57.52795575795181,2.1764833741392873,6,-3.9800033569335938,-3.1300048828125,-1.1050033569335938,-3.7500038146972656,0.0,3,-0.018802259490785733,2.299986648610502,86.0199966430664,-1.6153834867769505,85.87999725341797,-1.7391178153532305,82.86000061035156,-0.018802259490785733
4953,2019-06-14,86.87999725341797,87.04000091552734,85.66000366210938,86.4000015258789,1015477.0,0.008356471224538975,2.4499799729157528,3.4283690262111057,58.53293891909178,42.41342709954523,-4.58273998314958,-3.1942000724728956,-3.4928560043393304,-9.490549890771689,15.328006269790956,1.3799972534179688,-1.8873566537816657,3.2959980010986385,-1.2615565786999525,7.8535525808972295,1.017220711199343,5.574775290997934,-6.943002697160935,96.81267876628844,55.552863784715825,2.2787772898992933,6,-4.359996795654297,-3.8499984741210938,-1.7299976348876953,-4.469997406005859,-2.2199935913085938,4,-0.07504600424938324,4.2940648490968245,86.16000366210938,2.299986648610502,86.0199966430664,-1.6153834867769505,85.87999725341797,-0.07504600424938324
4954,2019-06-18,84.86000061035156,85.36000061035156,83.5199966430664,84.58000183105469,1800431.0,-0.02325042250144571,1.8750089407052428,0.5833359824522364,55.14809811045847,45.82683301124221,-2.2437397414226865,-1.2692043007917846,-1.215664333517097,-7.324771799347246,14.375790886225047,3.3600006103515625,-1.662214691700811,1.2950012207031278,-3.2365796808830822,5.826582122289338,-0.9707892300899772,3.560791671496233,-4.212705418167502,38.06824831915106,-6.4814678994433095,2.2657904507931055,6,-2.3400001525878906,-2.229999542236328,0.9300003051757812,-2.450000762939453,-0.40000152587890625,1,-0.04996462212200736,2.4499799729157528,86.87999725341797,4.2940648490968245,86.16000366210938,2.299986648610502,86.0199966430664,-0.04996462212200736
4955,2019-06-19,85.72000122070312,86.36000061035156,85.0199966430664,85.33999633789062,1819259.0,0.010134346030709951,-1.627447753825901,1.35716621253406,62.266862674055986,49.45245041881051,-2.3472690557692744,-2.2758152492787076,-1.880544643437645,-8.046241733516652,13.265362292196842,1.5,-1.3543273423928923,2.174001693725586,-2.315821034204788,6.66382442165596,-0.07090967023960104,4.418913057690773,-4.433435456184739,62.50005418597494,12.2447024943368,2.244911363965186,6,-2.8100013732910156,-3.200000762939453,0.154998779296875,-3.3100013732910156,-0.9000015258789062,2,-0.0247317162434898,1.8750089407052428,84.86000061035156,2.4499799729157528,86.87999725341797,4.2940648490968245,86.16000366210938,-0.0247317162434898
4956,2019-06-20,86.77999877929688,86.87999725341797,86.18000030517578,86.18000030517578,1948106.0,0.01236581361991096,-1.3333290947700367,1.5789230645679408,64.3148033126294,52.92688184591738,-2.511274863257057,-3.40484452687312,-2.7574512074257314,-8.941616561878988,12.152604410885711,1.1599960327148438,-0.9224935267380374,3.166999435424799,-1.479099963652402,7.813098834502,0.8439497358861985,5.4900491349633995,-4.918089499677592,92.61358464066028,35.99106334804438,2.323049699538597,6,-2.7399978637695312,-4.259998321533203,-0.6249980926513672,-4.369998931884766,-1.55999755859375,3,-0.014980357693591295,-1.627447753825901,85.72000122070312,1.8750089407052428,84.86000061035156,2.4499799729157528,86.87999725341797,-0.014980357693591295
4957,2019-06-24,85.87999725341797,87.62000274658203,84.94000244140625,86.72000122070312,1325321.0,-0.010371070967260976,1.0302978634862194,-1.4000101725519118,61.0038598665199,55.79666070026975,-0.9807367171379724,-2.4907812707996584,-1.7235958896324917,-7.863629349601069,11.499999478204039,2.6800003051757812,-0.1616413032106152,2.1769981384277344,-2.5757036360608083,6.929699912916277,-0.19935274881653697,4.553349025672006,-3.500278810207874,57.5609048076279,-2.6708859368936757,2.3763508872442722,6,-1.05999755859375,-3.069995880126953,0.2400054931640625,-3.4699974060058594,0.06000518798828125,0,0.006287854364199541,-1.3333290947700367,86.77999877929688,-1.627447753825901,85.72000122070312,1.8750089407052428,84.86000061035156,0.006287854364199541
4958,2019-06-25,85.5199966430664,85.81999969482422,84.73999786376953,85.5,947585.0,-0.004191902909466361,2.483861440964745,-0.02380541502801973,64.22763723352675,58.848098637408626,-0.02445647836525211,-2.184499797660777,-1.2498630039528962,-7.316987806873755,10.77660758223238,1.1399993896484375,0.5128093019712878,1.7799976348876925,-3.019300540668823,6.579295810444208,-0.6196514528905652,4.17964672266595,-2.5114440834516785,48.78041518731066,-17.56918652875023,2.39964908777826,6,0.0500030517578125,-2.7099952697753906,0.13500404357910156,-3.109996795654297,0.31999969482421875,1,0.0074837119289674625,1.0302978634862194,85.87999725341797,-1.3333290947700367,86.77999877929688,-1.627447753825901,85.72000122070312,0.0074837119289674625
4959,2019-06-26,84.19999694824219,85.58000183105469,84.0999984741211,85.5,1336800.0,-0.015434983005594427,1.0273925357691545,-65.01106447920641,67.32954283760492,60.60617747710992,1.6825489828226523,-0.9444248756138052,0.17861264571267554,-5.8279438756606226,10.209618468054025,1.4800033569335938,1.0382803170607673,0.47999801635742756,-4.3075295975781955,5.267525630293051,-1.913765790610384,2.873761823325239,-0.6380703661913856,2.840862293930737,-67.15163864815165,2.3937638069678124,6,1.3700027465820312,-1.3899955749511719,1.3000030517578125,-1.7899971008300781,1.5,2,0.005463262833013571,2.483861440964745,85.5199966430664,1.0302978634862194,85.87999725341797,-1.3333290947700367,86.77999877929688,0.005463262833013571
4960,2019-06-27,85.94000244140625,86.23999786376953,84.22000122070312,84.26000213623047,2079799.0,0.02066514912386097,-1.2954479446175988,-1.2923048933647898,70.81219637942678,62.113130777426356,-0.05369640231408823,-2.6186422323696945,-1.4233692015171755,-7.3838774120662265,10.31380980123034,2.0400009155273438,1.5910025407938804,2.09300346374512,-2.792537719816764,6.978544647307004,-0.3497671280358219,4.535774055526062,-1.8911067196116988,52.27277653270449,-22.508399855274682,2.4427705917809392,6,-0.37000274658203125,-3.1300010681152344,-0.44000244140625,-3.5300025939941406,-2.44000244140625,3,-0.017221355770180025,1.0273925357691545,84.19999694824219,2.483861440964745,85.5199966430664,1.0302978634862194,85.87999725341797,-0.017221355770180025
4961,2019-06-28,86.86000061035156,86.86000061035156,86.0199966430664,86.0999984741211,1035236.0,0.0107051215127969,1.2105305425889674,0.45238214177047337,69.04442607548275,63.63115171208852,-0.9409614692737591,-3.351324884216581,-2.157635153228057,-8.121846120417274,11.025583695867141,0.9199981689453125,2.1060669879146587,2.785001754760742,-2.2206947617764143,7.790698271297899,0.2821534964921568,5.287850013029328,-2.7600021362304688,78.40905642710686,2.5619117558826474,2.5028482582685805,6,-1.2900009155273438,-4.049999237060547,-1.3600006103515625,-4.450000762939453,-5.459999084472656,4,-0.023486079912417468,-1.2954479446175988,85.94000244140625,1.0273925357691545,84.19999694824219,2.483861440964745,85.5199966430664,-0.023486079912417468
4962,2019-07-01,85.91999816894531,88.0999984741211,85.68000030517578,87.36000061035156,1328515.0,-0.010822040465127802,-1.5208338300391802,-1.8947347287055163,63.790850911687535,64.21536415571028,-0.04311843319656816,-2.2627029680820243,-1.050599680382632,-7.003751577094164,11.96579055365417,2.4199981689453125,2.1674331443062016,1.676999282836917,-3.3401303642766322,6.694128929950466,-0.8315655407198648,4.185564106393699,-1.6999969482421875,45.49999237060547,-28.27595276461878,2.508564823556778,7,-0.1100006103515625,-2.8699989318847656,-0.4199981689453125,-3.509998321533203,-4.400001525878906,0,-0.00814707824906813,1.2105305425889674,86.86000061035156,-1.2954479446175988,85.94000244140625,1.0273925357691545,84.19999694824219,-0.00814707824906813
4963,2019-07-02,86.58000183105469,87.4000015258789,85.95999908447266,86.0,1313728.0,0.00768160703182974,-3.363619549637028,-0.40277836646462933,62.567569100133724,65.03974982122973,-0.8383087208450348,-2.7386314410278203,-1.5331020477227781,-7.460856692257195,12.625293756137923,1.4800033569335938,2.142752254866025,2.131002807617193,-2.9161188389246178,7.178124454159004,-0.3925580156537194,4.654563630888106,-1.8168009948730486,62.000083923339844,-9.073902268998381,2.5235608232709077,7,-0.48000335693359375,-3.5300025939941406,-1.2800006866455078,-4.170001983642578,-3.279998779296875,1,-0.007392000186108527,-1.5208338300391802,85.91999816894531,1.2105305425889674,86.86000061035156,-1.2954479446175988,85.94000244140625,-0.007392000186108527
4964,2019-07-03,86.08000183105469,87.18000030517578,85.69999694824219,86.5199966430664,1335503.0,-0.005775005652871923,-1.4666628519839529,-0.7586093499250217,50.814350461149445,63.76724846424013,-0.16433372665098034,-1.9644584511584213,-0.9170687612192125,-6.781159787371678,13.100171261467047,1.4800033569335938,2.1292463152103096,1.393002700805667,-3.478730540732357,6.264735942343691,-1.0428639199633523,3.828869321574686,-0.8496493255615292,47.93819399519033,-19.145518147624813,2.4358666207690134,7,0.01999664306640625,-3.0300025939941406,-0.6650028228759766,-3.670001983642578,-3.8800048828125,2,-0.002788167844548939,-3.363619549637028,86.58000183105469,-1.5208338300391802,85.91999816894531,1.2105305425889674,86.86000061035156,-0.002788167844548939
4965,2019-07-04,86.26000213623047,86.80000305175781,86.0999984741211,86.5,1012853.0,0.002091081567691555,-1.4999931881037043,0.545456121794316,50.97404768864162,62.284942283797044,-0.29019677362907714,-1.6842239067415505,-0.9733280626917775,-6.81403926585368,12.26545722754694,0.720001220703125,2.0039650349086315,1.2260028839111357,-2.9791806720550653,5.431186439877337,-0.8765888940719577,3.328594661894229,-0.6278991951294017,23.967035946455482,-37.88783168480404,2.102591777983097,7,-0.160003662109375,-3.210002899169922,-0.8450031280517578,-3.8500022888183594,-5.260002136230469,3,-0.006492060910268327,-1.4666628519839529,86.08000183105469,-3.363619549637028,86.58000183105469,-1.5208338300391802,85.91999816894531,-0.006492060910268327
4966,2019-07-05,85.69999694824219,86.76000213623047,84.77999877929688,86.62000274658203,1264895.0,-0.006492060910268327,2.2999930064150247,3.8333916139492006,48.19463690924618,60.861695288544404,0.11230990204522584,-0.6603183366043339,-0.31610435515894153,-6.082809229545106,10.911190041792725,1.9800033569335938,2.066249035922965,0.34999771118164347,-2.9098261791944964,3.6098216015577833,-1.2799142340064265,1.9799096563697134,2.4000015258789062,27.71079076843177,-28.56372526602174,1.6299119451880728,7,0.40000152587890625,-2.6499977111816406,-0.24999618530273438,-3.289997100830078,-5.2599945068359375,4,-0.02567091046188552,-1.4999931881037043,86.26000213623047,-1.4666628519839529,86.08000183105469,-3.363619549637028,86.58000183105469,-0.02567091046188552
4967,2019-07-08,86.5999984741211,87.30000305175781,85.45999908447266,85.69999694824219,967244.0,0.01050176847056905,-1.666677723782197,-0.9782563626261538,48.916414518982535,59.160448320261715,-0.754122979316918,-1.1963605445876766,-1.1451104827511642,-6.843574015523316,10.750631001904033,1.8400039672851562,1.9686899893775376,0.9799991607665959,-1.670030602869673,3.6300289244028647,-0.34501572105153855,2.3050140425847303,1.433600006103518,69.46556438532478,17.562120367509138,1.3250148818181353,7,-0.5,-3.549999237060547,-1.2449989318847656,-4.189998626708984,-8.639999389648438,0,-0.060046155194749984,2.2999930064150247,85.69999694824219,-1.4999931881037043,86.26000213623047,-1.4666628519839529,86.08000183105469,-0.060046155194749984
4968,2019-07-09,85.0999984741211,86.54000091552734,84.76000213623047,86.54000091552734,1209080.0,-0.017321016471475437,1.4722163353537066,-1.6,50.9677320117271,57.34246933960863,0.7599520712291934,0.6022995193452942,0.38025972741755254,-5.184501917642876,11.10337107115038,1.839996337890625,1.6962863179755914,-0.6900009155273494,-2.619473497690734,1.2394716666360353,-1.6547372066090418,0.2747353755543429,2.8685280120849654,13.38567776933405,-38.604403124627254,0.9647362910816947,7,1.0600013732910156,-2.049999237060547,0.4250011444091797,-2.6899986267089844,-8.6199951171875,1,-0.04206817738243984,-1.666677723782197,86.5999984741211,2.2999930064150247,85.69999694824219,-1.4999931881037043,86.26000213623047,-0.04206817738243984
4969,2019-07-10,84.5,85.5999984741211,84.05999755859375,85.08000183105469,1539957.0,-0.0070505109856559,-1.1095805942539427,0.40277836646462933,44.97528933846819,54.47170189061323,1.5723283752598007,1.4034161642772602,0.9837053913994254,-4.441995245550061,11.649570307615573,1.5400009155273438,1.5114473973990243,-1.3719993591308537,-2.8678414415630584,0.12384272330135104,-2.119920400346956,-0.6240783179147513,3.3401855122070288,13.580299241300386,-35.54859008922512,0.7479210412161054,7,1.5799980163574219,-1.4500007629394531,0.6350002288818359,-2.0900001525878906,-10.300003051757812,2,-0.014201147316475593,1.4722163353537066,85.0999984741211,-1.666677723782197,86.5999984741211,2.2999930064150247,85.69999694824219,-0.014201147316475593
4970,2019-07-11,84.18000030517578,84.94000244140625,84.18000030517578,84.62000274658203,846644.0,-0.0037869786369729708,-2.454535996670828,0.7586225040119965,38.59651471032101,51.08860062781748,1.8063769096652464,1.6754262050754107,1.1771320876251252,-4.023970606760145,10.935167276582508,0.7600021362304688,1.2865792214077771,-1.606999206542966,-3.2832499819688934,0.06925156888296158,-2.4451245942559297,-0.7688738188300022,3.4333739298144508,3.703782195283912,-38.27534218115084,0.8381253877129667,7,1.8999977111816406,-1.1300010681152344,0.8150005340576172,-1.7700004577636719,-8.959999084472656,3,-0.02352106616483174,-1.1095805942539427,84.5,1.4722163353537066,85.0999984741211,-1.666677723782197,86.5999984741211,-0.02352106616483174
4971,2019-07-12,85.5,85.83999633789062,84.37999725341797,84.37999725341797,910669.0,0.01568068056591665,-1.6071348287818203,-2.5454466638923567,48.392568643486335,49.37768037579512,0.30527651806455935,0.3314666969639717,-0.2883047799980858,-5.234400363553803,10.176649191839296,1.6599960327148438,1.1472983244803174,-0.2609996795654297,-1.9381646042066052,1.4161652450757458,-1.0995821418860174,0.5775827827551581,1.9001716344064477,44.44444444444444,4.2530510882908885,0.838582462320586,7,0.22999954223632812,-2.450000762939453,-2.010000228881836,-3.0900001525878906,-10.660003662109375,4,-0.052631578947368474,-2.454535996670828,84.18000030517578,-1.1095805942539427,84.5,1.4722163353537066,85.0999984741211,-0.052631578947368474
4972,2019-07-15,84.54000091552734,86.19999694824219,83.22000122070312,85.63999938964844,2621740.0,-0.011228059467516482,1.684688585774231,-0.9821390862460065,46.05477186783593,47.54292512776203,1.172207095454084,1.2267737243926433,0.5230640341076622,-4.164830531091269,9.370868115254899,2.9799957275390625,0.7432373216988708,-1.1399986267089872,-2.890884341508368,0.6108870880903936,-2.0154414841086776,-0.2645557693092968,2.6597602743303383,39.75903060720334,0.6270709339887546,0.875442857399692,7,0.720001220703125,-1.1000022888183594,-1.3299999237060547,-2.1300010681152344,-9.05999755859375,0,-0.048497733968773216,-1.6071348287818203,85.5,-2.454535996670828,84.18000030517578,-1.1095805942539427,84.5,-0.048497733968773216
4973,2019-07-16,80.36000061035156,84.55999755859375,78.69999694824219,83.0199966430664,5605539.0,-0.04944405322815704,1.0418128192484113,2.418181565970079,37.434578501304685,46.0562837988904,4.891508215954531,5.1577055180614195,4.538259329983475,0.11591686630613651,8.873633498600693,5.8600006103515625,0.19403626828636789,-4.99399909973144,-7.8703447363811705,-2.1176534630817088,-6.432171918056312,-3.555826281406567,6.521379781973749,22.133382161458336,-20.69733144143475,1.4381728183248677,7,2.6399993896484375,3.039997100830078,2.8500003814697266,2.1899986267089844,-6.1999969482421875,1,-0.029865623539701014,1.684688585774231,84.54000091552734,-1.6071348287818203,85.5,-2.454535996670828,84.18000030517578,-0.029865623539701014
4974,2019-07-17,80.62000274658203,81.12000274658203,79.12000274658203,80.62000274658203,2826575.0,0.003235467076352583,3.0,-0.0,30.724653705920232,43.80635113414357,4.219255961124844,4.810398080688714,4.171748516274647,-0.060602825712010144,9.541745127352991,2.0,-0.22677643488836452,-4.521997070312494,-8.092823101761823,-0.9511710388631656,-6.307410086037152,-2.736584054587837,5.579994201660156,25.600077311197918,-15.37383669590962,1.7854130157246635,7,2.3799972534179688,2.7799949645996094,2.0049972534179688,2.049999237060547,-6.660003662109375,2,-0.05135201251061672,1.0418128192484113,80.36000061035156,1.684688585774231,84.54000091552734,-1.6071348287818203,85.5,-0.05135201251061672
4975,2019-07-18,83.5999984741211,83.73999786376953,79.5,80.0,2375139.0,0.03696347836784719,1.1855674562833418,100.0,39.72257111424218,42.865010490254235,0.9188893609396587,1.753327615208633,1.124123675561151,-2.955865187661118,9.330416809212558,4.239997863769531,-0.6254504087161052,-1.4360012054443416,-5.060051136368386,2.188048725479703,-3.248026170906371,0.3760237600176879,1.8499984741210938,65.33335367838542,27.892859995314907,1.8120249654620229,7,-0.5999984741210938,-0.20000076293945312,-1.3499984741210938,-0.7999992370605469,-9.659996032714844,3,-0.11244021169197438,3.0,80.62000274658203,1.0418128192484113,80.36000061035156,1.684688585774231,84.54000091552734,-0.11244021169197438
4976,2019-07-19,85.4800033569336,85.4800033569336,82.87999725341797,83.5999984741211,2567714.0,0.02248809709481603,1.7659567560548017,0.522223799906328,48.69049246347997,42.839908039642836,-1.1126057275545236,-0.24144214010840415,-0.8449682610549019,-4.727528682396581,8.62248392445866,2.600006103515625,-0.7447438840270451,0.5090034484863253,-3.028952013267755,4.046958910240406,-1.259974282390715,2.2779811793633655,-6.780006408691406,90.40008544921875,51.74924468742658,1.7689777308770394,7,-2.860004425048828,-2.080005645751953,-2.9150047302246094,-2.680004119873047,-11.120002746582031,4,-0.12002809702040385,1.1855674562833418,83.5999984741211,3.0,80.62000274658203,1.0418128192484113,80.36000061035156,-0.12002809702040385
4977,2019-07-22,86.41999816894531,86.5999984741211,84.83999633789062,85.45999908447266,1098609.0,0.01099666325569304,1.6666705198971188,0.5106364846438542,49.53160525481192,42.6803383999856,-2.3253546011264916,-1.2004551155106924,-1.8552926123788325,-5.5503807881108145,8.651119022130226,1.7600021362304688,-0.8694035656812673,1.4219982147216825,-2.1532118054843608,4.997208234927726,-0.3656067953813391,3.209603224824704,-7.584401092529291,97.7215155644447,59.46204142958315,1.7876050101030212,7,-3.770000457763672,-3.020000457763672,-3.8149986267089844,-3.6199989318847656,-12.040000915527344,0,-0.13399678403621995,1.7659567560548017,85.4800033569336,1.1855674562833418,83.5999984741211,3.0,80.62000274658203,-0.13399678403621995
4978,2019-07-23,86.16000366210938,86.81999969482422,85.87999725341797,86.76000213623047,1605702.0,-0.003008499332847303,1.611141134458679,-0.6249990065883063,50.23753517949016,43.26503238232138,-2.122376366753244,-0.9381541077650297,-1.6391504717474987,-5.196878196976584,8.813918739755826,0.94000244140625,-0.9242792275113914,1.1300033569335994,-2.476201628789866,4.736208342657065,-0.6730991359281262,2.933105849795325,-7.013830529785153,91.42861955464134,52.146501557002026,1.8031024928617305,7,-3.400005340576172,-2.7600059509277344,-3.555004119873047,-3.360004425048828,-11.32000732421875,1,-0.12395543002828968,1.6666705198971188,86.41999816894531,1.7659567560548017,85.4800033569336,1.1855674562833418,83.5999984741211,-0.12395543002828968
4979,2019-07-24,84.66000366210938,86.16000366210938,84.62000274658203,86.0999984741211,1294397.0,-0.017409470012124117,-1.0263214692640128,2.399997456862022,45.59471689520545,44.04261040286409,-0.6674863236029154,0.6303961840255994,-0.21745607035040848,-3.614975308545695,9.160536036525395,1.5400009155273438,-1.1082037216403222,-0.39299697875976847,-3.982742755714753,3.196748798195216,-2.1878698672372536,1.4018759097177167,-5.05340093603516,70.49185624635858,28.063267276505726,1.7948728884774898,7,-1.9000053405761719,-1.2600059509277344,-1.8850040435791016,-1.8600044250488281,-8.560005187988281,2,-0.12402550845505578,1.611141134458679,86.16000366210938,1.6666705198971188,86.41999816894531,1.7659567560548017,85.4800033569336,-0.12402550845505578
4980,2019-07-25,84.45999908447266,85.4000015258789,83.54000091552734,85.0999984741211,1256804.0,-0.0023624447080697886,1.9999876945794623,0.4444456218243855,46.5168590374702,43.834198224417854,-0.47336661719226925,0.7524142225807537,-0.05456251506524268,-3.313280723540558,9.36501829000646,1.8600006103515625,-1.2332465346334374,-0.5190013885498104,-4.092740788966893,3.054738011867272,-2.3058710887583516,1.2678683116587308,-4.4205925402734465,40.10154446733692,-4.015714174461451,1.7868697002085439,7,-1.7000007629394531,-1.0600013732910156,-1.8849983215332031,-1.5399971008300781,-7.220001220703125,3,-0.12431920570468424,-1.0263214692640128,84.66000366210938,1.611141134458679,86.16000366210938,1.6666705198971188,86.41999816894531,-0.12431920570468424
4981,2019-07-26,84.81999969482422,84.94000244140625,83.72000122070312,84.4000015258789,737606.0,0.004262379993534182,2.6969528829703613,-0.6562477648236893,44.84357084067467,43.699620332511046,-1.050433415105715,0.2442695251664304,-0.46179592594373275,-3.5697429646320984,9.291224509704806,1.220001220703125,-1.22008105984213,-0.057000732421869316,-3.519406428770523,3.4054049639267845,-1.7882035805961891,1.6742021157524505,-4.37375756158751,39.0243675508704,-1.8085714859911093,1.7312028481743236,7,-2.0600013732910156,-1.4200019836425781,-2.104999542236328,-1.7299995422363281,-6.8600006103515625,4,-0.12827160212878275,1.9999876945794623,84.45999908447266,-1.0263214692640128,84.66000366210938,1.611141134458679,86.16000366210938,-0.12827160212878275
4982,2019-07-29,85.22000122070312,85.41999816894531,84.13999938964844,84.83999633789062,805839.0,0.004715886905424238,2.282053288469815,0.9047774750227067,50.371295717954055,45.13703335658319,-1.5017590574588837,-0.22225817427549543,-0.8357222560219952,-3.849735932837916,8.589573391637447,1.279998779296875,-1.084515145796317,0.3780006408691463,-3.0540313856577654,3.810032667396058,-1.3380153723943096,2.094016654132602,-4.391333633771168,51.21954056141199,6.629068131054083,1.7160160132634577,7,-2.25,-1.8200035095214844,-1.9400005340576172,-1.3400001525878906,-8.300003051757812,0,-0.12743487977929369,2.6969528829703613,84.81999969482422,1.9999876945794623,84.45999908447266,-1.0263214692640128,84.66000366210938,-0.12743487977929369
4983,2019-07-30,85.94000244140625,86.5999984741211,85.08000183105469,85.36000061035156,1466424.0,0.00844873516063993,-1.666662205030049,1.526300995823964,54.422612252396135,47.77013986174719,-1.5052957264249898,-1.0463097909842531,-1.5613640392349453,-4.4526263370492245,7.843915053912887,1.5199966430664062,-1.1686096456944455,1.1300018310546847,-2.2452638653278427,4.505267527437212,-0.5576310171365861,2.8176346792459555,-4.751854928000753,78.43148499052558,28.68253455196259,1.6876328481912668,7,-2.7800025939941406,-2.5400047302246094,-2.125001907348633,-1.3400001525878906,-7.340003967285156,1,-0.1345125070931883,2.282053288469815,85.22000122070312,2.6969528829703613,84.81999969482422,1.9999876945794623,84.45999908447266,-0.1345125070931883
4984,2019-07-31,85.83999633789062,86.26000213623047,85.4000015258789,85.9000015258789,1112671.0,-0.0011636735009846744,1.2051116523372165,-0.10345689405698351,55.168105530739176,49.48631035246908,-0.6559442520127874,-1.017367162420527,-1.4721452671896031,-4.244162991011535,7.216245263319136,0.8600006103515625,-1.1498709377121088,1.0419960021972656,-2.315919890982002,4.399911895376533,-0.6369619443923682,2.7209539487868994,-4.3139376936000104,75.1633090655231,18.780713702748045,1.6789579465896305,7,-0.9899978637695312,-2.4399986267089844,-1.6499958038330078,-1.0699958801269531,-8.6199951171875,2,-0.12814539223302002,-1.666662205030049,85.94000244140625,2.282053288469815,85.22000122070312,2.6969528829703613,84.81999969482422,-0.12814539223302002
4985,2019-08-01,85.69999694824219,86.30000305175781,85.04000091552734,85.04000091552734,699696.0,-0.0016309342453529885,-2.818211243020796,-10.998982835346471,50.672032535665366,49.706481471600796,-0.2086782739109765,-0.9712706289631967,-1.3725070573790674,-4.0021255423416875,6.492550214672198,1.2600021362304688,-0.6176335415040342,0.9299968719482479,-2.385661807573257,4.245655551469753,-0.7278324678125045,2.5878262117090003,-3.8563018409195564,68.7499172156922,10.408725241900285,1.65782933976075,8,-0.5199966430664062,-2.299999237060547,-1.5099964141845703,-0.9299964904785156,-9.099998474121094,3,-0.1120186559623676,1.2051116523372165,85.83999633789062,-1.666662205030049,85.94000244140625,2.282053288469815,85.22000122070312,-0.1120186559623676
4986,2019-08-02,83.5,85.0199966430664,83.05999755859375,85.0199966430664,861489.0,-0.02567091046188552,1.5789518594180567,-2.303039060422856,46.77419125828668,49.400102138653544,1.878458656341877,1.1124955449131875,0.7820092942081089,-1.7211084749744998,6.7877318588542295,2.6399993896484375,-0.015027863926206919,-1.1600002288818416,-4.491684517930594,2.1716840601669105,-2.8258423734062177,0.5058419156425344,-1.357726617427275,12.429444282804772,-46.26860170106545,1.6658421445243763,8,1.4399986267089844,-0.10000228881835938,0.6900005340576172,1.2700004577636719,-6.099998474121094,4,-0.07497008546383799,-2.818211243020796,85.69999694824219,1.2051116523372165,85.83999633789062,-1.666662205030049,85.94000244140625,-0.07497008546383799
4987,2019-08-06,81.4000015258789,82.66000366210938,81.08000183105469,81.31999969482422,966283.0,-0.025149682324803524,-4.642888283378746,-0.05263289982884018,53.70370672261555,49.785232310111915,3.5665455898954974,2.9544236187133777,2.855030886921213,0.4651271111321904,7.083518463164504,2.4199981689453125,0.21719184515508516,-2.9999988555908175,-6.501504423439513,0.5015067122578785,-4.750751639515158,-1.2492460716664766,5.4199981689453125,5.797099446177492,-55.149785483618096,1.7507527839243449,8,2.4399986267089844,1.9999961853027344,2.789999008178711,3.3699989318847656,-2.5200042724609375,1,-0.042260471460956905,1.5789518594180567,83.5,-2.818211243020796,85.69999694824219,1.2051116523372165,85.83999633789062,-0.042260471460956905
4988,2019-08-07,81.5199966430664,82.58000183105469,80.5199966430664,81.4800033569336,1387318.0,0.0014741414611565418,-1.1020389097788261,0.4999046347510967,53.237389538393984,50.63441815935508,3.038700359241517,2.690410810141401,2.686330590828902,0.4572123803335444,7.873716787824733,2.0600051879882812,0.13545941266109196,-2.7010036468505803,-6.411619270222047,1.0096119765208869,-4.556311458536314,-0.8456958351648467,5.185203094482418,17.30101887943062,-46.12933587736888,1.8553078116857318,8,2.0400009155273438,1.5300025939941406,2.910001754760742,3.2500038146972656,-0.7199935913085938,2,-0.05642785406704676,-4.642888283378746,81.4000015258789,1.5789518594180567,83.5,-2.818211243020796,85.69999694824219,-0.05642785406704676
4989,2019-08-08,83.30000305175781,84.08000183105469,82.0199966430664,82.0199966430664,1245176.0,0.021835211996942716,-2.2187419906659596,32.005532239603205,48.8189160857015,50.890202275825224,1.1683551973279265,0.8599860809216295,0.883101473574925,-1.1998638298865671,8.469830654384115,2.5600051879882812,-0.008576351463162268,-0.8609973907470732,-4.5913725626968045,2.869377781202658,-2.726184976721939,1.0041901952277925,3.157788562011717,48.09694336170814,-14.469231174952931,1.8651875859748648,8,0.2599945068359375,-0.3000030517578125,1.2749958038330078,1.4699974060058594,-0.3000030517578125,3,-0.05642262191414815,-1.1020389097788261,81.5199966430664,-4.642888283378746,81.4000015258789,1.5789518594180567,83.5,-0.05642262191414815
4990,2019-08-09,82.19999694824219,83.22000122070312,82.12000274658203,82.95999908447266,872407.0,-0.01320535490055319,-1.3913256209312932,-0.5937486961549236,36.241590548772095,49.93442668783605,2.1390059261100873,1.9015426865529292,1.9853093064911747,0.01792400192564969,9.09815925501857,1.1800003051757812,-0.19689313079513227,-1.8620033264160156,-5.693966487750714,1.9699598349186829,-3.777984907083365,0.053978254251333624,4.020282866699219,37.33334011501736,-20.81513024463097,1.91598158066735,8,1.3600006103515625,0.8000030517578125,2.375001907348633,2.5700035095214844,0.40000152587890625,4,-0.06058389187866697,-2.2187419906659596,83.30000305175781,-1.1020389097788261,81.5199966430664,-4.642888283378746,81.4000015258789,-0.06058389187866697
4991,2019-08-12,81.0,83.08000183105469,80.58000183105469,82.30000305175781,1321441.0,-0.014598503561962128,-1.3364492645118968,1.7105255232645686,27.750432519991122,47.42099744361795,3.06217142504741,2.895583344412131,3.2090709736611984,1.3158694510989193,9.801945262926298,2.5,-0.2156014546588665,-2.837000274658209,-6.838163931806378,1.16416338248996,-4.837582103232293,-0.8364184460841244,4.992268488066401,13.483220714204583,-38.02123147988393,2.000581828574086,8,2.55999755859375,2.0,3.5749988555908203,3.770000457763672,-1.94000244140625,0,-0.05432100649233218,-1.3913256209312932,82.19999694824219,-2.2187419906659596,83.30000305175781,-1.1020389097788261,81.5199966430664,-0.05432100649233218
4992,2019-08-13,80.44000244140625,80.95999908447266,79.0,80.9000015258789,1819342.0,-0.006913550106095734,5.75868510016969,0.35384461894198155,27.083348616562134,44.38330148408084,3.2104321565245755,3.3019635556850346,3.7784343252513395,1.9964622576910642,10.7480379340428,2.0,-0.2674311180715705,-3.191997909545904,-7.453184065319903,1.0691882462280944,-5.322590987432903,-1.0614048316589049,5.333375172860144,28.346494534772305,-17.35980367015533,2.1305930778869984,8,2.2099990844726562,2.55999755859375,4.13499641418457,4.329998016357422,-0.31999969482421875,1,-0.03779215344680931,-1.3364492645118968,81.0,-1.3913256209312932,82.19999694824219,-2.2187419906659596,83.30000305175781,-0.03779215344680931
4993,2019-08-14,77.95999908447266,81.30000305175781,77.69999694824219,81.0,1163771.0,-0.030830473417005066,-1.0224723917045457,6.608710795614748,25.11145082475028,41.04367318341541,4.961148788655606,5.895195544559755,6.242402464779474,4.582267380355091,9.966897015041793,3.600006103515625,-0.3923941841767231,-5.55200119018555,-10.307645506607486,-0.7963568737636137,-7.929823348396511,-3.174179031974589,7.40697587293775,4.075265474026595,-36.90560345496997,2.377822158210967,8,4.040000915527344,4.299999237060547,6.614999771118164,6.810001373291016,3.4800033569335938,2,0.011800900202018516,5.75868510016969,80.44000244140625,-1.3364492645118968,81.0,-1.3913256209312932,82.19999694824219,0.011800900202018516
4994,2019-08-15,76.4800033569336,78.41999816894531,76.30000305175781,77.80000305175781,2066901.0,-0.018984039827083965,-1.5238032524829588,0.434210295162112,22.930825123369445,37.96131680427142,5.558319233292792,7.430073864964129,7.725585894183283,6.161490881032506,9.280880294592775,2.1199951171875,-0.7353238018214086,-6.8249969482421875,-12.400414370550962,-1.249579525933413,-9.612705659396582,-4.037288237087793,8.27361335974335,2.601161167694577,-36.90091551376943,2.7877087111543877,8,4.179996490478516,5.079998016357422,8.124996185302734,8.289997100830078,3.9599990844726562,3,0.0564853491789572,-1.0224723917045457,77.95999908447266,5.75868510016969,80.44000244140625,-1.3364492645118968,81.0,0.0564853491789572
4995,2019-08-16,74.19999694824219,77.30000305175781,73.69999694824219,76.86000061035156,3368681.0,-0.029811797968294695,1.0338968439383098,2.0151547553680316,18.127264259424877,34.778324915508996,6.744786715505654,9.454484271920734,10.046827696773363,8.529113017342155,10.188524916045933,3.600006103515625,-1.3239706463366048,-8.635003280639651,-15.533533071871446,-1.7364734894078566,-12.084268176255549,-5.185738385023754,9.708258401942842,5.330487630301532,-32.81792677170261,3.449264895615894,8,4.69000244140625,6.060001373291016,10.365001678466797,10.570003509521484,4.480003356933594,4,0.11859842875595006,-1.5238032524829588,76.4800033569336,-1.0224723917045457,77.95999908447266,5.75868510016969,80.44000244140625,0.11859842875595006
4996,2019-08-19,75.22000122070312,75.66000366210938,74.5,74.77999877929688,1713385.0,0.013746688873483848,-1.32000732421875,-0.1654142239252894,21.06483832142861,31.15178398204378,4.946975765734408,8.038556052582521,9.078827344909087,7.5984357570368815,11.9260566797889,1.4600067138671875,-1.9625406705067832,-7.101998901367182,-14.66617936955602,0.46218156682165557,-10.884089135461593,-3.3199086672727702,7.463263121248758,20.000040154675812,-15.813574720003604,3.782090234094418,8,3.6699981689453125,5.039997100830078,9.34499740600586,9.549999237060547,3.1800003051757812,0,0.09811216609481699,1.0338968439383098,74.19999694824219,-1.5238032524829588,76.4800033569336,-1.0224723917045457,77.95999908447266,0.09811216609481699
4997,2019-08-20,74.83999633789062,75.69999694824219,74.58000183105469,74.9800033569336,2133045.0,-0.0050519127445575185,-2.393944998670628,-0.3181960049937578,17.2373243642253,27.151776740469487,4.8037513476299125,7.912196972965091,9.448819660005398,8.03836259175884,13.393844335650906,1.1199951171875,-2.580946494165403,-6.903003692626953,-14.906448934346756,1.1004415490928494,-10.904726313486861,-2.9012810717670448,6.765275916816094,14.999979922662094,-14.785662656396594,4.001722620859902,8,4.0500030517578125,5.420001983642578,9.550003051757812,9.930004119873047,1.720001220703125,1,0.05638697791553193,-1.32000732421875,75.22000122070312,1.0338968439383098,74.19999694824219,-1.5238032524829588,76.4800033569336,0.05638697791553193
4998,2019-08-21,75.4800033569336,75.81999969482422,75.16000366210938,75.16000366210938,1318828.0,0.008551670902727349,-3.1249791383544334,-2.2855975151217915,20.36618435967057,23.990362104243825,3.5949137647004363,6.778588275091991,8.789911612718498,7.4830455264028615,14.826692621891716,0.9800033569335938,-3.0051312665580383,-5.728996658325201,-13.914657814500174,2.456664497849772,-9.821827236412688,-1.6361660802377145,5.176635860997379,37.71199043093137,13.10177600147394,4.092830578087483,8,2.9799957275390625,4.779994964599609,8.869997024536133,9.289997100830078,1.7399978637695312,2,0.06147322712356784,-2.393944998670628,74.83999633789062,-1.32000732421875,75.22000122070312,1.0338968439383098,74.19999694824219,0.06147322712356784
4999,2019-08-22,74.16000366210938,75.62000274658203,73.9800033569336,75.0,1602785.0,-0.01748807149069853,-1.7333392673219485,-2.624991059294757,19.07829157341179,22.083328884759343,3.8912677287558495,7.66458858592776,10.037885962726335,8.877087026816781,16.873551755960797,1.6399993896484375,-3.481486036447393,-6.523996353149414,-15.114571410106493,2.0665787038076644,-10.819283881627953,-2.228708824670875,5.661838483458951,12.777942610096215,-5.9907608148499065,4.295287528478542,8,4.2299957275390625,6.099994659423828,9.039995193481445,10.609996795654297,3.6999969482421875,3,0.09816610598438325,-3.1249791383544334,75.4800033569336,-2.393944998670628,74.83999633789062,-1.32000732421875,75.22000122070312,0.09816610598438325
5000,2019-08-23,73.95999908447266,75.23999786376953,73.86000061035156,74.5999984741211,1573706.0,-0.0026969332222256392,-2.285722070844687,0.7619073569482289,21.368590299876857,21.374235304746648,3.1285048225870185,7.417948409480758,10.064697704797993,9.157428375261759,18.59665743571534,1.3799972534179688,-4.011795737287997,-6.199000930786127,-15.095859319421095,2.6978574578488406,-10.647430125103611,-1.7505717364686433,5.12722163741654,5.101965348519469,-13.870928298224408,4.448429194317483,8,3.5400009155273438,6.299999237060547,9.239999771118164,10.03000259399414,0.9199981689453125,4,0.08761497346062064,-1.7333392673219485,74.16000366210938,-3.1249791383544334,75.4800033569336,-2.393944998670628,74.83999633789062,0.08761497346062064
5001,2019-08-26,73.94000244140625,74.26000213623047,72.33999633789062,73.19999694824219,931431.0,-0.0002703710561646755,1.7826072534276869,-1.156259685764013,24.417056115723796,21.077980582431277,2.2816653670777214,6.936698245390005,9.903184999195503,9.251435519976667,20.538570732836074,1.9200057983398438,-4.663993397940644,-5.674997711181646,-14.701440962910254,3.351445540546962,-10.18821933704595,-1.1617760853173422,4.500751427645298,45.9771425314219,24.29092943045268,4.513221625864304,8,2.8799972534179688,5.639995574951172,9.25999641418457,9.39999771118164,1.220001220703125,0,0.06410600090966656,-2.285722070844687,73.95999908447266,-1.7333392673219485,74.16000366210938,-3.1249791383544334,75.4800033569336,0.06410600090966656
5002,2019-08-27,74.36000061035156,75.04000091552734,73.44000244140625,73.94000244140625,1210498.0,0.005680256357553315,-1.2535218834957715,0.5675608800544364,25.940918448179943,21.17014365170124,1.015289553560379,5.967328066688182,9.29830203219484,8.922053837226656,22.634618332734576,1.5999984741210938,-5.105426878923538,-4.711999511718744,-13.624630666631163,4.200631643193674,-9.168315089174953,-0.2556839342625352,3.2266472043374534,58.04604379005154,34.32605999713804,4.456315577456211,8,1.0199966430664062,5.219997406005859,8.64999771118164,8.689998626708984,0.220001220703125,1,0.05433029696566383,1.7826072534276869,73.94000244140625,-2.285722070844687,73.95999908447266,-1.7333392673219485,74.16000366210938,0.05433029696566383
5003,2019-08-28,74.37999725341797,75.0,73.76000213623047,74.62000274658203,918384.0,0.00026891666086981125,1.4799957275390625,-0.5714441416893733,16.006122115502592,20.4007322063827,0.4850762135045841,5.3090791682867575,9.06662993319867,8.9739106860184,24.861385385272822,1.2399978637695312,-5.377900175730161,-4.114002609252935,-12.642345090963573,4.4143398724577025,-8.378173850108254,0.15016863160238358,2.472119354519279,62.195028342680104,39.84182449790147,4.264171240855322,8,0.44000244140625,5.200000762939453,8.645000457763672,8.670001983642578,0.3600006103515625,2,0.029308959205098795,-1.2535218834957715,74.36000061035156,1.7826072534276869,73.94000244140625,-2.285722070844687,73.95999908447266,0.029308959205098795
5004,2019-08-29,74.83999633789062,75.0199966430664,74.23999786376953,74.30000305175781,662829.0,0.006184446107269981,-1.3636195496370278,-2.2499205289592474,20.51284402548019,20.66579662483329,-0.25928960905109477,4.197965772938289,8.461056825392035,8.58278255262745,27.203625239028096,0.779998779296875,-5.625482887606196,-3.1040035247802678,-11.035526888124721,4.827519838564186,-7.069765206452487,0.8617581568919519,1.380423432240093,86.20685119268421,63.032529726826894,3.9657616816722254,8,-0.7599983215332031,4.630001068115234,8.240001678466797,8.210002899169922,0.3800048828125,3,0.03180124264126305,1.4799957275390625,74.37999725341797,-1.2535218834957715,74.36000061035156,1.7826072534276869,73.94000244140625,0.03180124264126305
5005,2019-08-30,76.0999984741211,76.44000244140625,74.77999877929688,74.91999816894531,1257509.0,0.016835945989919,-1.2739790452799624,2.1852129192686993,30.46253905192424,21.709985594888362,-1.3649751292583119,2.2997912971130887,7.039395947905717,7.361356350452567,29.516377721259058,1.660003662109375,-5.627827771985395,-1.3640014648437528,-8.434397871433347,5.706394941745842,-4.89919966813855,2.1711967384510444,-3.7600021362304688,91.70723265524863,64.52666722639076,3.535198203294796,8,-1.7099990844726562,3.3699989318847656,6.979999542236328,6.950000762939453,-0.8600006103515625,4,0.02312749239842593,-1.3636195496370278,74.83999633789062,1.4799957275390625,74.37999725341797,-1.2535218834957715,74.36000061035156,0.02312749239842593
5006,2019-09-02,77.23999786376953,78.16000366210938,76.91999816894531,77.13999938964844,1408355.0,0.014980281373279114,-3.592605151245426,0.0847444476772379,37.80487733962448,23.995269258821605,-2.4454724104792405,0.7027946399126535,5.713479538802602,6.252902397357872,30.86374719210621,2.0600051879882812,-5.420270737356645,0.08899803161621378,-6.385444017103424,6.563440080335852,-3.1482229927436123,3.32621905597604,-4.818001403808594,80.5083567710859,51.26626514403724,3.2372210243598203,9,-1.9899978637695312,2.229999542236328,5.840000152587891,5.810001373291016,-3.839996337890625,0,-0.03055412578485517,-1.2739790452799624,76.0999984741211,-1.3636195496370278,74.83999633789062,1.4799957275390625,74.37999725341797,-0.03055412578485517
5007,2019-09-03,77.95999908447266,78.80000305175781,77.0,77.55999755859375,1764862.0,0.009321611090318926,-1.3684302988018813,4.0000762951094835,50.0,27.28791544108043,-2.990882057354881,-0.3037081308950462,4.841108747720881,5.547877009243763,31.40204591133769,1.8000030517578125,-4.842385022600908,0.9809993743896541,-5.194012797901138,7.156011546680446,-2.106506711755742,4.06850546053505,-5.308482336425783,83.33325764490928,48.80478587961933,3.0875060861453925,9,-2.3899993896484375,1.5099983215332031,5.119998931884766,5.090000152587891,-4.760002136230469,1,-0.03591579598826544,-3.592605151245426,77.23999786376953,-1.2739790452799624,76.0999984741211,-1.3636195496370278,74.83999633789062,-0.03591579598826544
5008,2019-09-04,76.91999816894531,78.80000305175781,76.72000122070312,78.68000030517578,1399845.0,-0.013340186348648642,1.0799938965076579,-4.399988555951858,52.014624375309594,30.947507974624635,-1.9278733522282891,0.3942142455188389,5.725119332171786,6.587697264886458,31.811071601148544,2.0800018310546875,-4.375854135203909,0.17099838256835653,-5.622755269264573,5.964752034401286,-2.7258784433481082,3.0678752084848213,-3.899572242675788,58.77186965127349,19.370168049999208,2.896876825916467,9,-1.3499984741210938,2.549999237060547,6.26500129699707,6.130001068115234,-4.159996032714844,2,-0.030421169963513406,-1.3684302988018813,77.95999908447266,-3.592605151245426,77.23999786376953,-1.2739790452799624,76.0999984741211,-0.030421169963513406
5009,2019-09-05,78.5999984741211,79.16000366210938,77.0,77.16000366210938,1668207.0,0.021840878122304064,-1.4545466367849076,-0.818177877383641,71.31780596082548,36.49742082584115,-3.254022348690256,-1.745442255399638,3.9479883095487907,4.921115788951965,32.94100127110176,2.2400054931640625,-3.7435823474951775,2.0859989166259822,-2.916149290391772,7.088147123643736,-0.4150751868829019,4.587073020134866,-5.23279792032227,87.21450767815836,41.705961495405106,2.5010741035088797,9,-2.8499984741210938,0.720001220703125,4.680000305175781,4.450000762939453,-5.239997863769531,3,-0.049109423476928704,1.0799938965076579,76.91999816894531,-1.3684302988018813,77.95999908447266,-3.592605151245426,77.23999786376953,-0.049109423476928704
5010,2019-09-06,77.22000122070312,78.5999984741211,76.91999816894531,78.55999755859375,1852426.0,-0.017557217305447237,1.3662006640805493,-0.9305563650042651,59.363288923813265,40.38033558229553,-1.5231371180697408,-0.798608279098687,5.156722372082726,6.310156155899733,34.14417428875515,1.6800003051757812,-3.2080958021690833,0.9550014495849553,-3.29457849008125,5.20458138925116,-1.1697885202481473,3.079791419418058,-3.3893764182394506,20.49178277509568,-27.076711406976997,2.1247899698331034,9,-0.9199981689453125,2.0999984741210938,6.904996871948242,5.829998016357422,-3.8800048828125,4,-0.025900025490595113,-1.4545466367849076,78.5999984741211,1.0799938965076579,76.91999816894531,-1.3684302988018813,77.95999908447266,-0.025900025490595113
5011,2019-09-09,76.5999984741211,77.62000274658203,76.33999633789062,77.26000213623047,1615163.0,-0.008029043470356823,-1.1694877995163773,0.49254139242524314,58.058613560892255,43.948968372596894,-0.5432636371457988,-0.5535235737113169,5.5650675373208855,6.9526137982442435,34.917875939034325,1.2800064086914062,-2.4828961442703985,0.5549987792968807,-3.072495997638015,4.182493556231776,-1.258748609170567,2.3687461677643284,-2.3430233628857593,9.219909962556544,-40.713961304775246,1.8137473884674444,9,-0.13999557495117188,2.079998016357422,7.690000534057617,6.450000762939453,-2.1199951171875,0,-0.017754577512309355,1.3662006640805493,77.22000122070312,-1.4545466367849076,78.5999984741211,1.0799938965076579,76.91999816894531,-0.017754577512309355
5012,2019-09-10,77.4000015258789,77.73999786376953,76.12000274658203,76.62000274658203,1383033.0,0.010443904277988914,1.2191843815973746,-1.181809774818514,58.6642502330821,48.68876038566128,-0.9685466192536296,-1.6790384582892557,4.588642813295394,6.174197404218546,35.23342071463035,1.6199951171875,-1.805101284406902,1.5070018768310547,-1.5559108317092125,4.569914585371322,-0.024454477439078914,3.0384582311011883,-2.750784130573649,42.105210322768464,-8.987389689403805,1.5314563542701305,9,-0.7000007629394531,0.80999755859375,6.769996643066406,5.649997711181641,-3.8400039672851562,1,-0.05167958554448593,-1.1694877995163773,76.5999984741211,1.3662006640805493,77.22000122070312,-1.4545466367849076,78.5999984741211,-0.05167958554448593
5013,2019-09-11,78.87999725341797,79.41999816894531,77.5,77.62000274658203,2233844.0,0.019121391451707215,-1.55999755859375,1.6153801009429163,70.99641676322197,54.298046245410376,-1.9479351584766817,-3.2533787020699663,2.924508514459248,4.7242941781862555,34.814339697338184,2.0199966430664062,-1.1737224148674983,2.940997695922846,-0.2763618270916197,6.1583572189373115,1.332317934415613,4.549677457430079,-3.869916956768378,83.63631319401577,26.553025315645066,1.608679761507236,9,-1.779998779296875,-0.6699981689453125,4.740001678466797,4.170001983642578,-4.399993896484375,2,-0.07200811996642986,1.2191843815973746,77.4000015258789,-1.1694877995163773,76.5999984741211,1.3662006640805493,77.22000122070312,-0.07200811996642986
5014,2019-09-12,80.80000305175781,80.80000305175781,78.94000244140625,78.94000244140625,1896548.0,0.024340845146982426,1.0,1.4761973963063881,76.38890605895239,59.40097591285795,-3.2783607500418555,-5.094336000204066,0.8549972020515781,2.8164716312477083,33.83613715911008,1.9200057983398438,-0.4965319560416077,4.645003509521487,0.7632591669910909,8.526747852051884,2.704131338256289,6.585875680786685,-5.348930967878644,100.0,34.84019766109134,1.9408721712651997,9,-2.3400001525878906,-2.5900039672851562,2.504995346069336,2.2499961853027344,-5.3800048828125,3,-0.09950495806760284,-1.55999755859375,78.87999725341797,1.2191843815973746,77.4000015258789,-1.1694877995163773,76.5999984741211,-0.09950495806760284
5015,2019-09-13,83.0,83.0,80.5,80.9000015258789,1628419.0,0.02722768397462727,1.3809541109750736,1.1290310672124826,79.92073290567065,64.0805154201964,-4.9133539320495885,-6.957995812291202,-1.477826418974857,0.6431711866186873,32.51414476277842,2.5,0.40162482601485294,6.405000305175776,1.5767347485022327,11.233265861849318,3.990867526838997,8.819133083512554,-6.9070561999754005,100.0,31.074742860221093,2.4141327783367745,9,-3.4399986267089844,-5.220001220703125,0.279998779296875,0.049999237060546875,-6.099998474121094,4,-0.11614457095961972,1.0,80.80000305175781,-1.55999755859375,78.87999725341797,1.2191843815973746,77.4000015258789,-0.11614457095961972
5016,2019-09-16,82.5999984741211,82.72000122070312,81.69999694824219,82.68000030517578,2155555.0,-0.004819295492516917,11.749761586877742,-0.038096137707038305,77.24866523464169,67.10814489071214,-4.104735768449316,-6.299746226807514,-1.1999848137476192,1.056637299551113,31.120710254652085,1.3000030517578125,1.225938378074872,5.635998916625979,0.16494829261439747,11.107049540637561,2.9004736046201884,8.37152422863177,-5.540066806099944,94.18602201214273,22.89796863716093,2.735525312005793,9,-3.039997100830078,-4.8899993896484375,0.6800003051757812,0.4500007629394531,-8.760002136230469,0,-0.11210656546357767,1.3809541109750736,83.0,1.0,80.80000305175781,-1.55999755859375,78.87999725341797,-0.11210656546357767
5017,2019-09-17,79.05999755859375,79.4800033569336,76.4000015258789,78.04000091552734,6605513.0,-0.0428571547327139,2.3118152546196598,-12.74966622162884,62.55364416009771,68.27914708902195,-0.43839259754203397,-2.558562120036896,2.145188210090012,4.57049391309252,29.68324663580836,6.1999969482421875,1.770054461123408,1.8849979400634709,-3.5666126061000796,7.336608486227021,-0.8408073330183043,4.610803213145246,3.94000244140625,40.302979510447074,-30.807805092750783,2.725805273081779,9,0.5000038146972656,-1.3899993896484375,4.220001220703125,3.990001678466797,-3.1999969482421875,1,-0.05793061400319144,11.749761586877742,82.5999984741211,1.3809541109750736,83.0,1.0,80.80000305175781,-0.05793061400319144
5018,2019-09-18,80.12000274658203,81.23999786376953,78.5999984741211,79.0,2416313.0,0.013407604613226543,-1.7499910593302843,1.0980455222038552,63.721421017381445,67.43510431752816,-1.1138774437106491,-3.4289297910112566,0.947012435879941,3.475553131869674,27.98383303021124,2.6399993896484375,2.1830915030146087,2.713003158569336,-2.8290622882333736,8.255068605372045,-0.058029564832025926,5.484035881970698,2.747997283935547,56.36366789006734,-12.307259214985613,2.7710327234013574,9,-0.5600013732910156,-2.4500045776367188,2.704998016357422,2.9299964904785156,-5.420005798339844,2,-0.08187724616956704,2.3118152546196598,79.05999755859375,11.749761586877742,82.5999984741211,1.3809541109750736,83.0,-0.08187724616956704
5019,2019-09-19,81.44000244140625,82.31999969482422,80.08000183105469,80.0999984741211,1825554.0,0.01647528269562537,-2.246380176803277,1.1964291796377409,63.83419951290494,67.93187216076058,-2.2223621744103212,-4.40121868638974,-0.4793254080897782,2.1202747414309897,25.75232674955481,2.2399978637695312,2.4010227717028982,3.6690029144287166,-1.9311105259708938,9.269116354828327,0.8689461942289114,6.469059634628522,1.2986376190185496,76.36366789006733,10.16852756056393,2.800056720199803,9,-1.8800010681152344,-3.7700042724609375,0.6899967193603516,1.4599952697753906,-6.94000244140625,3,-0.08546167578371788,-1.7499910593302843,80.12000274658203,2.3118152546196598,79.05999755859375,11.749761586877742,82.5999984741211,-0.08546167578371788
5020,2019-09-20,80.44000244140625,82.0,79.80000305175781,81.54000091552734,1838295.0,-0.012278978020899167,1.178218420108398,-0.8208919532900243,58.350737713436764,67.96433039993218,-0.8018991611589854,-3.0470875133321442,0.41084001803082515,3.0162316227402926,23.40634981626198,2.1999969482421875,2.670454831218507,2.3450027465820256,-3.0736077783550115,7.763613271519063,-0.364302515886493,5.054308009050544,2.1718648483276297,63.92406820582466,-0.44152180482870307,2.7093052624685163,9,-0.8800010681152344,-2.7700042724609375,0.6699981689453125,1.7599983215332031,-5.0200042724609375,4,-0.06240681402412418,-2.246380176803277,81.44000244140625,-1.7499910593302843,80.12000274658203,2.3118152546196598,79.05999755859375,-0.06240681402412418
5021,2019-09-23,78.68000030517578,80.83999633789062,78.04000091552734,80.44000244140625,2750556.0,-0.02187968775252691,1.187505029161687,1.6000041614936988,51.782180162377585,67.19965594763168,1.4350950691879945,-0.9631503095489791,1.9957376047944422,4.64525230989895,20.79947199321196,2.7999954223632812,2.5402679262615777,0.3480007171630888,-4.707922534468111,5.403923968794288,-2.179960908652518,2.8759623429786956,3.807629669280999,38.51350480574679,-22.483991722134355,2.527961625815602,9,1.0200004577636719,-1.0100021362304688,0.8949985504150391,2.2199974060058594,-3.7600021362304688,0,-0.022623268586588696,1.178218420108398,80.44000244140625,-2.246380176803277,81.44000244140625,-1.7499910593302843,80.12000274658203,-0.022623268586588696
5022,2019-09-24,78.4000015258789,79.58000183105469,78.4000015258789,78.4800033569336,1333975.0,-0.0035587033326238693,-28.49933244325768,0.04545553065408974,53.806591024241754,65.28967530996722,2.09184065918285,-0.38468934990561365,2.1247163225999373,4.796740483433439,18.564044754587623,1.1800003051757812,2.6633678522964033,-0.1339981079101591,-4.831880669357574,4.563884453537256,-2.4829393886338664,2.2149431728135482,3.9658758796063154,8.411231612797422,-50.683877803945165,2.348941280723707,9,1.2999992370605469,-0.7300033569335938,1.174997329711914,2.4999961853027344,-3.7399978637695312,1,-0.05816333034742449,1.187505029161687,78.68000030517578,1.178218420108398,80.44000244140625,-2.246380176803277,81.44000244140625,-0.05816333034742449
5023,2019-09-25,76.55999755859375,78.19999694824219,75.72000122070312,78.08000183105469,2907650.0,-0.023469437901449397,1.8181857589970782,18.999618539004388,44.79591967810206,61.77934348987273,3.9874692560117637,1.7149342784889257,3.9239600350488075,6.513793485828742,16.517697416009884,2.6800003051757812,2.8228833227475008,-2.0830020904541016,-6.465654640192014,2.2996504592838107,-4.274328365323058,0.10832418441485459,5.686562329299349,12.727220183221108,-41.042497272832705,2.1913262748689584,9,2.8000030517578125,1.1100006103515625,3.0150012969970703,4.340000152587891,-2.6999969482421875,2,-0.009143116125447381,-28.49933244325768,78.4000015258789,1.187505029161687,78.68000030517578,1.178218420108398,80.44000244140625,-0.009143116125447381
5024,2019-09-26,77.22000122070312,77.5199966430664,76.27999877929688,76.62000274658203,1349656.0,0.00862073776327188,1.0666815017325237,-0.39473472870551624,50.0,58.45481761146488,3.091323658812371,1.3095164017376248,3.221643101810457,5.762488731249775,14.37470047577063,1.2399978637695312,2.947109551255238,-1.5419986724853487,-5.607648751817635,2.5236514068469376,-3.574823712151499,0.4908263671808015,4.765496320502379,23.885354961294176,-32.68541782135505,2.0328250396661467,9,2.0,0.4499969482421875,2.1399974822998047,3.6799964904785156,-2.6800003051757812,3,-0.03263408744657348,1.8181857589970782,76.55999755859375,-28.49933244325768,78.4000015258789,1.187505029161687,78.68000030517578,-0.03263408744657348
5025,2019-09-27,77.86000061035156,78.30000305175781,77.30000305175781,77.30000305175781,752938.0,0.008288000252929972,-2.571444141689373,0.9333316379080147,53.3333360244754,55.797558810335296,1.8389221462579144,0.8518050605431,2.4498260147283304,5.037176410473705,12.946084690443115,1.0800018310546875,2.8098838715797285,-0.9899993896484318,-4.88568245173613,2.9056836724392667,-2.937840920692281,0.9578421413954175,3.8748770780338475,41.796902939703884,-19.905719432121188,1.947841531043847,9,1.1599998474121094,-0.19000244140625,1.4649982452392578,3.039997100830078,-3.2600021362304688,4,-0.04315438715659148,1.0666815017325237,77.22000122070312,1.8181857589970782,76.55999755859375,-28.49933244325768,78.4000015258789,-0.04315438715659148
5026,2019-09-30,74.87999725341797,77.16000366210938,74.80000305175781,77.0,3521512.0,-0.03827386762873208,-1.0701840096639372,-3.7857356948228884,44.02276511038726,53.738572249256364,4.0327696583236445,3.8429687357247104,5.200058530414054,7.892914806342333,12.727204651426183,3.05999755859375,2.305998323273755,-3.8520027160644474,-8.081671877104014,0.3776664449751195,-5.966837296584231,-1.737168135544664,6.614285376260156,1.673519290561894,-59.92590108970253,2.1148345805197817,9,3.680004119873047,2.7900009155273438,4.000001907348633,6.020000457763672,-0.18000030517578125,0,0.0072115509526504695,-2.571444141689373,77.86000061035156,1.0666815017325237,77.22000122070312,1.8181857589970782,76.55999755859375,0.0072115509526504695
5027,2019-10-01,75.16000366210938,76.5199966430664,74.86000061035156,75.0,2640703.0,0.0037394019626333375,-6.545394645581911,-0.07547332774324961,40.64389236735406,51.17440239925331,3.5105423038215235,3.523067714207187,4.658494123823715,7.493800291109352,12.845414379640829,1.6599960327148438,1.4535229489382857,-3.4319965362548857,-7.945115525238691,1.0811224527289198,-5.6885560307467955,-1.1754370417629758,5.9326221928935325,10.285731724330358,-46.52160389822356,2.256559494491906,10,3.3999977111816406,3.05999755859375,3.0399951934814453,5.059993743896484,1.17999267578125,1,-0.003193260796567232,-1.0701840096639372,74.87999725341797,-2.571444141689373,77.86000061035156,1.0666815017325237,77.22000122070312,-0.003193260796567232
5028,2019-10-02,74.58000183105469,75.27999877929688,74.18000030517578,75.27999877929688,1849634.0,-0.00771689466198211,2.142866485013624,-4.374880793438871,33.22547671309316,47.77343319927424,3.600705105204625,4.130549805916871,4.973187208114524,7.96544057240267,12.928210249680971,1.0999984741210938,0.5982065157233478,-3.894998550415039,-8.702359469087355,0.912362368257277,-6.298679009751197,-1.491318091078881,6.135066655753519,9.70876842766061,-39.91508732972131,2.4036804593361545,10,3.509998321533203,3.799999237060547,2.899995803833008,5.639995574951172,2.9000015258789062,2,0.001072698164260144,-6.545394645581911,75.16000366210938,-1.0701840096639372,74.87999725341797,-2.571444141689373,77.86000061035156,0.001072698164260144
5029,2019-10-03,74.73999786376953,75.4000015258789,73.73999786376953,74.18000030517578,1834961.0,0.0021452940303927637,-1.3055567329292588,-0.8,24.969725217333405,44.0644318108183,2.6712803184534692,3.864689614145618,4.5926283865353525,7.688929676834931,13.265067598504258,1.660003662109375,0.18187129173762173,-3.5420024871826143,-8.629977046655526,1.5459720722902972,-6.08598976691907,-0.9980152074461586,5.452265168508077,21.929799611503643,-20.441030610223716,2.543987279736458,10,2.549999237060547,3.6300010681152344,2.460000991821289,5.479999542236328,2.160003662109375,3,-0.01177411397605288,2.142866485013624,74.58000183105469,-6.545394645581911,75.16000366210938,-1.0701840096639372,74.87999725341797,-0.01177411397605288
5030,2019-10-04,75.22000122070312,75.81999969482422,74.62000274658203,75.22000122070312,1787139.0,0.006422308946389066,1.0,0.0,27.744311669044905,41.39355753378133,1.5342987541016697,3.4015689766929142,3.8995401265679845,7.116373803827628,13.506975954833678,1.1999969482421875,-0.37644656083038797,-2.9619991302490263,-8.213836920479721,2.289838659981669,-5.587918025364374,-0.3360802351336787,4.327035294723672,43.2748785879844,7.150226075915256,2.625918895115345,10,1.4399986267089844,3.1499977111816406,1.5549964904785156,4.999996185302734,2.339996337890625,4,-0.009040152806972013,-1.3055567329292588,74.73999786376953,2.142866485013624,74.58000183105469,-6.545394645581911,75.16000366210938,-0.009040152806972013
5031,2019-10-07,75.23999786376953,75.5,74.66000366210938,75.22000122070312,1363174.0,0.00026584209973257167,2.1110922731318613,100.0,35.37521548916551,39.345626918772865,1.089605466068761,3.451416300264711,3.650691922834085,6.996295139541843,13.50650108127995,0.839996337890625,-1.0895678546642387,-2.874002456665039,-8.245931825719765,2.497926912389687,-5.559967141192402,-0.18803777213767603,3.7263347864915346,53.956858224930016,17.60227291350803,2.6859646845273613,10,0.7800025939941406,3.1300010681152344,1.6900005340576172,4.979999542236328,3.6399993896484375,0,-0.008506105898716587,1.0,75.22000122070312,-1.3055567329292588,74.73999786376953,2.142866485013624,74.58000183105469,-0.008506105898716587
5032,2019-10-08,73.4000015258789,75.0999984741211,73.0999984741211,75.0999984741211,1770041.0,-0.02445502910861519,1.3529454003644164,-85.01411674933232,25.722559284866136,37.226364652857754,2.397932985649547,5.245307288902751,5.222842140794583,8.758982892718734,13.57976064281935,2.1399993896484375,-1.6993602862397381,-4.513998794555661,-10.281160092081478,1.2531625029701559,-7.397579443318563,-1.6304181457927598,5.043697645733005,11.029519011769457,-21.852453150171236,2.883580648762906,10,2.299999237060547,4.649997711181641,3.9599971771240234,6.819995880126953,4.6199951171875,1,0.0177111089283144,2.1110922731318613,75.23999786376953,1.0,75.22000122070312,-1.3055567329292588,74.73999786376953,0.0177111089283144
5033,2019-10-09,73.19999694824219,73.63999938964844,72.5,73.08000183105469,2251855.0,-0.0027248579493039937,1.279998779296875,-0.07058548976312931,17.610083263457284,33.62748501546412,2.3146043146130495,5.268058254909036,5.123942778524636,8.859612375259132,14.731574101412132,1.1399993896484375,-2.077230244611499,-4.430003356933597,-10.545751232113446,1.6857445182462527,-7.487877294523528,-1.3721294193436648,4.60245813967083,21.08424736705434,-6.037436071125185,3.0578739375899264,10,2.2000045776367188,4.5500030517578125,4.320001602172852,7.020000457763672,3.160003662109375,2,0.04289616831362242,1.3529454003644164,73.4000015258789,2.1110922731318613,75.23999786376953,1.0,75.22000122070312,0.04289616831362242
5034,2019-10-10,72.76000213623047,72.80000305175781,71.44000244140625,72.0,2676467.0,-0.006010858338188596,2.238081397989119,6.333608850457782,18.421080700222177,29.74834553499154,2.2969672296013073,5.349082946232841,5.256982109612494,9.194748688332723,16.46021046412464,1.7599945068359375,-2.533311665714521,-4.46799812316894,-10.760803561658477,1.824807315320598,-7.6144008424137155,-1.3215954039241637,4.30010923937472,30.13699823199993,7.353705664944755,3.146402719244772,10,1.5400009155273438,4.459999084472656,4.75999641418457,7.459995269775391,2.7399978637695312,3,0.06487082300885239,1.279998779296875,73.19999694824219,1.3529454003644164,73.4000015258789,2.1110922731318613,75.23999786376953,0.06487082300885239
5035,2019-10-11,73.36000061035156,73.44000244140625,72.66000366210938,72.81999969482422,2310174.0,0.008246267956365738,1.2285533672657518,0.7105255232645686,25.81819997738927,27.725616075769544,1.1080373386222107,4.205466678310813,4.355184721467424,8.478584375291803,17.168798246595134,0.779998779296875,-2.650119160063042,-3.3859996795654297,-9.281512910733355,2.5095135516024953,-6.333756295149385,-0.4382430639814743,2.800893335781794,47.29062373156542,25.402529466869645,2.947756615583962,10,0.6199989318847656,3.8600006103515625,4.174999237060547,6.859996795654297,2.6399993896484375,4,0.04825519201301409,2.238081397989119,72.76000213623047,1.279998779296875,73.19999694824219,1.3529454003644164,73.4000015258789,0.04825519201301409
5036,2019-10-14,73.33999633789062,73.44000244140625,72.76000213623047,73.0199966430664,1433165.0,-0.0002726863726076889,1.6153259290775979,0.5925910227609884,26.44320760949482,26.147762213785185,0.9908143589464657,3.6851018906443755,4.137858516716989,8.391665401234746,17.915678993315705,0.6800003051757812,-2.9679413519481272,-2.9430038452148466,-8.335792371660148,2.4497846812304545,-5.639398108437504,-0.24660958199218896,2.065554967486392,51.91245781419694,27.149776314491092,2.6963942632226536,10,0.2900047302246094,3.8800048828125,4.470005035400391,6.880001068115234,2.7800064086914062,0,0.057540243133648694,1.2285533672657518,73.36000061035156,2.238081397989119,72.76000213623047,1.279998779296875,73.19999694824219,0.057540243133648694
5037,2019-10-15,74.4800033569336,74.95999908447266,73.5999984741211,73.68000030517578,1314005.0,0.015544137932469448,-1.8333147897957562,2.5000119209403238,39.64147982659113,26.86065144861829,-0.2858552896350801,2.302426898865022,2.836574346424001,7.171994046966645,18.367566343482366,1.6200027465820312,-3.4207120425783017,-1.5739971160888615,-6.858145490821755,3.710151258644032,-4.216071303455308,1.0680770712775853,-3.0400009155273438,86.36374473582113,57.596870919976986,2.6420741873664446,10,-0.8500022888183594,2.7399978637695312,3.089996337890625,5.739994049072266,1.05999755859375,1,0.059076177472738634,1.6153259290775979,73.33999633789062,1.2285533672657518,73.36000061035156,2.238081397989119,72.76000213623047,0.059076177472738634
5038,2019-10-16,73.55999755859375,74.72000122070312,73.30000305175781,74.4800033569336,1721544.0,-0.012352386639013169,1.0285666018168838,-1.1500028610120354,32.23302351627058,27.667684592944646,0.5299801470395096,2.851998357863067,3.5774188671479408,7.994999997802424,19.621786461456587,1.4199981689453125,-3.462696450528128,-2.1660026550293026,-7.1957364946898394,2.8637311846312343,-4.680869574859571,0.3488642648009659,-2.049595184326165,60.22719144813416,29.56875249110179,2.5148669198302698,10,0.07000350952148438,3.660003662109375,3.8950023651123047,6.659999847412109,2.3800048828125,2,0.06063076716281923,-1.8333147897957562,74.4800033569336,1.6153259290775979,73.33999633789062,1.2285533672657518,73.36000061035156,0.06063076716281923
5039,2019-10-17,74.4800033569336,74.94000244140625,73.08000183105469,73.5199966430664,2390534.0,0.012506876412101908,-1.021743817690279,-1.0434789819798154,34.02651532906194,28.36570722183543,-0.4814096907689702,1.458615752005457,2.427864715357103,6.9852334708270405,21.357889809392645,1.8600006103515625,-3.4353975702775017,-0.8979969024658203,-5.16900477586789,3.3730109709362495,-3.0335008391668623,1.2375070342352217,-2.9006090484619023,79.13057900585474,47.820544836237545,2.135503936701038,10,-1.0100021362304688,2.7399978637695312,3.1749954223632812,5.739994049072266,2.0,3,0.02524163760316145,1.0285666018168838,73.55999755859375,-1.8333147897957562,74.4800033569336,1.6153259290775979,73.33999633789062,0.02524163760316145
5040,2019-10-18,75.41999816894531,76.16000366210938,74.08000183105469,74.23999786376953,1970014.0,0.012620767583843229,-1.7733498807265256,1.2291583883016768,53.16159187819436,30.341971265060852,-1.5534090551283555,0.12991237692492064,1.2999734919256838,5.979193215248358,22.836353480835285,2.0800018310546875,-3.1848016445595704,0.29299812316894247,-3.254129396644416,3.8401256429823007,-1.4805656367377367,2.0665618830756216,-3.772991764953602,78.23514232180322,41.39272040345173,1.77356375990668,10,-1.6199951171875,1.8000030517578125,2.9150028228759766,4.450000762939453,0.6399993896484375,4,0.001060750901577645,-1.021743817690279,74.4800033569336,1.0285666018168838,73.55999755859375,-1.8333147897957562,74.4800033569336,0.001060750901577645
5041,2019-10-21,76.9000015258789,77.30000305175781,75.5,76.0,2135478.0,0.019623487044090115,1.1176449468860934,0.7627129602689684,58.93221519250096,34.031933032575836,-3.099079211430677,-1.5708181120052984,-0.31591711814597545,4.458643894910892,23.533710866315705,1.8800048828125,-2.769854490038341,1.8620014190673828,-1.3865235391922397,5.110526377327005,0.23773893993757156,3.486263898197194,-5.072475231562493,90.52129359781893,48.240977007136074,1.6242624791298137,10,-2.529998779296875,0.18000030517578125,1.769998550415039,2.9199981689453125,0.339996337890625,0,-0.011703530663468631,-1.7733498807265256,75.41999816894531,-1.021743817690279,74.4800033569336,1.0285666018168838,73.55999755859375,-0.011703530663468631
5042,2019-10-22,73.83999633789062,77.5,71.72000122070312,77.5,7852401.0,-0.03979200425579321,2.15846611801786,-4.066663840969779,46.9721583665376,37.29438582180698,0.03341697950440903,1.1911159211958022,2.5878947453881693,7.455746337020628,24.75948829770696,5.779998779296875,-2.5084617993163647,-0.9700035095214901,-3.843432436554778,1.903425417511798,-2.406717973038141,0.46671095399516105,3.4600067138671875,36.67812396052778,-9.320657288692146,1.4367144635166473,10,0.6300048828125,3.0400047302246094,4.795003890991211,5.980003356933594,3.7800064086914062,1,0.030877661454073335,1.1176449468860934,76.9000015258789,-1.7733498807265256,75.41999816894531,-1.021743817690279,74.4800033569336,0.030877661454073335
5043,2019-10-23,75.86000061035156,76.94000244140625,72.9000015258789,73.72000122070312,3025581.0,0.027356505588345792,-1.1375673122724301,-0.5846987017535082,53.97727549814494,41.245074132687286,-1.754041600373256,-0.9317927304705904,0.5118995591580102,5.385543634389791,25.16363112715694,4.040000915527344,-2.4194610093597504,1.0850006103515568,-1.7147862375704221,3.8847874582735358,-0.31489281360943266,2.4848940343125463,1.6399993896484375,71.62630214520668,21.650077950319158,1.3998934239609904,10,-1.25,1.0200004577636719,2.7549991607666016,3.9599990844726562,-0.279998779296875,2,-0.004218292805820978,2.15846611801786,73.83999633789062,1.1176449468860934,76.9000015258789,-1.7733498807265256,75.41999816894531,-0.004218292805820978
5044,2019-10-24,74.69999694824219,75.87999725341797,74.08000183105469,75.68000030517578,2236126.0,-0.015291374278621928,1.6086942099414525,-0.457945624505337,48.23847089825114,43.73621534611639,-0.32397990954355294,0.03134566541015715,1.648990537736779,6.50629641704424,25.589614337294954,1.7999954223632812,-2.0308297012607994,0.05099716186524006,-2.5013765025130397,2.60337082624352,-1.2251896703238998,1.32718399405438,2.8000030517578125,51.557030396147816,0.7028461637316141,1.276186832189139,10,-0.089996337890625,2.180004119873047,3.9150028228759766,5.120002746582031,0.0800018310546875,3,0.0165998064768762,-1.1375673122724301,75.86000061035156,2.15846611801786,73.83999633789062,1.1176449468860934,76.9000015258789,0.0165998064768762
5045,2019-10-25,74.5,75.33999633789062,74.16000366210938,74.91999816894531,1303314.0,-0.0026773354272123795,-1.1454590852973408,0.4285680921129458,47.5234383896796,46.07846321058136,0.06116382947261911,-0.0350856798687289,1.8967810772455778,6.697415328098415,26.40192562021968,1.17999267578125,-1.5133005836855062,0.019000244140627842,-2.037649981838797,2.0756504701200527,-1.0093248688490917,1.0473253571303474,2.884400024414063,48.09687485150397,-2.2671528044611122,1.0283251129897133,10,0.1100006103515625,2.220001220703125,4.114999771118164,5.079998016357422,-1.05999755859375,4,0.02657722626756498,1.6086942099414525,74.69999694824219,-1.1375673122724301,75.86000061035156,2.15846611801786,73.83999633789062,0.02657722626756498
5046,2019-10-28,75.41999816894531,75.5,74.4000015258789,74.5199966430664,1320629.0,0.012348968710675257,1.075458661119788,-2.1428701180744776,57.20396836582713,48.02985082605202,-0.5953670265237463,-0.961869609237425,1.0033695417313027,5.772840744908123,26.45319431694435,1.0999984741210938,-0.9431077385203253,0.9119983673095646,-1.1805718070470448,3.004568541666174,-0.13428671986874008,1.9582834544878693,1.851113879394532,64.01380155122254,8.315899883785775,1.0462850871783036,10,-0.80999755859375,0.720001220703125,3.1950016021728516,4.159999847412109,-2.5999984741210938,0,0.008485804895073112,-1.1454590852973408,74.5,1.6086942099414525,74.69999694824219,-1.1375673122724301,75.86000061035156,0.008485804895073112
5047,2019-10-29,74.91999816894531,75.27999877929688,74.4000015258789,75.26000213623047,838593.0,-0.0066295413966991346,3.6315979681570862,-0.3777815453736278,56.00558138345426,50.671246144627986,-0.02949152487578033,-0.5067536646479027,1.5369448576946354,6.236250188591967,26.507233637746076,1.0199966430664062,-0.5452081740450438,0.4239986419677706,-1.655540308864616,2.503537592800157,-0.6157708334484226,1.4637681173839638,2.2400916628417917,49.99990557682175,-9.66014526855141,1.039769475416196,10,-0.30999755859375,0.5900039672851562,3.7650012969970703,4.659999847412109,-1.6999969482421875,1,0.030966360805196436,1.075458661119788,75.41999816894531,-1.1454590852973408,74.5,1.6086942099414525,74.69999694824219,0.030966360805196436
5048,2019-10-30,74.66000366210938,75.16000366210938,74.16000366210938,75.0199966430664,1068508.0,-0.0034702951573710727,2.1249657277051273,1.0587905306855154,56.71852380620937,53.19258041986659,0.4503021837218313,-0.2534529800503975,1.8075532761082087,6.44978723482231,26.398253272727935,1.0,-0.14277232235167503,0.16000404357910725,-1.9205227941910863,2.240530881349301,-0.8802593753059824,1.200267462464197,2.3912843974560474,32.22240589329841,-29.884424738451358,1.0402634188850959,10,-0.0500030517578125,0.20999908447265625,4.024995803833008,4.919994354248047,-0.5200042724609375,2,0.03964638279243582,3.6315979681570862,74.91999816894531,1.075458661119788,75.41999816894531,-1.1454590852973408,74.5,0.03964638279243582
5049,2019-10-31,73.86000061035156,74.73999786376953,73.55999755859375,74.72000122070312,1052966.0,-0.01071528278217615,1.622240683598386,2.3889371622337605,51.743371909409355,53.03500042333492,1.2886213023531354,0.5030333748059519,2.6516470159632775,7.179687250948859,26.2395857040231,1.1800003051757812,-0.01386123697199082,-0.5959991455078182,-2.6923162894126733,1.500317998397037,-1.6441577174602457,0.4521594264446094,3.0846617124366134,15.464055372030833,-46.51274162963329,1.0481585719524311,10,0.75,1.0100021362304688,4.654998779296875,5.719997406005859,1.0,3,0.023287316632679023,2.1249657277051273,74.66000366210938,3.6315979681570862,74.91999816894531,1.075458661119788,75.41999816894531,0.023287316632679023
5050,2019-11-01,74.54000091552734,74.55999755859375,73.80000305175781,74.13999938964844,166568.0,0.009206611150237132,2.4545612179431604,-0.4651177232483455,54.00000915525947,52.486977530308096,0.5259783417968293,-0.24298064527718566,2.030995848111459,6.3846056433386735,26.29655461584876,0.7599945068359375,0.31160831670091227,0.11800117492676065,-1.9479804005237469,2.183982750377268,-0.9149896127984931,1.1509919626520144,2.3001681852191354,50.515573383671544,-12.208254254419543,1.0329907877252564,11,0.06999969482421875,0.3300018310546875,3.904998779296875,5.039997100830078,0.279998779296875,4,0.003219719088030537,1.622240683598386,73.86000061035156,2.1249657277051273,74.66000366210938,3.6315979681570862,74.91999816894531,0.003219719088030537
5051,2019-11-04,74.5999984741211,75.26000213623047,73.5999984741211,74.54000091552734,1403382.0,0.0008049041837514537,1.4057938965059709,0.14999332430525092,50.43101652814652,52.871295103820195,0.11780354497351198,-0.37248104994355913,2.0329129045612575,6.206471945999596,26.1795798201101,1.660003662109375,0.5696610048442636,0.209998703002924,-1.822185086948366,2.242182492954214,-0.806093191972721,1.226090597978569,2.137767269024522,60.46512659463104,0.701368274672916,1.0160918949756461,11,0.3200035095214844,-0.12999725341796875,3.7450008392333984,4.979999542236328,-0.40000152587890625,0,-0.015549544992514264,2.4545612179431604,74.54000091552734,1.622240683598386,73.86000061035156,2.1249657277051273,74.66000366210938,-0.015549544992514264
5052,2019-11-05,74.69999694824219,74.95999908447266,74.27999877929688,74.68000030517578,1132743.0,0.0013404621470036737,1.5185153788553103,0.3332909460834181,54.35114068131044,52.91283567972747,0.17056151091017568,-0.39009382908919576,1.9837277138960019,5.985483965073456,25.567271399019443,0.6800003051757812,0.5210802664655887,0.24499740600586506,-1.7363851182889505,2.2263799303006806,-0.7456938561415427,1.2356886681532728,1.9374135044545824,67.05860705582458,7.049705653095131,0.9906912621474085,11,0.020000457763671875,-0.2299957275390625,3.4150028228759766,4.880001068115234,-0.1199951171875,1,-0.025167300270715898,1.4057938965059709,74.5999984741211,2.4545612179431604,74.54000091552734,1.622240683598386,73.86000061035156,-0.025167300270715898
5053,2019-11-06,76.33999633789062,76.5999984741211,74.44000244140625,74.69999694824219,2299753.0,0.02195447733130096,-1.0000070642921226,82.01373521556658,56.72935246754609,53.856266965204696,-1.5580341204833275,-1.8791350368453976,0.4140015535245851,4.221307030943876,24.35628844695102,2.1599960327148438,0.31474668513033066,1.727996826171875,-0.33077725776900024,3.7867709101127502,0.6986097842014374,2.7573838681423126,-4.6199951171875,91.4473007260471,32.45855846255305,1.0293870419704378,11,-1.2599983215332031,-1.8699951171875,2.0500049591064453,3.240001678466797,-0.6599960327148438,2,-0.040869731030350076,1.5185153788553103,74.69999694824219,1.4057938965059709,74.5999984741211,2.4545612179431604,74.54000091552734,-0.040869731030350076
5054,2019-11-07,77.4800033569336,78.08000183105469,76.33999633789062,76.33999633789062,2035084.0,0.014933286268408397,-2.052622420912443,0.6951264898259195,57.346659911592695,54.94773602319504,-2.528081489811129,-2.790469504137434,-0.6558657875126244,2.994744464482409,22.624333886787166,1.7400054931640625,0.5200536429751281,2.6320037841796875,0.39288990105826826,4.871117667301107,1.512446842618985,3.75156072574039,-5.662402191162116,86.60718695238275,28.811527052399818,1.1195569415607085,11,-1.660003662109375,-2.720001220703125,0.7549972534179688,2.099994659423828,-0.8000030517578125,3,-0.04310794814887242,-1.0000070642921226,76.33999633789062,1.5185153788553103,74.69999694824219,1.4057938965059709,74.5999984741211,-0.04310794814887242
5055,2019-11-08,76.9000015258789,78.0199966430664,76.5999984741211,77.45999908447266,1195299.0,-0.007485826096092718,-1.4482649759280208,-0.4912229041044551,50.0,54.14729509365869,-1.7565585096029537,-2.036051037835932,-0.05163767163671196,3.470207579106386,21.183390032781666,1.4199981689453125,0.4538235133257871,1.8750019073486328,-0.4276161880038387,4.177620002701104,0.723692859672397,3.0263109550248686,-4.831904333496098,73.66072721018114,19.17826884176845,1.151309047676238,11,-1.0800018310546875,-2.1399993896484375,0.9299964904785156,2.6799964904785156,-0.7399978637695312,4,-0.02652796976656535,-2.052622420912443,77.4800033569336,-1.0000070642921226,76.33999633789062,1.5185153788553103,74.69999694824219,-0.02652796976656535
5056,2019-11-11,77.55999755859375,78.12000274658203,76.63999938964844,76.9000015258789,788296.0,0.00858252301195006,-1.5084796172372548,-1.1785694822888284,67.35074998647775,55.407869382883526,-2.3256380499498164,-2.49142154722756,-0.7159899248310069,2.691524238333983,19.684576581931434,1.4800033569335938,0.5970437961502455,2.323997879028326,-0.09875809526764101,4.746753853324293,1.1126198918803425,3.5353758661763095,-5.25142418066406,85.41654662965884,27.497137530772,1.2113779871479846,11,-1.7199974060058594,-2.7799949645996094,-0.0449981689453125,1.9099998474121094,-1.5400009155273438,0,-0.03532746196516523,-1.4482649759280208,76.9000015258789,-2.052622420912443,77.4800033569336,-1.0000070642921226,76.33999633789062,-0.03532746196516523
5057,2019-11-12,78.87999725341797,78.94000244140625,77.5199966430664,77.68000030517578,1605451.0,0.0170190786020461,1.151511998890276,1.8181881235044564,65.06984857702608,56.335794357418706,-3.3803151657780575,-3.6521298390832726,-2.0483084867273647,1.2736784905037553,19.164726260439714,1.4200057983398438,0.8193234539431273,3.4239978790283203,0.5358920896280495,6.312103668428591,1.9799449843281849,4.868050773728456,-6.222738113369132,98.66655137803819,40.726126929192276,1.4440528947001379,11,-2.6299972534179688,-3.6899948120117188,-1.68499755859375,0.5900001525878906,-2.7999954223632812,1,-0.05933063473798472,-1.5084796172372548,77.55999755859375,-1.4482649759280208,76.9000015258789,-2.052622420912443,77.4800033569336,-0.05933063473798472
5058,2019-11-13,78.0199966430664,78.94000244140625,78.0199966430664,78.86000061035156,1158663.0,-0.010902645034185698,-1.1904796505027202,-0.7000050862759559,67.07819899075288,58.03966403312354,-2.227860459754723,-2.5727726901695434,-1.1773465465730482,2.0355870170847794,18.50926076847625,0.9200057983398438,0.7955609980510445,2.3409973144531193,-0.618560476403772,5.300555105310011,0.8612184190246666,3.820776209881572,-4.860118038908979,64.61524466823948,5.6249890562316125,1.4797788954284463,11,-1.7499961853027344,-2.8299942016601562,-1.1449966430664062,1.4500007629394531,-2.4199981689453125,2,-0.04409119405310091,1.151511998890276,78.87999725341797,-1.5084796172372548,77.55999755859375,-1.4482649759280208,76.9000015258789,-0.04409119405310091
5059,2019-11-14,76.36000061035156,78.08000183105469,76.0,78.0,1359208.0,-0.021276545810545944,1.3111092273131861,1.9523710048046794,58.31843393949981,58.51948900915025,-0.1966228786294124,-0.8060363344960564,0.42038779860264697,3.60791895131284,17.740607311317707,2.0800018310546875,0.7940869905843755,0.5870014190673771,-2.331347715189551,3.5053505533243055,-0.8721731480610941,2.0461759861958484,-2.737712099214235,12.244908551142851,-46.135363141068446,1.4591745671284648,11,-0.09000015258789062,-1.1699981689453125,0.21500015258789062,3.109996795654297,-0.6399993896484375,3,-0.008905189886596165,-1.1904796505027202,78.0199966430664,1.151511998890276,78.87999725341797,-1.5084796172372548,77.55999755859375,-0.008905189886596165
5060,2019-11-15,75.5,76.80000305175781,74.83999633789062,76.36000061035156,1315097.0,-0.011262448971680272,1.2528741680039988,0.5243908112282399,50.35972062132938,58.51156724172613,0.9095200602528166,0.06352192164892756,1.2513379806364355,4.346581691853601,17.851200816428562,1.9600067138671875,0.7871575472659913,-0.2769992828369112,-3.1935299093016454,2.639531343627823,-1.7352645960692854,1.181266030395463,-1.452294374441152,16.097626331420408,-39.85282617824661,1.4582653132323686,11,1.1100006103515625,-0.1699981689453125,0.26000213623046875,3.520000457763672,0.5999984741210938,4,0.015629143114910926,1.3111092273131861,76.36000061035156,-1.1904796505027202,78.0199966430664,1.151511998890276,78.87999725341797,0.015629143114910926
5061,2019-11-18,76.0,76.30000305175781,74.94000244140625,76.0,1576727.0,0.0066225165562914245,3.5332892528355626,-0.0,54.856125473406884,58.56767666307017,0.7029135540312268,-0.5347794919790374,0.7474862387279018,3.7122297040434944,18.57941135143914,1.3600006103515625,0.9531825508349527,0.2680007934570341,-2.602990669120075,3.1389922560341432,-1.1674949378315205,1.7034965247455887,-1.5609106291733639,28.292730128248074,-27.236821133855585,1.435495731288553,11,0.69000244140625,-0.6699981689453125,-0.39999961853027344,2.8700027465820312,-0.12000274658203125,0,0.0021053113435443027,1.2528741680039988,75.5,1.3111092273131861,76.36000061035156,-1.1904796505027202,78.0199966430664,0.0021053113435443027
5062,2019-11-19,76.12000274658203,76.9800033569336,75.86000061035156,76.18000030517578,967385.0,0.0015789835076582825,-2.8620662439820053,-100.0,56.64844552871063,58.55868700319957,0.9001855804378778,-0.5008928302704874,0.5991563428013365,3.472217970634233,17.786962337346885,1.1200027465820312,1.0464567315433015,0.27400321960449503,-2.4583858382797814,3.0063922774887715,-1.092191309337636,1.6401977485466261,-1.3208403301090215,31.219622029192625,-26.132121289094822,1.3661945289421373,11,0.7699966430664062,-0.7900009155273438,-0.6950016021728516,2.75,-1.100006103515625,1,-0.001313795321954525,3.5332892528355626,76.0,1.2528741680039988,75.5,1.3111092273131861,76.36000061035156,-0.001313795321954525
5063,2019-11-20,75.54000091552734,76.19999694824219,75.16000366210938,76.0199966430664,768140.0,-0.007619571861887886,1.4761852861035423,8.000254323499492,57.80669131802019,58.60980160391373,1.5139859965581195,0.05681938575816048,1.0957953226138244,3.9170814009419104,17.080960884158316,1.0399932861328125,1.204551788085638,-0.2899986267089787,-3.0257879944459063,2.445790741027949,-1.6578933105774354,1.077896057159478,-0.5999984741210938,21.605042927045215,-39.349675869122464,1.367894683868462,11,1.3499984741210938,-0.20999908447265625,-0.11499977111816406,2.6899986267089844,2.4599990844726562,2,0.007148542612955389,-2.8620662439820053,76.12000274658203,3.5332892528355626,76.0,1.2528741680039988,75.5,0.007148542612955389
5064,2019-11-21,75.94000244140625,76.0199966430664,75.16000366210938,76.0,924107.0,0.005295227972345495,16.201434457500383,0.12499602632164541,56.67939445340283,59.35195654318072,0.9751052364931212,-0.2587891157751585,0.5534632413284726,3.390879086301368,16.336806235167813,0.8599929809570312,1.3188790836912574,0.048002624511724434,-2.635667115589669,2.731672364613118,-1.2938322455389795,1.3898374945624283,3.0,51.40198577514751,-10.424053424627218,1.3418348700506977,11,0.9499969482421875,-0.6100006103515625,-0.5150012969970703,1.8199996948242188,1.4199981689453125,3,-0.00447727095541639,1.4761852861035423,75.54000091552734,-2.8620662439820053,76.12000274658203,3.5332892528355626,76.0,-0.00447727095541639
5065,2019-11-22,76.4800033569336,77.04000091552734,75.80000305175781,75.95999908447266,966057.0,0.007110888835485607,-1.9523887375113533,-8.66709053916582,58.57665935748843,58.37705758440413,0.4126576532507329,-0.6775877261624998,-0.19645124754910626,2.7236621540168784,15.316479485934604,1.2399978637695312,1.288113038662786,0.48900337219238565,-2.1235960415549755,3.101602785939747,-0.817296334681302,1.7953030790660733,2.3843991088867256,73.33343021460412,10.866997456002636,1.3062997068736837,11,0.40999603271484375,-1.1500015258789062,-1.1350021362304688,1.279998779296875,1.3199996948242188,4,-0.009937265989431565,16.201434457500383,75.94000244140625,1.4761852861035423,75.54000091552734,-2.8620662439820053,76.12000274658203,-0.009937265989431565
5066,2019-11-25,76.05999755859375,77.69999694824219,75.87999725341797,76.66000366210938,1261333.0,-0.0054917073732289046,-2.7916395136295002,-1.153848411044925,56.02836399741899,57.372448186670006,0.6677314167681914,-0.21837244781418974,0.017327727846051744,3.0216597863656602,14.238616362617293,1.8199996948242188,1.1443498055369474,0.036997604370114345,-2.5617955240284545,2.635790732768683,-1.26239895982917,1.3363941685693987,2.7303169311523448,35.43292422849797,-25.35989853307011,1.2993965641992866,11,0.8300018310546875,-0.7299957275390625,-0.5499954223632812,1.7000045776367188,1.279998779296875,0,0.0005259126585761553,-1.9523887375113533,76.4800033569336,16.201434457500383,75.94000244140625,1.4761852861035423,75.54000091552734,0.0005259126585761553
5067,2019-11-26,77.23999786376953,77.23999786376953,76.12000274658203,76.18000030517578,2157206.0,0.015514072351458408,1.11320320147406,-1.7666446264177813,54.158966183213806,55.936977874721215,-0.8597826934542212,-1.2813478587972043,-1.2453173737734744,1.7109038501954927,13.102504176772033,1.1800003051757812,1.1952003907897364,1.1009979248046875,-1.497606892534563,3.699602742143938,-0.1983044838649448,2.40030033347432,1.4777104094238354,81.88975195391113,23.942843059336845,1.2993024086696265,11,-0.779998779296875,-1.9099960327148438,-1.5149955749511719,0.09000396728515625,1.4200057983398438,1,-0.01760746566500737,-2.7916395136295002,76.05999755859375,-1.9523887375113533,76.4800033569336,16.201434457500383,75.94000244140625,-0.01760746566500737
5068,2019-11-27,77.62000274658203,78.27999877929688,76.68000030517578,77.5,1849901.0,0.004919794061656102,1.2222281091219278,0.11321039903264812,50.69582112960399,55.0900208958439,-1.455561419916549,-1.5054100853215573,-1.7394276833773716,1.2249763123365796,12.025118148372634,1.5999984741210938,0.9706555479229024,1.3330028533935518,-1.2480376481151438,3.9140433549022475,0.0424826026391969,2.623523104147907,1.0265514343896598,78.84624789702256,23.511582546086302,1.2905202507543505,11,-1.0600051879882812,-1.7000007629394531,-1.9450016021728516,-0.3600006103515625,1.2999954223632812,2,-0.03349659896308255,1.11320320147406,77.23999786376953,-2.7916395136295002,76.05999755859375,-1.9523887375113533,76.4800033569336,-0.03349659896308255
5069,2019-11-28,75.58000183105469,77.55999755859375,75.26000213623047,77.31999969482422,1265265.0,-0.02628189697683536,1.072073929733761,-14.499650327420689,44.27084057694588,54.41347866869018,0.5164738432477094,0.7062666254972498,0.11785616375722441,3.155696984168472,10.474310394624258,2.3600006103515625,0.6189400035466974,-0.7929981231689425,-3.137308519607828,1.551312273269943,-1.9651533213883852,0.3791570750505002,2.996821339539764,10.596028163107542,-40.66816595305776,1.17215519821944,11,1.029998779296875,0.6699981689453125,0.16499900817871094,1.6399993896484375,3.6599960327148438,3,0.0320190276570087,1.2222281091219278,77.62000274658203,1.11320320147406,77.23999786376953,-2.7916395136295002,76.05999755859375,0.0320190276570087
5070,2019-11-29,74.77999877929688,75.83999633789062,74.41999816894531,75.5999984741211,1223289.0,-0.01058485091791972,1.1846202602219575,0.4712647710082652,38.07892680896838,52.54934548375256,1.3450506031212939,1.6075937767502353,0.7543167327285971,3.845767861613126,9.002976681603155,1.4199981689453125,0.2626077575598629,-1.6050010681152287,-3.9119651558182937,0.7019630195878364,-2.758483111966754,-0.4515190242637033,3.7284880011278716,9.326439207966192,-36.063763124086975,1.1534820438515305,11,1.5699996948242188,1.470001220703125,0.9650020599365234,2.44000244140625,2.9000015258789062,4,0.03450122857943905,1.072073929733761,75.58000183105469,1.2222281091219278,77.62000274658203,1.11320320147406,77.23999786376953,0.03450122857943905
5071,2019-12-02,73.44000244140625,75.26000213623047,73.30000305175781,74.91999816894531,1643570.0,-0.017919181061308187,-1.2272786384956174,1.8048735101740805,26.712382007455645,49.223116203613124,2.5521037029822367,3.0105845160789215,1.9685666315962322,5.045847327269627,8.15908159088986,1.9599990844726562,0.06550447828112738,-2.886997604370123,-5.429246752092595,-0.3447484566476504,-4.158122178231366,-1.6158730305088795,4.904944794559313,2.8112351356899703,-34.359359396299936,1.2711245738612367,12,2.3499984741210938,2.6800003051757812,2.2249984741210938,3.779998779296875,4.220001220703125,0,0.05936819805841065,1.1846202602219575,74.77999877929688,1.072073929733761,75.58000183105469,1.2222281091219278,77.62000274658203,0.05936819805841065
5072,2019-12-03,72.81999969482422,73.9000015258789,72.44000244140625,73.54000091552734,1458230.0,-0.008442302913547639,1.0277730682829653,0.48648871568051305,27.272775774842515,45.830458921037824,2.9667600007247756,3.670720801936824,2.462052412453801,5.536235900326147,7.410401774140024,1.4599990844726562,0.016592175941738674,-3.4130004882812557,-6.321231596948806,-0.5047693796137054,-4.867116042615038,-1.9588849339474734,5.222250890088873,6.5068063648002505,-26.068941756422216,1.4541155543337754,12,2.5400009155273438,2.8700027465820312,2.5550003051757812,4.400001525878906,4.840003967285156,1,0.06207081381500834,-1.2272786384956174,73.44000244140625,1.1846202602219575,74.77999877929688,1.072073929733761,75.58000183105469,0.06207081381500834
5073,2019-12-04,73.22000122070312,73.55999755859375,72.22000122070312,72.54000091552734,2412048.0,0.005493017406690948,-1.030297951044707,-0.9444432670707413,34.57764127837784,43.37470856825727,2.4619594510986076,3.1884667218896823,1.9968913704848887,5.074373008124141,7.771135471894253,1.339996337890625,-0.13205377939723917,-2.856999206542966,-6.060766231238034,0.34676781815210234,-4.458882718890493,-1.255115694195439,4.37406951272942,18.726604602785446,-15.742529285880611,1.601883512347533,12,2.029998779296875,2.3600006103515625,1.8400001525878906,4.0,4.720001220703125,2,0.07429667236700443,1.0277730682829653,72.81999969482422,-1.2272786384956174,73.44000244140625,1.1846202602219575,74.77999877929688,0.07429667236700443
5074,2019-12-05,74.13999938964844,74.54000091552734,73.5,73.5,3206080.0,0.012564847768469889,-2.250005960470162,0.941175150624376,43.35938547735773,41.68390035935387,1.407827559554292,2.113789097139332,0.9998035504993226,4.09308369574056,8.362675536146725,1.3199996948242188,-0.30477703987173754,-1.7700008392334041,-5.013791975002704,1.4737902965358955,-3.391896407118054,-0.14810527134875429,2.9166643925111657,53.03869499241275,15.574596300599971,1.6218955678846478,12,1.1100006103515625,1.44000244140625,0.6000022888183594,3.0800018310546875,4.05999755859375,3,0.06447260343468875,-1.030297951044707,73.22000122070312,1.0277730682829653,72.81999969482422,-1.2272786384956174,73.44000244140625,0.06447260343468875
5075,2019-12-06,74.86000061035156,75.4800033569336,74.13999938964844,74.18000030517578,914418.0,0.009711373437152337,-2.5263163178236208,1.0625014901175405,44.55068358064384,40.40860253526774,0.4848498307867857,1.2997592989106437,0.18885748441203987,3.267773828805602,8.780769235066902,1.3400039672851562,-0.4407998090830887,-0.9479995727539006,-4.189009028023321,2.29300988251552,-2.5685043003886108,0.6725051548808096,1.7129969156623872,80.98152330357247,40.60757146157604,1.6205047276347118,12,0.3899993896484375,0.720001220703125,-0.11999893188476562,2.3600006103515625,3.6800003051757812,4,0.05850918003882977,-2.250005960470162,74.13999938964844,-1.030297951044707,73.22000122070312,1.0277730682829653,72.81999969482422,0.05850918003882977
5076,2019-12-09,74.81999969482422,75.37999725341797,74.54000091552734,74.87999725341797,1047558.0,-0.0005343429762384444,-1.7096869462492617,-0.08823166421703374,43.73795506163039,39.25071241064735,0.36929477376118314,1.184701692190501,0.23164276781693616,3.171146062990317,9.164151323072437,0.839996337890625,-0.5995852156451065,-0.8510005950927706,-4.010812269024399,2.3088110788388576,-2.4309064320585776,0.7289052418730364,1.3176982006586542,79.75450215893002,36.643653431275204,1.579905836965812,12,0.43000030517578125,0.7600021362304688,-0.07999801635742188,2.4000015258789062,1.6800003051757812,0,0.038225081823268336,-2.5263163178236208,74.86000061035156,-2.250005960470162,74.13999938964844,-1.030297951044707,73.22000122070312,0.038225081823268336
5077,2019-12-10,74.19999694824219,74.73999786376953,73.5,74.63999938964844,1128144.0,-0.008286591140215127,2.874997019764919,7.333672431332655,43.57005153857925,38.458960233866826,0.572979323640638,1.5137228437777708,0.8382559793154485,3.634518724184943,9.300242722422722,1.3199996948242188,-0.8596309682523895,-1.2370033264160156,-4.072753140802973,1.598746487970942,-2.6548782336094945,0.18087158077746324,1.545931279762712,60.73602546250248,14.289133497040957,1.4178749071934797,12,0.69000244140625,1.3800048828125,0.49500465393066406,3.0200042724609375,1.2000045776367188,1,0.04663082016405862,-1.7096869462492617,74.81999969482422,-2.5263163178236208,74.86000061035156,-2.250005960470162,74.13999938964844,0.04663082016405862
5078,2019-12-11,74.58000183105469,75.18000030517578,73.94000244140625,74.19999694824219,1242870.0,0.005121359817273019,-1.755569495778373,-0.8636426688861146,43.46155087620456,38.36903915600668,-0.31692690259663436,0.9094144365804908,0.46769924141719343,3.102654697235721,9.343091522381936,1.2399978637695312,-1.0654600644828776,-0.6849987030029325,-3.267038438288651,1.897041032282786,-1.9760185706457918,0.6060211646399267,0.8133336962200417,54.54545454545454,8.364913470742302,1.2910198676428617,12,-0.5500030517578125,1.0,0.014997482299804688,2.6399993896484375,1.3600006103515625,2,0.04129795864086705,2.874997019764919,74.19999694824219,-1.7096869462492617,74.81999969482422,-2.5263163178236208,74.86000061035156,0.04129795864086705
5079,2019-12-12,75.68000030517578,75.68000030517578,74.33999633789062,74.55999755859375,2356247.0,0.014749241715130479,1.3928583592754817,2.9473377770639253,46.35035835806848,39.28808710590669,-1.5659223369040092,-0.2573336378399773,-0.6150321486123573,1.87960253550159,9.498596950410743,1.3400039672851562,-1.3251779604369318,0.4489997863769588,-2.0898766039938295,2.987876176747747,-0.8204384088084282,1.7184379815623458,-3.4599990844726562,100.0,54.88900828180121,1.2694381951853915,12,-1.7299995422363281,-0.09999847412109375,-0.9050006866455078,1.5400009155273438,-1.5,3,0.029862607387911355,-1.755569495778373,74.58000183105469,2.874997019764919,74.19999694824219,-1.7096869462492617,74.81999969482422,0.029862607387911355
5080,2019-12-13,76.68000030517578,77.4000015258789,75.80000305175781,75.80000305175781,3561921.0,0.01321353060210817,-2.6363715179941565,0.7857099066082656,52.68631662736278,42.17407984145193,-2.534604773324986,-1.2273238249782423,-1.6012632776309914,0.7643080366001413,9.11477538910169,1.720001220703125,-1.5675860540379745,1.3899997711181697,-1.2287831089131345,4.008782651149474,0.08060833110251053,2.699391211133829,-4.390799102783205,81.53843746148624,33.749025957582255,1.309391440015655,12,-1.8699989318847656,-1.0999984741210938,-1.3899993896484375,0.5400009155273438,-1.8799972534179688,4,0.01982259568358158,1.3928583592754817,75.68000030517578,-1.755569495778373,74.58000183105469,2.874997019764919,74.19999694824219,0.01982259568358158
5081,2019-12-16,76.16000366210938,77.08000183105469,75.36000061035156,77.0,1831072.0,-0.006781385511174909,2.44000244140625,-0.9545442723008765,45.036797060442545,44.147859984296375,-1.7748444133626293,-0.7322693232000432,-1.0739009359161855,1.159067749843345,8.61799570566292,1.720001220703125,-1.59481022898089,0.8620029449462834,-1.766870700718087,3.490876590610654,-0.45243387788589473,2.1764397677784615,-3.66637044677735,68.20519542001757,23.707707933158638,1.314436822832184,12,-1.3500022888183594,-0.5800018310546875,-0.8700027465820312,1.05999755859375,-0.82000732421875,0,0.031249962434049205,-2.6363715179941565,76.68000030517578,1.3928583592754817,75.68000030517578,-1.755569495778373,74.58000183105469,0.031249962434049205
5082,2019-12-17,76.0199966430664,76.30000305175781,75.36000061035156,76.0199966430664,2184715.0,-0.0018383273675264267,2.3570747391079263,-0.0,42.481184676984505,45.02603147303044,-1.2663526448624793,-0.632570898279269,-0.8686855905048958,1.1653653911779287,8.535524757596269,0.94000244140625,-1.474794726211428,0.7269962310790987,-1.8956673319399187,3.349659794098116,-0.58433555043041,2.0383280125886074,-3.3301086953125036,60.115455261086325,19.138210010799284,1.3113317815095105,12,-0.5699958801269531,-0.43999481201171875,-0.7099952697753906,1.2000045776367188,-2.6399993896484375,1,0.006314172298472087,2.44000244140625,76.16000366210938,-2.6363715179941565,76.68000030517578,1.3928583592754817,75.68000030517578,0.006314172298472087
5083,2019-12-18,76.08000183105469,76.19999694824219,75.72000122070312,76.18000030517578,1816550.0,0.0007893342625364674,5.8574854215488585,-100.0,52.886829720391226,46.08463638892306,-0.9811850078353075,-0.6851756010129293,-0.8549930003736677,0.9591459421398838,8.078207873752374,0.4799957275390625,-1.0718661643463747,0.7600013732910185,-1.8843973432882137,3.4044000898702507,-0.5621979849986047,2.0822007315806417,-3.201709340175782,56.8628282067712,11.54509745217429,1.3221993582896168,12,-0.6300010681152344,-0.5,-0.3600006103515625,1.1399993896484375,-3.3600006103515625,2,-0.008937963838195118,2.3570747391079263,76.0199966430664,2.44000244140625,76.16000366210938,-2.6363715179941565,76.68000030517578,-0.008937963838195118
5084,2019-12-19,75.5999984741211,76.19999694824219,74.9800033569336,75.83999633789062,1480444.0,-0.006309192236870653,1.5416557391380366,2.4000152590218966,54.91605398378803,47.23634421149465,-0.3043019671020346,-0.24448542481795243,-0.29116553969646475,1.2902562581912065,7.554483228716181,1.2199935913085938,-0.6185100583500542,0.29699821472168253,-2.334960352090363,2.928956781533728,-1.0189810686843401,1.6129774981277052,-2.5408376218421864,25.619652326336563,-23.248961915578633,1.315979283406022,12,-0.14999771118164062,-0.34999847412109375,0.1300029754638672,1.6200027465820312,-3.0199966430664062,3,0.004497407065445103,5.8574854215488585,76.08000183105469,2.3570747391079263,76.0199966430664,2.44000244140625,76.16000366210938,0.004497407065445103
5085,2019-12-20,75.72000122070312,76.45999908447266,75.19999694824219,75.4800033569336,1135328.0,0.0015873379497899354,-2.1499632840290293,-1.0,66.0111697362725,49.71114584201043,-0.3235046037867022,-0.4472771164556093,-0.34356417216979196,1.0227820803612389,7.619257420709516,1.2600021362304688,-0.28914491124533015,0.4550010681152372,-2.1268750902133604,3.036877226443835,-0.8359370110490545,1.745939147279529,-2.4872067414802217,35.238019117096755,-18.65281407178653,1.2909380791642981,12,-0.2700004577636719,-0.470001220703125,0.010000228881835938,1.5,-0.26000213623046875,4,-0.020338099454576875,1.5416557391380366,75.5999984741211,5.8574854215488585,76.08000183105469,2.3570747391079263,76.0199966430664,-0.020338099454576875
5086,2019-12-23,76.0999984741211,76.41999816894531,75.5,75.66000366210938,626349.0,0.005018452816850649,-1.4210410078803393,1.8333280350955272,73.83713064634533,53.07415463176222,-0.561933013288737,-0.8686606301505719,-0.6495029636529068,0.5311535805509067,7.973099287183549,0.9199981689453125,-0.10736928175884941,0.8329982757568359,-1.7515315166908891,3.417528068204561,-0.4592666204670195,2.1252631719806914,-2.7005157130319475,75.67556421597435,15.13866161558235,1.2922648962238605,12,-0.4299964904785156,-0.8499984741210938,-0.12999725341796875,1.1200027465820312,2.220001220703125,0,-0.017082725997758952,-2.1499632840290293,75.72000122070312,1.5416557391380366,75.5999984741211,5.8574854215488585,76.08000183105469,-0.017082725997758952
5087,2019-12-27,75.87999725341797,76.69999694824219,75.55999755859375,76.04000091552734,704946.0,-0.002890949081660543,-1.8499876022811803,-0.36364897435452825,69.85065789099107,56.00627763340516,-0.08779507254345731,-0.7966141741378863,-0.3932242456986188,0.6706419439877038,8.408149950802782,1.1399993896484375,0.015084750330913721,0.6809970855712919,-1.7520901106959599,3.1140842818385437,-0.535546512562334,1.8975406837049178,-2.3204937417372378,52.3254215034399,-12.94252315890175,1.2165435981336241,12,-0.009998321533203125,-0.6299972534179688,0.1300048828125,1.3400039672851562,0.600006103515625,4,-0.0071165120594811615,-1.4210410078803393,76.0999984741211,-2.1499632840290293,75.72000122070312,1.5416557391380366,75.5999984741211,-0.0071165120594811615
5088,2019-12-30,75.0199966430664,75.80000305175781,74.81999969482422,75.80000305175781,851438.0,-0.0113336932193,1.5128084744270665,4.874928476063323,56.6264631095883,57.14806705024069,0.9400373592823854,-0.1490274998279233,0.5234676174183335,1.4423954731672382,8.29179631299208,1.05999755859375,0.13901560339931507,-0.0490032196044865,-2.1987829089661375,2.1007764697571645,-1.123893064285312,1.025886625076339,-1.3068732108177414,10.63815108658158,-53.85610941144444,1.0748898446808262,12,1.0900039672851562,0.23000335693359375,1.0900039672851562,2.2000045776367188,-1.2599945068359375,0,-0.02186082995246319,-1.8499876022811803,75.87999725341797,-1.4210410078803393,76.0999984741211,-2.1499632840290293,75.72000122070312,-0.02186082995246319
5089,2020-01-02,78.0,78.0,75.0,75.45999908447266,1536271.0,0.03972278712717081,1.3622038729676231,-3.256384674824183,67.64039761894965,58.80963160486145,-1.8732588125637903,-3.097231507086832,-2.3937068108960773,-1.6378439196465422,8.909004027730564,3.0,0.40117182576474875,2.810000228881833,0.29732940736398916,5.322671050399677,1.5536648181229111,4.066335639640755,-4.1394014440061255,100.0,36.0384108848517,1.2563354107589195,1,-1.5900001525878906,-2.75,-1.8899993896484375,-0.779998779296875,-4.5,3,-0.06769229204226768,1.5128084744270665,75.0199966430664,-1.8499876022811803,75.87999725341797,-1.4210410078803393,76.0999984741211,-0.06769229204226768
5090,2020-01-03,77.36000061035156,78.18000030517578,77.04000091552734,77.4800033569336,1048551.0,-0.008205120380108122,-1.9999899613512022,-0.04724515879047107,63.36839366295986,60.84647567180782,-1.2590612747525682,-2.3758452305778235,-1.727323423631816,-1.0852557860904284,9.12617371722695,1.1399993896484375,0.6452502093048622,2.0410007476806697,-0.6421700779923043,4.724171573353644,0.6994153348441898,3.3825861605171497,-3.2510379677173233,75.5952516110281,13.068262370694747,1.3415854128364855,1,-0.8600006103515625,-2.1100006103515625,-1.25,-0.1399993896484375,-3.8600006103515625,4,-0.061789021995654725,1.3622038729676231,78.0,1.5128084744270665,75.0199966430664,-1.8499876022811803,75.87999725341797,-0.061789021995654725
5091,2020-01-07,77.80000305175781,78.33999633789062,77.37999725341797,77.4000015258789,1304141.0,0.005687725412806932,-3.363532328819378,-3.333269756500731,69.31329066776686,63.82782078189476,-1.611423659479371,-2.606074277478939,-2.1829972511816322,-1.5918377774544865,8.814143476560856,0.9799957275390625,0.8010428600265698,2.263003158569333,-0.4850657223496029,5.011072039488269,0.8889687181098651,3.637037599028801,-3.3653573961202454,84.65926701389115,21.000829670718545,1.3740344404594669,1,-1.2200050354003906,-2.5200042724609375,-1.69000244140625,-0.5800018310546875,-4.700004577636719,1,-0.030077170636207184,-1.9999899613512022,77.36000061035156,1.3622038729676231,78.0,1.5128084744270665,75.0199966430664,-0.030077170636207184
5092,2020-01-08,77.33999633789062,77.72000122070312,76.62000274658203,77.63999938964844,1604265.0,-0.0059126824655927335,3.782532258599529,-0.7500047683533922,64.68078371534315,65.13826011466719,-1.0554788822168035,-1.88681635459956,-1.6456821458843365,-1.192819894584062,7.884780646750773,1.1800003051757812,0.7893440047381262,1.5769966125488253,-0.9660487995025733,4.120042024600224,0.3054739065231189,2.8485193185745317,-2.5148156140277536,71.5908819978629,6.499650643043012,1.2715227060257008,1,-0.7599983215332031,-2.05999755859375,-1.2299957275390625,-0.1199951171875,-4.5,2,0.012671365442688431,-3.363532328819378,77.80000305175781,-1.9999899613512022,77.36000061035156,1.3622038729676231,78.0,0.012671365442688431
5093,2020-01-09,78.66000366210938,79.91999816894531,77.5999984741211,77.5999984741211,2574903.0,0.017067589691261098,-3.3773364906396424,-3.5333146838919687,65.48852937980851,66.31297960311392,-2.2026591190880964,-2.928522798454324,-2.936569285032533,-2.5271608598304027,7.210770637736818,2.5800018310546875,0.9598688674778089,2.6250038146972656,0.06355936473016754,5.186448264664364,1.3442815897137166,3.9057260396808147,-3.4833413768437254,74.39034602108319,13.14829326736438,1.2807222249835502,1,-1.2900047302246094,-2.5900039672851562,-2.765003204345703,-1.5800018310546875,-5.4600067138671875,3,-0.027714215658317998,3.782532258599529,77.33999633789062,-3.363532328819378,77.80000305175781,-1.9999899613512022,77.36000061035156,-0.027714215658317998
5094,2020-01-10,78.91999816894531,79.08000183105469,78.23999786376953,79.0,1299833.0,0.0033052948732721354,5.999872846334796,-0.0754730561333554,62.61256114021289,65.93535642577396,-2.170429718460838,-2.964017307205296,-3.126425946245348,-2.776491358384874,7.166461184925755,0.8400039672851562,1.1951907324640985,2.645998382568365,-0.05894866808931454,5.350945433226045,1.2935248572395182,3.998471907897212,-3.174135577638097,69.69692766167981,10.566914076262634,1.35247352532884,1,-1.5499992370605469,-2.8499984741210938,-2.6799983978271484,-2.039997100830078,-5.720001220703125,4,-0.06538261723813976,-3.3773364906396424,78.66000366210938,3.782532258599529,77.33999633789062,-3.363532328819378,77.80000305175781,-0.06538261723813976
5095,2020-01-13,79.23999786376953,79.45999908447266,78.77999877929688,79.18000030517578,695346.0,0.004054735203353532,1.720001220703125,-0.7499523173755483,67.74183908187419,65.25810180749939,-2.166432109361466,-3.0978840392227056,-3.3646757947577726,-3.0474527977792434,7.772345269101365,0.6800003051757812,1.3205306008315034,2.7469982147216854,-0.17633946769738884,5.67033589714076,1.2853293735121412,4.20866705593123,-2.993239003145746,79.3939015621785,20.5273365265422,1.4616688412095393,1,-1.8699989318847656,-3.1699981689453125,-2.80999755859375,-2.359996795654297,-6.739997863769531,0,-0.0724381375380374,5.999872846334796,78.91999816894531,-3.3773364906396424,78.66000366210938,3.782532258599529,77.33999633789062,-0.0724381375380374
5096,2020-01-14,77.68000030517578,79.76000213623047,77.68000030517578,79.5,1175721.0,-0.019686996474630347,-1.2857166811289829,-30.334562563580874,58.217822530083176,63.96556454517629,-0.4009007391090762,-1.383572924090572,-1.7690290214217583,-1.463277007317103,8.123965221670842,2.0800018310546875,1.4397763865379716,1.0440006256103516,-1.8138271015886716,3.9018283528093747,-0.3849132379891529,2.472914489209856,-0.9924527275534132,32.1211826965092,-25.489107803353576,1.4289138635995113,1,-0.3100013732910156,-1.6100006103515625,-1.3800010681152344,-0.7999992370605469,-5.480003356933594,1,-0.0538105083516236,1.720001220703125,79.23999786376953,5.999872846334796,78.91999816894531,-3.3773364906396424,78.66000366210938,-0.0538105083516236
5097,2020-01-15,77.66000366210938,77.9800033569336,76.55999755859375,77.5999984741211,1618910.0,-0.0002574233134378101,3.0571328922845526,-0.03296988903840269,57.85288179913938,64.10183328845974,-0.11382723764916136,-1.1500332985268926,-1.6967615562209204,-1.4129053552218096,7.675522448580516,1.4200057983398438,1.4730682259312715,0.8510036468505859,-1.7971335052822326,3.4991407989834045,-0.4730649292158233,2.175072222916995,2.2599945068359375,32.73827094336538,-23.93522531800957,1.3240685760664068,1,-0.20000457763671875,-1.5900039672851562,-1.7050018310546875,-0.94000244140625,-5.120002746582031,2,-0.05871755051452732,-1.2857166811289829,77.68000030517578,1.720001220703125,79.23999786376953,5.999872846334796,78.91999816894531,-0.05871755051452732
5098,2020-01-16,77.66000366210938,78.12000274658203,77.26000213623047,77.77999877929688,1085986.0,0.0,1.149993324305251,-1.999745708836618,60.751582221776246,63.33640935544049,0.3353002491375605,-0.9564962802672312,-1.6350313405692418,-1.3924410603584505,7.519125606535415,0.8600006103515625,1.4257072982714334,0.6970035552978544,-1.7564128822528318,3.1504199928485406,-0.5297046634774887,1.9237117740731975,2.192794494628913,34.37514156082884,-25.143069218793038,1.2267082187753404,1,0.5799942016601562,-1.5900039672851562,-2.1350021362304688,-1.5200042724609375,-5.5,3,-0.062065504724801435,3.0571328922845526,77.66000366210938,-1.2857166811289829,77.68000030517578,1.720001220703125,79.23999786376953,-0.062065504724801435
5099,2020-01-17,77.94000244140625,78.62000274658203,77.44000244140625,77.66000366210938,769841.0,0.0036054438075372452,-2.2777730682829653,-2.3334181078331637,61.39630374059447,63.11728825295544,0.05128944005865321,-1.1157027889467628,-1.822983115351775,-1.629062976545768,7.7770361897169575,1.1800003051757812,1.4501446465893508,0.8640022277832031,-1.5484441223910181,3.2764485779574244,-0.3422209473039146,2.070225402870321,1.846939703369145,43.12509089695325,-18.66034651347111,1.2062231750871137,1,0.29999542236328125,-1.2300033569335938,-2.5250015258789062,-2.4300003051757812,-9.040000915527358,4,-0.06081608089154866,1.149993324305251,77.66000366210938,3.0571328922845526,77.66000366210938,-1.2857166811289829,77.68000030517578,-0.06081608089154866
5100,2020-01-20,78.19999694824219,78.66000366210938,77.41999816894531,77.95999908447266,903307.0,0.003335828825915099,1.1379196948271892,0.8571389645776567,60.91474986775456,62.18411705295406,-0.08607244722564644,-1.3238592177046087,-2.0079334451396136,-1.8405348915807451,7.931040443249183,1.2400054931640625,1.6767055990259792,1.047996902465826,-1.4073108114009898,3.503304616332642,-0.1796569544675748,2.275650759399227,1.5224063048095786,51.24990761293275,-8.415890477505535,1.227653856933407,1,0.04000091552734375,-1.4899978637695312,-2.7849960327148438,-3.0099945068359375,-10.0,0,-0.06393862142103823,-2.2777730682829653,77.94000244140625,1.149993324305251,77.66000366210938,3.0571328922845526,77.66000366210938,-0.06393862142103823
5101,2020-01-21,78.54000091552734,79.5199966430664,77.44000244140625,78.23999786376953,1307925.0,0.004347876989179378,-1.1894746141120158,1.2500238420701275,63.655041898981864,62.070145740025026,-0.346507863878287,-1.5562050283625126,-2.2693293077662418,-2.1292272602726996,8.52881802537013,2.0799942016601562,1.5614031199941252,1.2690010070800781,-1.214409894305959,3.752411908466115,0.027295556387059605,2.5107064577730966,1.1191542236352632,66.89202599149941,6.037567328101446,1.241705450693022,1,-0.3000030517578125,-1.8300018310546875,-3.125,-3.3499984741210938,-9.900001525878906,1,-0.07690349942857255,1.1379196948271892,78.19999694824219,-2.2777730682829653,77.94000244140625,1.149993324305251,77.66000366210938,-0.07690349942857255
5102,2020-01-22,76.5,79.33999633789062,76.41999816894531,78.81999969482422,1712387.0,-0.025974037328080013,-1.3548340455117378,-7.733253649356595,56.77656854888574,61.10215009214472,1.7453513333586415,0.5497882803378928,-0.1760282905390369,-0.05596249969963196,8.903524186773696,2.9199981689453125,1.47936044833682,-0.7950000762939453,-3.2364288049834045,1.6464286523955138,-2.015714440638675,0.42571428805078426,3.097171987551235,2.580705497842849,-61.95615410853234,1.220714364344727,1,1.5900001525878906,0.20999908447265625,-1.0849990844726562,-1.30999755859375,-11.0,2,-0.05620919021905635,-1.1894746141120158,78.54000091552734,1.1379196948271892,78.19999694824219,-2.2777730682829653,77.94000244140625,-0.05620919021905635
5103,2020-01-23,75.4000015258789,76.5,74.81999969482422,76.5,1065801.0,-0.014379065021190796,2.0545502465685015,0.4741373356966921,35.6194789225338,58.10291873462482,2.6086110059017926,1.6824930785889336,0.9127169686153991,1.070921793753584,9.222628892848842,1.6800003051757812,1.2646166135018575,-1.8609985351562557,-4.391004001196606,0.6690069308840947,-3.126001268176438,-0.5959958021360734,4.1199951171875,12.340472503319601,-45.73966522239246,1.2650027330201756,1,1.8899993896484375,1.529998779296875,-0.16500091552734375,-0.20999908447265625,-11.180000305175795,3,-0.03793104180999185,-1.3548340455117378,76.5,-1.1894746141120158,78.54000091552734,1.1379196948271892,78.19999694824219,-0.03793104180999185
5104,2020-01-24,75.94000244140625,76.5199966430664,74.80000305175781,75.77999877929688,1510085.0,0.0071618157108657154,1.606066561087542,-0.14545807641889597,42.05817795771234,55.249178609717944,1.7896440453991858,1.2324592769280542,0.3307542226918514,0.5538748528927044,9.678438670986587,1.7199935913085938,1.1400277343372665,-1.3379978179931697,-3.8252171353864384,1.1492214994000989,-2.581607476689811,-0.09438815929652833,3.399993896484375,24.152562235415633,-30.402040075285267,1.243609658696635,1,1.3400001525878906,1.1899948120117188,-1.1350021362304688,-0.75,-11.960002899169922,4,-0.049776121382316796,2.0545502465685015,75.4000015258789,-1.3548340455117378,76.5,-1.1894746141120158,78.54000091552734,-0.049776121382316796
5105,2020-01-27,74.18000030517578,75.5,73.95999908447266,75.5,813267.0,-0.023176219115721652,1.3333352599485593,-8.249809269502194,32.35866475213024,52.375938856612066,3.080333394144475,3.026334622966644,2.0461760411579917,2.3067110290123054,10.496760057994562,1.9800033569335938,0.8447507593663204,-3.0209999084472656,-5.790624517313077,-0.2513752995814542,-4.405812212880164,-1.636187604014367,4.796796569824224,3.956858224930018,-44.856871957174064,1.3848123044329048,1,2.55999755859375,2.759998321533203,0.5850009918212891,1.0100021362304688,-10.740001678466804,0,-0.07117819840354578,1.606066561087542,75.94000244140625,2.0545502465685015,75.4000015258789,-1.3548340455117378,76.5,-0.07117819840354578
5106,2020-01-28,74.80000305175781,75.16000366210938,74.04000091552734,74.19999694824219,579334.0,0.008358084982897696,-1.4347934254391057,-0.4545501835101003,37.81193026644311,50.14916646409026,2.2449180282372225,2.4284539655176047,1.3666014132883788,1.664872318004143,11.359304549595892,1.1200027465820312,0.5639602752328159,-2.3359973907470675,-5.270527941839703,0.5985331603455677,-3.803262666293392,-0.8687321152007428,3.6751140441894563,15.613464611928807,-29.066657930855442,1.4672652755463187,1,1.9399948120117188,2.139995574951172,0.39499855041503906,0.3899993896484375,-12.760002136230469,1,-0.08823537211554333,1.3333352599485593,74.18000030517578,1.606066561087542,75.94000244140625,2.0545502465685015,75.4000015258789,-0.08823537211554333
5107,2020-01-29,75.33999633789062,75.66000366210938,74.86000061035156,75.04000091552734,785666.0,0.007219161284781839,-1.4242662443501681,0.49998728447179697,32.78001665173498,47.04121473408568,1.4988424840770023,1.9456872835386179,0.7295287258757241,1.0944650524660915,11.96706497115651,0.8600006103515625,0.18977485814879458,-1.7690040588378935,-4.761555762511605,1.2235476448358185,-3.2652799106747494,-0.2727282070010375,2.6836089569091826,53.90619412059223,12.447850505088411,1.4962758518368586,1,1.4000015258789062,1.6000022888183594,-0.14499473571777344,-0.149993896484375,-11.679996490478516,2,-0.08893014698585233,-1.4347934254391057,74.80000305175781,1.3333352599485593,74.18000030517578,1.606066561087542,75.94000244140625,-0.08893014698585233
5108,2020-01-30,73.37999725341797,75.0199966430664,73.37999725341797,75.0,1063113.0,-0.026015385980141303,-1.0246871718070802,-5.4000915541313805,25.573163880768718,43.060865860771706,3.1155046085230254,3.980610019234149,2.595396113331006,3.028949939037915,12.753738621471012,1.9599990844726562,-0.055499821651835646,-3.647003173828125,-6.953934807170896,-0.34007154048535426,-5.30046899049951,-1.9935373571567396,4.237247420349121,0.0,-36.32130650207263,1.6534658166713831,1,3.0699996948242188,3.270000457763672,2.1350040435791016,1.8100051879882812,-11.339996337890625,3,-0.10738617536607942,-1.4242662443501681,75.33999633789062,-1.4347934254391057,74.80000305175781,1.3333352599485593,74.18000030517578,-0.10738617536607942
5109,2020-01-31,72.72000122070312,74.30000305175781,72.69999694824219,73.72000122070312,2099198.0,-0.008994222641294791,-2.0769095337304497,0.6172829040628812,22.08901973259198,38.74689584575364,3.304698925338897,4.453071251176482,3.205165266914591,3.632510089216339,12.982543375646044,1.600006103515625,-0.3359677601450528,-4.042999267578125,-7.830919946240357,-0.2550785889158931,-5.936959606909241,-2.149038928247009,4.3887737626220655,0.6758184826818292,-28.94968360298412,1.8939603393311133,1,3.389995574951172,3.589996337890625,2.7950000762939453,2.470001220703125,-13.680000305175781,4,-0.11688668670676661,-1.0246871718070802,73.37999725341797,-1.4242662443501681,75.33999633789062,-1.4347934254391057,74.80000305175781,-0.11688668670676661
5110,2020-02-03,72.58000183105469,72.91999816894531,71.68000030517578,72.58000183105469,1532996.0,-0.0019251840937618558,2.64709182299614,-0.0,25.146174478378512,34.46813279901993,2.86494585552056,4.444474450278705,3.3200000346713807,3.7367211798631104,13.291740168506234,1.2399978637695312,-0.679565156144804,-3.9439987182617244,-8.153093602246216,0.26509616572276684,-6.048546160253963,-1.839451276269486,3.9115442273588883,22.613084592278216,-6.420095643973461,2.104547441992245,2,2.9299964904785156,3.2199974060058594,2.769998550415039,2.6100006103515625,-15.14000320434571,0,-0.11848997067865452,-2.0769095337304497,72.72000122070312,-1.0246871718070802,73.37999725341797,-1.4242662443501681,75.33999633789062,-0.11848997067865452
5111,2020-02-04,75.45999908447266,76.9000015258789,69.05999755859375,69.5,9353818.0,0.03968031387105464,-1.2923974912245282,100.0,41.61582821750541,32.78360609553323,-0.5564075277080178,1.454768139220164,0.4316661785298095,0.8472190171570446,12.848763569641234,7.840003967285156,-1.015177372174847,-0.9470012664794893,-5.1367987638830215,3.242796230924043,-3.0419000151812554,1.1478974822222767,-3.779998779296875,81.6326312153016,50.87593073752766,2.0948987487017643,2,-2.479999542236328,-0.970001220703125,-0.10999870300292969,-0.26999664306640625,-19.619998931884766,1,-0.1592896979008449,2.64709182299614,72.58000183105469,-2.0769095337304497,72.72000122070312,-1.0246871718070802,73.37999725341797,-0.1592896979008449
5112,2020-02-05,78.31999969482422,79.45999908447266,75.55999755859375,75.68000030517578,3360114.0,0.03790088318381746,-1.7083298012122239,0.44295298576912884,52.06507047646512,34.61089404597004,-3.4990544408995703,-1.3998180348212657,-2.407478099342086,-2.0185260018782714,13.324504541344432,4.0,-1.3202488414124645,1.8639991760253878,-2.3941071297342944,6.12210548178507,-0.2650539768544604,3.993052328905236,-9.260002136230469,89.03846901549281,56.313009795450775,2.129053152879841,2,-4.060001373291016,-3.8300018310546875,-2.8599987030029297,-2.9899978637695312,-27.619998931884766,2,-0.20786515376318038,-1.2923974912245282,75.45999908447266,2.64709182299614,72.58000183105469,-2.0769095337304497,72.72000122070312,-0.20786515376318038
5113,2020-02-06,76.4800033569336,78.91999816894531,76.16000366210938,78.5,1708064.0,-0.023493313905263213,-1.0751869347857888,-0.7651504204837731,45.83808358500061,35.03088356011318,-1.6648229203550216,0.2829934347049914,-0.5488782815148454,-0.21866319187523686,12.661355264824921,2.7599945068359375,-1.7603630334141371,0.133002853393549,-3.997240046101794,4.263245752888892,-1.9321185963541296,2.1981243031412276,-7.420005798339844,71.34619913156962,38.28649918434073,2.065121449747672,2,-2.2200050354003906,-1.9900054931640625,-0.9200038909912109,-1.1500015258789062,-25.840003967285156,3,-0.16762556154306496,-1.7083298012122239,78.31999969482422,-1.2923974912245282,75.45999908447266,2.64709182299614,72.58000183105469,-0.16762556154306496
5114,2020-02-07,73.76000213623047,76.5,73.05999755859375,76.4000015258789,2691437.0,-0.03556486795651448,1.4225400543729383,1.3069325628387438,38.900008735660066,35.757699558283164,0.7972663562720328,2.7369233237899806,2.145608113121483,2.4143233649030975,11.559937624427572,3.44000244140625,-2.0717323605789773,-2.328998565673828,-6.427028157803193,1.7690310264555364,-4.37801336173851,-0.27998376960914584,-4.284004516601556,45.19234507746402,13.837347594410442,2.0490147960646814,2,0.4999961853027344,0.7299957275390625,1.9199981689453125,1.5699996948242188,-29.160003662109375,4,-0.15889372127534596,-1.0751869347857888,76.4800033569336,-1.7083298012122239,78.31999969482422,-1.2923974912245282,75.45999908447266,-0.15889372127534596
5115,2020-02-10,73.5,74.19999694824219,72.72000122070312,73.80000305175781,1997470.0,-0.0035249746298848805,1.6909237192914315,0.11363754587752507,37.34938928429581,35.70630611582235,1.0623880540905617,2.682377309360845,2.359139608396319,2.5497878689550646,10.26472117782773,1.4799957275390625,-2.0711236351583864,-2.3020008087158175,-6.272882556267064,1.6688809388354287,-4.287441682491433,-0.3165599349402015,-3.624642321777344,42.692324903587206,15.178497352151524,1.9854408737756213,2,0.7599983215332031,0.9899978637695312,2.3299999237060547,1.8300018310546875,-32.36999893188477,0,-0.19673468142139672,1.4225400543729383,73.76000213623047,-1.0751869347857888,76.4800033569336,-1.7083298012122239,78.31999969482422,-0.19673468142139672
5116,2020-02-11,73.5,74.18000030517578,72.80000305175781,73.91999816894531,2182733.0,0.0,1.936156743068632,1.399979655154875,41.61073338664241,36.6874968641454,0.9594906217456725,2.480333729792335,2.3252509572801756,2.430372789990571,9.721836273089037,1.3799972534179688,-2.1960901120902605,-2.093000793457037,-6.087635070610062,1.9016334836959885,-4.0903179320335425,-0.09568365488053132,-3.241256665527345,11.572685853354841,-18.306218623172832,1.9973171385765127,2,0.7599983215332031,0.9899978637695312,2.375,1.8300018310546875,-34.16999816894531,1,-0.21850342004477585,1.6909237192914315,73.5,1.4225400543729383,73.76000213623047,-1.0751869347857888,76.4800033569336,-0.21850342004477585
5117,2020-02-12,73.0999984741211,73.45999908447266,72.05999755859375,73.45999908447266,2915797.0,-0.005442197631005508,6.777773068282965,0.8571480472297911,43.306158229624444,38.65782956957382,1.126831876467918,2.6574434771437154,2.6479763120552775,2.763944643174483,10.008924010724238,1.44000244140625,-2.069257899335895,-2.2650020599365206,-6.283357749530779,1.753353629657738,-4.274179904733643,-0.25582421513939835,-2.4732049096484445,15.160361851251286,-16.23738481758022,2.0091778447971262,2,1.1599998474121094,1.3899993896484375,2.8299999237060547,2.2300033569335938,-27.699996948242195,2,-0.23611489304809763,1.936156743068632,73.5,1.6909237192914315,73.5,1.4225400543729383,73.76000213623047,-0.23611489304809763
5118,2020-02-13,72.83999633789062,73.13999938964844,71.95999908447266,73.0999984741211,1568685.0,-0.0035568008434707643,5.941097273645237,0.7222269317170347,40.828380996751406,40.739980821147086,1.4552103814161228,2.67497525623736,2.8138371949663252,2.9384055393311286,10.24635340095326,1.1800003051757812,-2.0631702175401188,-2.284003829956049,-6.300970476334712,1.7329628164226136,-4.292487153145387,-0.2755205067667106,-1.8598745526179812,19.383195505716163,-12.396851241184006,2.0084833231893344,2,1.4200019836425781,1.6500015258789062,3.0900020599365234,2.4900054931640625,-28.559997558593743,3,-0.30395382603052346,6.777773068282965,73.0999984741211,1.936156743068632,73.5,1.6909237192914315,73.5,-0.30395382603052346
5119,2020-02-14,73.19999694824219,73.5199966430664,72.80000305175781,72.87999725341797,1645043.0,0.004942348001798269,-2.0000476848981927,-1.230757944775375,46.83869729254805,43.15026113383259,1.3080085327753466,2.046587358311058,2.42770296968925,2.4730120118876755,10.13928699014436,0.7199935913085938,-2.0485539284624537,-1.6870029449462862,-5.561199280260112,2.18719339036754,-3.6241011126031992,0.2500952227106268,-1.8806800710015494,55.35710028235599,19.229048241395695,1.9370981676569157,2,1.0600013732910156,1.2100028991699219,3.5200023651123047,2.6200027465820312,-28.499996185302734,4,-0.3081967008078612,5.941097273645237,72.83999633789062,6.777773068282965,73.0999984741211,1.936156743068632,73.5,-0.3081967008078612
5120,2020-02-17,73.19999694824219,73.76000213623047,72.69999694824219,73.19999694824219,1255091.0,0.0,-1.1200103759765625,0.0,44.62363165585665,43.484461515871615,1.5703417808986302,1.7421126531212678,2.426820971498003,2.3825162738080508,9.958721342329776,1.0600051879882812,-1.746925263755486,-1.4370029449462862,-5.047358412533967,2.1733525226413946,-3.2421806787401266,0.36817478884755417,-1.5550527827122664,55.85572891607671,16.424984562962273,1.8051777337938382,2,2.5100021362304688,1.2100028991699219,3.5200023651123047,2.8700027465820312,-25.689998626708984,0,-0.39071037795730246,-2.0000476848981927,73.19999694824219,5.941097273645237,72.83999633789062,6.777773068282965,73.0999984741211,-0.39071037795730246
5121,2020-02-18,72.5,72.86000061035156,72.18000030517578,72.72000122070312,2685579.0,-0.009562800238053781,1.720001220703125,-100.0,40.55851859817929,42.20595575161763,2.018582869405165,2.072673769204485,3.1609824071741173,3.0151305211197865,9.366920857198158,1.0199966430664062,-1.3329312265479132,-1.8349998474121065,-5.06068418512676,1.3906844903025473,-3.4478420162694334,-0.22215767855477964,-0.5424536377123701,30.0,-7.2857616540635775,1.6128421688573265,2,2.9399986267089844,1.9099998474121094,4.219999313354492,3.5699996948242188,-23.779998779296868,1,-0.43268964043978997,-1.1200103759765625,73.19999694824219,-2.0000476848981927,73.19999694824219,5.941097273645237,72.83999633789062,-0.43268964043978997
5122,2020-02-19,72.19999694824219,73.23999786376953,72.19999694824219,72.5199966430664,1689701.0,-0.004137973127693928,-5.500011920940324,1.4545359966708282,45.59043143721742,42.17843884630839,1.5188971558676911,2.1439346182635006,3.5123558820402963,3.249793068499315,9.400124221252797,1.0400009155273438,-0.9812137527686389,-1.9200027465820284,-5.111123578474093,1.271118085310036,-3.5155631625280535,-0.32444233063600336,7.260002136230469,13.333192048488959,-27.484682210401267,1.5955604159460302,2,2.0300025939941406,2.0900001525878906,4.520002365112305,3.8700027465820312,-22.519996643066406,2,-0.4552631095088677,1.720001220703125,72.5,-1.1200103759765625,73.19999694824219,-2.0000476848981927,73.19999694824219,-0.4552631095088677
5123,2020-02-20,72.54000091552734,72.80000305175781,72.12000274658203,72.41999816894531,1372510.0,0.004709196421834871,1.1249776485033438,-0.3750089407052428,49.31087199972427,43.33520143120441,0.6271843099921455,1.6639944519899217,3.2158371428807158,2.8751419706086807,9.667122910153905,0.6800003051757812,-1.0123976214455723,-1.4369987487793026,-4.6428965722244016,1.7688990746657964,-3.039947660501852,0.16595016294324694,6.774798126220702,25.609653978916814,-19.44792991939357,1.602948911722551,2,0.5399971008300781,1.7499961853027344,4.224998474121094,3.529998779296875,-26.450000762939453,3,-0.37413839326047027,-5.500011920940324,72.19999694824219,1.720001220703125,72.5,-1.1200103759765625,73.19999694824219,-0.37413839326047027
5124,2020-02-21,72.16000366210938,72.81999969482422,71.9000015258789,72.22000122070312,1477792.0,-0.005238451180342163,-2.172397463892031,-0.4999682115836989,48.42105987753964,44.565387052675945,0.8452399440050442,1.8406550875482708,3.6061417659609845,3.2073923067871988,9.990166600542919,0.9199981689453125,-1.4773665931873126,-1.6279960632324162,-4.792041910554161,1.5360497840893288,-3.2100189868932887,-0.0459731395715437,6.867003527832026,13.978604887733088,-32.51693726781028,1.5820229236608743,2,0.8799972534179688,2.129993438720703,4.9949951171875,3.9099960327148438,-23.090003967285156,4,-0.3863636844222065,1.1249776485033438,72.54000091552734,-5.500011920940324,72.19999694824219,1.720001220703125,72.5,-0.3863636844222065
5125,2020-02-24,68.90000152587889,71.0999984741211,68.5,71.0,2185836.0,-0.04517741090335181,1.2608727381288043,35.00139877924744,26.023414642851932,42.83346274781034,3.781809911216328,4.937984159987721,6.815570935296833,6.389987070821533,10.38413088931473,3.660003662109375,-1.8014826544086873,-4.623998260498055,-8.460061941344605,-0.7879345796515054,-6.542030100921323,-2.7059664200747875,9.699385324218753,8.438854560174565,-32.22360169865658,1.918031840423273,2,2.2299995422363423,5.109996795654311,8.574996948242202,7.169998168945327,-18.960002899169915,0,-0.35123367528300997,-2.172397463892031,72.16000366210938,1.1249776485033438,72.54000091552734,-5.500011920940324,72.19999694824219,-0.35123367528300997
5126,2020-02-25,68.19999694824219,69.90000152587889,67.98000335693361,69.23999786376953,1849525.0,-0.010159717882934793,-1.5946129855401305,0.4952388910485305,6.076422347480147,38.69682542757208,4.080002551476227,5.394773373621717,7.457115273023959,7.055310085654668,10.866385373659917,1.919998168945284,-1.7857776474776728,-4.994002532958987,-9.452864661481087,-0.5351404044368877,-7.223433597220037,-2.7645714686979375,9.591438953847643,4.182392035251642,-29.1066496380389,2.2294310642610506,2,2.6700057983398438,5.5500030517578125,9.275001525878906,7.870002746582031,-20.279998779296875,1,-0.3033724274564247,1.2608727381288043,68.90000152587889,-2.172397463892031,72.16000366210938,1.1249776485033438,72.54000091552734,-0.3033724274564247
5127,2020-02-26,68.63999938964844,69.05999755859375,65.73999786376953,67.83999633789061,2201656.0,0.006451648989664438,3.0487816224564797,-0.7692330264461128,11.264871450208119,35.41199103351172,3.2864197120841396,4.666332892490217,6.982547734639141,6.578361676130271,11.986920121953396,3.3199996948242188,-1.7184081356733145,-4.219000244140631,-8.994508173150379,0.5565076848691177,-6.606754208645498,-1.8312462796357636,8.170293257925778,40.96046293602302,11.969636912877704,2.3877539645048724,2,1.1100006103515625,3.9599990844726562,8.834999084472656,7.430000305175781,-22.139999389648438,2,-0.2902097661141505,-1.5946129855401305,68.19999694824219,1.2608727381288043,68.90000152587889,-2.172397463892031,72.16000366210938,-0.2902097661141505
5128,2020-02-27,65.5,67.63999938964844,64.44000244140625,67.63999938964844,2191999.0,-0.045745912260628296,1.9906522064643093,-2.6749890327871504,10.81598927543304,31.409467920498944,5.895747682947757,7.574038476086926,10.038531735210512,9.672042047122204,12.461141427308736,4.1999969482421875,-1.875857843233561,-6.964999771118158,-12.75254956919727,-1.177449973039046,-9.858774670157715,-4.071224872078602,9.981857273517647,12.649139689889594,-13.701902834908434,2.893774899039558,2,3.6000022888183594,6.450000762939453,11.899999618530273,10.569999694824219,-19.970001220703118,3,-0.2415267128980797,3.0487816224564797,68.63999938964844,-1.5946129855401305,68.19999694824219,1.2608727381288043,68.90000152587889,-0.2415267128980797
5129,2020-02-28,64.22000122070311,64.45999908447266,62.93999862670898,63.43999862670898,2436507.0,-0.019541966096135677,1.412702353308,-0.364487297410993,9.861641479572896,27.547024567578525,6.445822854714464,8.626893221139355,11.182447548442,10.895253757029579,12.752208394705278,2.5600013732910227,-2.112504627818268,-7.81999855041505,-14.678066492504072,-0.9619306083260284,-11.249032521459554,-4.3909645793705465,9.715996376318941,15.686306592273736,-8.242512584988853,3.4290339710445075,2,3.869997024536147,6.9799976348877095,12.889999389648452,11.849998474121108,-16.24999999999998,4,-0.28231081786822687,1.9906522064643093,65.5,3.0487816224564797,68.63999938964844,-1.5946129855401305,68.19999694824219,-0.28231081786822687
5130,2020-03-02,63.97999954223633,66.09999847412111,62.20000076293945,65.48000335693361,2521702.0,-0.003737179599887841,1.8467198405063063,-1.9230754182704186,9.661064564318465,24.11397411937177,5.856279723823192,8.63214402184397,11.248533763303982,11.06883196952316,12.234582269304465,3.899997711181655,-2.324123651723454,-7.630000114440918,-15.367553175405746,0.1075529465239029,-11.498776644923325,-3.761223583958511,8.196638219535629,23.11686497310643,-2.2768163929059995,3.8687765304824118,3,3.739999771118164,6.850000381469727,13.225000381469727,12.09000015258789,-12.979999542236328,0,-0.2330415747747746,1.412702353308,64.22000122070311,1.9906522064643093,65.5,3.0487816224564797,68.63999938964844,-0.2330415747747746
5131,2020-03-03,63.43999862670898,65.40000152587889,63.13999938964844,65.01999664306639,2435294.0,-0.008440151912956328,-1.0733997931660952,1.0533293321499178,9.547786375923593,20.109235779228012,5.560738698809665,8.669979119847902,11.621522208047985,11.538275706577572,13.634329501015937,2.2600021362304545,-2.7529742740710503,-7.569001007080082,-15.89250742532068,0.7545054111605083,-11.730754216200374,-3.4072477979597906,6.940844475273131,18.075779052186203,-8.256581180310793,4.161753209120296,3,4.070001602172859,7.390001296997077,13.39999961853028,12.630001068115241,-10.520000457763665,1,-0.21279950019286953,1.8467198405063063,63.97999954223633,1.412702353308,64.22000122070311,1.9906522064643093,65.5,-0.21279950019286953
5132,2020-03-04,62.040000915527344,64.0,61.68000030517578,63.91999816894531,3259229.0,-0.02206806023782315,1.2745084839577092,1.1898731732285228,8.715643688867914,15.598654855799527,5.998820084879696,9.262687349617849,12.839309452605534,12.888238505657824,14.17129389547362,2.3199996948242188,-3.2355735077623393,-8.154998779296875,-16.650494846741694,0.3404972881479438,-12.402746813019277,-3.9072507455744727,6.868290565427088,6.040279625033122,-20.296546774351437,4.247748033722408,3,5.209999084472656,8.529998779296875,14.799997329711914,14.029998779296875,-9.040000915527344,2,-0.2275951408480409,-1.0733997931660952,63.43999862670898,1.8467198405063063,63.97999954223633,1.412702353308,64.22000122070311,-0.2275951408480409
5133,2020-03-05,63.65999984741211,65.13999938964844,60.2599983215332,62.7599983215332,5495951.0,0.02611216808475758,1.5284975629424948,-0.4787249152851896,16.736429833683005,12.078140406482122,3.3377236100444776,6.9914566433998,11.050233355602487,11.230310414956762,14.865002301147179,4.880001068115234,-3.6082447101343433,-5.8939996719360295,-14.32715767785271,2.5391583339806445,-10.11057867489437,-1.677420668977689,3.8026333983865896,58.21920268910008,34.084577854427195,4.216579002958338,3,2.019998550415039,6.19999885559082,13.179998397827148,12.40999984741211,-10.15999984741211,3,-0.26955701992684966,1.2745084839577092,62.040000915527344,-1.0733997931660952,63.43999862670898,1.8467198405063063,63.97999954223633,-0.26955701992684966
5134,2020-03-06,62.040000915527344,62.65999984741211,60.29999923706055,62.38000106811523,3798646.0,-0.025447674140241516,4.244459138130539,-0.37777730682828864,15.03762112136755,10.857496681872748,3.767420339312423,8.103893834336901,12.49431889871272,12.80960037155549,16.74923715411959,3.3600006103515625,-4.160054987117377,-6.9279985427856445,-15.75037472168944,1.8943776361181506,-11.339186632237542,-2.516810453333747,3.9821053454182618,30.479495676132135,9.929524603579626,4.411188089451897,3,3.039999008178711,7.819997787475586,14.50999641418457,14.029998779296875,-10.28000259399414,4,-0.26611866364589853,1.5284975629424948,63.65999984741211,1.2745084839577092,62.040000915527344,-1.0733997931660952,63.43999862670898,-0.26611866364589853
5135,2020-03-09,59.040000915527344,59.72000122070313,57.15999984741211,58.22000122070313,3236018.0,-0.04835589870613877,1.348624784329637,-2.4117627259365935,13.143505241132189,11.642728114500754,5.835342061288728,10.50356572498103,15.276049655754179,15.74145299219495,18.841594019416558,4.880001068115234,-4.949457303713174,-9.204998588562006,-18.799784171635338,0.3897869945113257,-14.002391380098672,-4.40760579702534,6.099998474121094,22.81554229567883,3.3179686175759358,4.797392791536664,3,4.069997787475586,9.269998550415039,17.16999626159668,17.029998779296875,-6.0,0,-0.18749999192348987,4.244459138130539,62.040000915527344,1.5284975629424948,63.65999984741211,1.2745084839577092,62.040000915527344,-0.18749999192348987
5136,2020-03-10,57.43999862670898,61.15999984741211,57.06000137329102,59.5,3289928.0,-0.027100309349716967,-1.9078045844070737,-2.512197731649934,12.269960306494013,11.754404654088075,6.424088759864482,11.424439403968627,16.62243997479387,17.263631531936703,20.752971697588322,4.099998474121087,-5.828974567072876,-10.002000808715827,-20.399585607951174,0.395583990519512,-15.2007932083335,-4.803208409098154,6.104000854492192,4.702937459250306,-14.931027091261031,5.19879239961767,3,4.910001754760749,10.820001602172859,18.215000152587898,18.36000061035157,-1.5399971008300781,1,-0.1121169704157069,1.348624784329637,59.040000915527344,4.244459138130539,62.040000915527344,1.5284975629424948,63.65999984741211,-0.1121169704157069
5137,2020-03-11,55.84000015258789,58.22000122070313,55.34000015258789,57.81999969482422,3439939.0,-0.027855127304566185,1.0719412811607592,0.9611641855719324,9.894337300898755,11.65199887913982,6.724631218001981,12.295456514346782,17.952097809646432,18.75750960021972,22.579658280882473,2.8800010681152415,-6.206075305994318,-10.738999366760254,-21.989444625843277,0.5114458923227616,-16.364221996301765,-5.113776737218743,6.407199707031246,5.102041213525361,-13.206964860100605,5.625222629541508,3,4.879999160766609,11.559999465942383,17.89499855041504,18.64999771118164,1.0799980163574219,2,-0.05229229899110688,-1.9078045844070737,57.43999862670898,1.348624784329637,59.040000915527344,4.244459138130539,62.040000915527344,-0.05229229899110688
5138,2020-03-12,50.70000076293945,53.79999923706055,50.22000122070313,52.7599983215332,4303118.0,-0.09204869941982308,-1.3708622488549644,1.0404030479052877,8.053170127556712,11.451057617804688,10.666130514764397,16.539738630267422,22.784180111512057,23.775112252417728,24.769960665589295,5.6199989318847585,-6.505208914013821,-14.771998977661127,-27.665514386966592,-1.8784835683556622,-21.218756682313852,-8.325241273008395,10.459999084472656,3.858517646503195,-14.378692608220952,6.446757704652731,3,7.4599990844726705,13.869998931884766,23.674997329711914,23.789997100830078,7.0,3,0.04536487578796633,1.0719412811607592,55.84000015258789,-1.9078045844070737,57.43999862670898,1.348624784329637,59.040000915527344,0.04536487578796633
5139,2020-03-13,50.63999938964844,54.68000030517578,49.31999969482422,51.58000183105469,4778025.0,-0.0011834590214616636,-1.994412217254357,0.45631240555835384,9.204651134250057,11.400345014463756,9.607568537594801,15.623993153800399,22.43314947940614,23.696435517939463,27.32163240993438,5.3600006103515625,-7.065233671699367,-13.704000473022461,-27.654828648587156,0.24682770254223385,-20.6794145608048,-6.7285863852401135,8.332000732421875,11.148645927472426,-7.983969730804617,6.9754140877823465,3,6.720001220703118,12.270000457763672,23.73499870300293,23.849998474121094,7.560001373291016,4,0.05647710594041189,-1.3708622488549644,50.70000076293945,1.0719412811607592,55.84000015258789,-1.9078045844070737,57.43999862670898,0.05647710594041189
5140,2020-03-16,44.599998474121094,47.9900016784668,43.349998474121094,47.9900016784668,5330642.0,-0.11927332125446288,1.737462429768564,3.606377020972664,7.4314620583511015,11.165197868066812,14.09126363868824,20.460515332522434,28.004090711470383,29.546219090528353,30.378286036102025,7.290000915527344,-7.603803150686268,-18.31400146484375,-34.17504638323305,-2.4529565464544447,-26.244523924038404,-10.3834790056491,12.441601562499997,7.018528375155421,-13.42665007191241,7.930522459194651,3,9.645000457763672,14.174999237060547,29.774999618530273,29.889999389648438,14.300003051757805,0,0.16053811866309053,-1.994412217254357,50.63999938964844,-1.3708622488549644,50.70000076293945,1.0719412811607592,55.84000015258789,0.16053811866309053
5141,2020-03-17,41.13000106811523,46.08000183105469,39.72000122070313,45.70000076293945,4854548.0,-0.07780263508348129,1.386490966399182,1.3480812315946678,5.26828986294008,10.782158554074828,15.716542702855932,22.61956799363839,30.940851002432204,32.78025873021621,33.4542697126163,6.360000610351555,-8.163704302083971,-20.215498924255378,-38.15350861861344,-2.27748922989732,-29.1845037714344,-11.246494077076349,13.549999237060554,7.6216207968221354,-9.805982850483637,8.969004847179027,3,11.299999237060554,15.819999694824226,33.24499702453614,33.359996795654304,20.629997253417976,1,0.2895696459547379,1.737462429768564,44.599998474121094,-1.994412217254357,50.63999938964844,-1.3708622488549644,50.70000076293945,0.2895696459547379
5142,2020-03-18,39.33000183105469,41.0,38.0099983215332,40.86999893188477,3863842.0,-0.0437636564628231,2.3222254953280537,0.33697969445692,5.508327611070484,9.534591640451216,15.596491751682592,23.010529466206293,32.19053244201976,34.38029736128769,36.956278573160155,3.120002746582024,-8.841716213197955,-20.371998405456544,-40.06040342065248,-0.6835933902606115,-30.216200913054507,-10.527795897858581,12.357998657226567,7.918436427402567,-9.695827944790267,9.844202507597965,3,11.004997253417969,16.55499839782715,35.04499626159668,35.159996032714844,21.40999984741211,2,0.42130686304063825,1.386490966399182,41.13000106811523,1.737462429768564,44.599998474121094,-1.994412217254357,50.63999938964844,0.42130686304063825
5143,2020-03-19,45.4000015258789,45.9000015258789,38.79999923706055,39.88000106811523,5258723.0,0.15433509820056468,1.1779146596114254,-3.5844226296194295,22.485378107918905,10.362120194512476,7.4470568565714,15.602990928674153,25.586848223691824,28.11135006437633,39.926637836450794,7.100002288818352,-9.432401833132943,-12.94499874114991,-32.64892335445503,6.75892587215521,-22.796961047802476,-3.0930364344973498,3.552398529052745,44.33114772030098,25.37943693385442,9.851962306652561,3,4.184997558593757,10.484998703002937,28.974996566772468,29.089996337890632,13.439998626708991,3,0.25374441092253686,2.3222254953280537,39.33000183105469,1.386490966399182,41.13000106811523,1.737462429768564,44.599998474121094,0.25374441092253686
5144,2020-03-20,44.27999877929688,48.790000915527344,43.79999923706055,47.4900016784668,3537535.0,-0.024669663192491198,-1.393285038252156,-0.5815222161177844,21.9213200158199,11.337432947255556,6.462467415496867,15.31226738088256,26.140766815833807,29.042394643179797,42.60285318580715,4.990001678466797,-9.974669148459341,-12.671001243591299,-32.20379299152055,6.861790504337954,-22.437397117555925,-2.9046053696266725,-6.270000457763679,58.1632555566998,38.096856087577024,9.766395873964624,3,5.305000305175774,11.605001449584954,30.094999313354485,30.20999908447265,17.460002899169915,4,0.30307141719970176,1.1779146596114254,45.4000015258789,2.3222254953280537,39.33000183105469,1.386490966399182,41.13000106811523,0.30307141719970176
5145,2020-03-23,44.70000076293945,45.93999862670898,41.47000122070313,42.0,3781993.0,0.009485139910142548,-1.3776592560728298,-0.8411209733292313,23.197942856793674,12.551653230622184,4.240337415312446,13.688099688107279,25.13757358360948,28.437151823180955,44.00509725304982,4.469997406005845,-10.820323183931613,-11.040999221801755,-30.455012733887273,8.373014290283763,-20.748005977844514,-1.333992465758996,-6.474402389526368,62.05937691641604,40.01689237276569,9.707006756042759,3,3.414999008178711,11.184999465942383,29.634998321533203,29.789997100830078,14.459999084472656,0,0.3020134176640279,-1.393285038252156,44.27999877929688,1.1779146596114254,45.4000015258789,2.3222254953280537,39.33000183105469,0.3020134176640279
5146,2020-03-24,47.5099983215332,47.5099983215332,45.31999969482422,46.9000015258789,3822528.0,0.06286347898507216,6.1803610848805866,0.22592467529165028,30.02474151675598,14.788364810161877,-0.14121043647323717,9.748388756797738,21.815304131584554,25.441683077806005,45.11915143283312,2.80999755859375,-11.49780947747815,-7.196501731872559,-26.01090049541685,11.617897031671731,-16.603701113644703,2.2106976498995863,-9.073111897277833,88.1261383489159,61.41325136076607,9.407199381772145,3,-1.164999008178711,8.114999771118164,27.55000114440918,26.979999542236328,9.03000259399414,1,0.23973907823068363,-1.3776592560728298,44.70000076293945,-1.393285038252156,44.27999877929688,1.1779146596114254,45.4000015258789,0.23973907823068363
5147,2020-03-25,48.72000122070313,54.099998474121094,46.099998474121094,49.209999084472656,4490576.0,0.02546838438050436,-1.792319481041698,-0.8032794061548065,29.226922382904135,17.141003949644922,-2.7573634025880054,7.346152871950544,20.0971723918669,24.059345733925817,44.93989691481295,8.0,-11.87774904247356,-4.990498924255363,-22.78031299463192,12.799315146121195,-13.885405959443638,3.9044081109329127,-10.076052506622325,64.83661750527268,40.36958541618844,8.894907035188277,3,-2.37500190734864,6.904996871948235,26.204998016357415,25.7699966430664,8.45999908447265,2,0.2676518221286259,6.1803610848805866,47.5099983215332,-1.3776592560728298,44.70000076293945,-1.393285038252156,44.27999877929688,0.2676518221286259
5148,2020-03-26,49.68000030517578,49.68000030517578,46.95000076293945,47.9900016784668,2116631.0,0.019704414212221133,2.2307713143561396,-3.448991825613129,32.49291849602815,19.728589212064712,-4.33291793530735,5.4179727395795965,18.629723224134594,22.934996350224196,44.38184212735828,2.729999542236328,-12.112038876482309,-3.239499855041501,-20.2101063618191,13.731106651736098,-11.7248031084303,5.245803398347299,-10.41780960069336,65.00396571543861,39.59151395427973,8.4853032533888,3,-3.625001907348633,5.73499870300293,24.579998016357422,24.80999755859375,7.599998474121101,3,0.2226248249869427,-1.792319481041698,48.72000122070313,6.1803610848805866,47.5099983215332,-1.3776592560728298,44.70000076293945,0.2226248249869427
5149,2020-03-27,46.09000015258789,49.4000015258789,45.54999923706055,49.4000015258789,3246289.0,-0.07226248249869427,1.3262844057314995,-1.9585822857955415,31.958763434477177,22.453844920523164,-1.6273417886636565,7.989713521487062,21.651068078036843,26.3508757788386,43.49878794712401,4.130001068115234,-12.263922183009939,-5.922999954223634,-22.277706046207683,10.431706137760415,-14.100353000215662,2.254353091768394,-6.2342971373199205,36.579571944360346,10.390896033840477,8.177353045992026,3,-0.03500175476074219,9.32499885559082,27.59499740600586,28.39999771118164,11.930000305175781,4,0.27663267428486016,2.2307713143561396,49.68000030517578,-1.792319481041698,48.72000122070313,6.1803610848805866,47.5099983215332,0.27663267428486016
5150,2020-03-30,49.06999969482422,49.06999969482422,44.72999954223633,47.16999816894531,3853708.0,0.06465609746952894,3.5684175443809556,-0.5740183497234647,38.77113116570781,26.176382843052913,-4.365689692306063,4.042692019993169,18.1169349693602,23.201458690606415,43.613823492963476,4.340000152587891,-11.701697269461782,-2.197500419616702,-17.586147807952983,13.191146968719572,-9.891824113784836,5.496823274551431,-8.644524861202122,46.31804319442867,16.69231204432231,7.694323694168137,3,-3.0150012969970703,5.48499870300293,24.594999313354492,25.419998168945312,9.229999542236328,0,0.25820260979090603,1.3262844057314995,46.09000015258789,2.2307713143561396,49.68000030517578,-1.792319481041698,48.72000122070313,0.25820260979090603
5151,2020-03-31,49.93999862670898,50.34000015258789,48.65999984741211,49.79999923706055,3557481.0,0.01772975213563166,2.5744594506850205,0.07368383011359383,41.92665383408383,30.222863534498835,-4.307553303842944,2.2234473263671077,16.680525879826924,22.164423263743494,43.61881139670284,1.6800003051757812,-11.319268409953509,-0.6525014877319393,-14.937788473562854,13.632785498098976,-7.795144980647393,6.490142005183515,-8.967542847466923,55.602984827925305,21.93022208029705,7.142643492915456,3,-3.489999771118157,4.01500129699707,22.63000106811524,24.27000045776368,7.979999542236335,1,0.184621575375296,3.5684175443809556,49.06999969482422,1.3262844057314995,46.09000015258789,2.2307713143561396,49.68000030517578,0.184621575375296
5152,2020-04-01,47.91999816894531,49.4000015258789,46.83000183105469,48.95000076293945,2941305.0,-0.04044854852445523,1.6632064339772308,-7.357193460490836,45.8408102498695,32.81791155027113,-1.051497495759051,3.300597429857021,18.164730836240608,24.002348544414957,43.329499913982154,3.1099967956542898,-10.179967385612173,-1.9665018081665053,-15.228700033915104,11.295696417582093,-8.597600921040808,4.664597304707797,-6.4224406819081,56.862714432201756,18.61648578332796,6.631099112874301,4,-0.13499832153320312,5.614999771118164,24.390003204345703,26.03000259399414,11.20000076293946,2,0.17988320275371472,2.5744594506850205,49.93999862670898,3.5684175443809556,49.06999969482422,1.3262844057314995,46.09000015258789,0.17988320275371472
5153,2020-04-02,46.5,49.22000122070313,45.349998474121094,47.93000030517578,3513206.0,-0.029632684123630626,-1.075066629303807,1.388346314382113,44.04830429132617,35.276465358660715,0.6045158985112948,3.5511656499116953,19.05684772250649,25.203979738871027,42.75317095067949,3.8700027465820384,-8.494647417562888,-2.5284999847412095,-14.158713243682293,9.101713274199874,-8.343606614211751,3.286606644729332,-4.498344873479432,31.55080686618234,-9.70490960712931,5.815106629470542,4,1.2849998474121094,6.32499885559082,24.674999237060547,26.329998016357422,9.720001220703132,3,0.22967742591775875,1.6632064339772308,47.91999816894531,2.5744594506850205,49.93999862670898,3.5684175443809556,49.06999969482422,0.22967742591775875
5154,2020-04-03,45.52999877929688,46.9000015258789,45.08000183105469,46.54999923706055,2576597.0,-0.020860241305443394,1.1162725194005712,0.7132868811788696,51.56513014781922,38.42837505766355,1.9785411283065315,3.39491908322195,19.459403886173824,25.929553909035597,42.16299818034073,1.8199996948242116,-6.670324802181177,-2.6730010986328026,-12.639314705408431,7.293312508142826,-7.656157902020617,2.3101557047550116,-3.04440991887229,14.260234403261862,-30.032200779659178,4.983156803387812,4,3.885000228881829,6.524999618530273,24.995002746582024,26.6500015258789,10.130001068115227,4,0.2580716080612522,-1.075066629303807,46.5,1.6632064339772308,47.91999816894531,2.5744594506850205,49.93999862670898,0.2580716080612522
5155,2020-04-06,47.97000122070313,48.88000106811523,46.0,46.70000076293945,3551618.0,0.05359109393422057,-1.1573025681322946,-1.2450979292187137,61.92468474550937,41.9728131941917,0.05718145605882796,0.08754587740538966,16.52534875144699,23.26609241605687,40.63546195055859,3.350002288818345,-5.608817807510015,0.32050132751465554,-8.242474483794417,8.883477138823729,-3.960986578139881,4.601989233169192,-5.019835975730679,54.94297170813653,5.7635787055269745,4.281487905654536,4,1.4449977874755788,4.084997177124023,21.674997329711907,23.459997177124016,8.669998168945305,0,0.20950591997740275,1.1162725194005712,45.52999877929688,-1.075066629303807,46.5,1.6632064339772308,47.91999816894531,0.20950591997740275
5156,2020-04-07,51.0,52.27999877929688,49.349998474121094,49.70000076293945,4042205.0,0.06316445074404475,-1.9299947166543714,1.023621077546454,69.50852012721272,46.44854627689266,-2.7107646324743158,-3.6360829788618503,13.006332233463155,20.017447025036546,39.56239210598716,4.30999755859375,-4.266091569042807,3.6725000381469712,-3.7485219008149,11.093521977108843,-0.03801093133396449,7.383011007627907,-7.603841425861603,82.22223164123173,26.674240701091826,3.7105109694809353,4,-2.4950008392333984,0.7049999237060476,18.274999618530273,20.059999465942383,9.560001373291023,1,0.1431372399423636,-1.1573025681322946,47.97000122070313,1.1162725194005712,45.52999877929688,-1.075066629303807,46.5,0.1431372399423636
5157,2020-04-08,52.91999816894531,53.2400016784668,49.38000106811523,50.84000015258789,2214832.0,0.037647022920496376,1.8382304886309662,1.5999994131231532,64.5962655656962,50.015584840189106,-4.43916583700581,-6.098742541845226,10.592136124923037,17.86667056502759,37.97060744166959,3.8600006103515696,-2.880957591174777,5.7384983062744155,-1.0667163747117812,12.543712987260612,2.335890965781317,9.141105646767514,-9.09568599880761,96.07838829037514,37.4958846600714,3.402607340493098,4,-3.93499755859375,-1.3449993133544922,16.250001907348633,18.14000129699707,10.080001831054688,2,0.09448224060850618,-1.9299947166543714,51.0,-1.1573025681322946,47.97000122070313,1.1162725194005712,45.52999877929688,0.09448224060850618
5158,2020-04-09,53.0,55.84000015258789,52.5,53.79999923706055,2093796.0,0.0015117504501660495,-2.711112853627885,-0.38461538461538464,67.63754205117127,53.97989357537733,-4.468623375683713,-6.3217170384153505,10.071862987431288,17.567744500509775,35.49081887054138,3.3400001525878906,-1.8911735236661684,5.703500175476073,-1.4222513896329971,12.829251740585143,2.140624392921538,9.266375958030608,-8.76466037770296,73.60594242004291,14.351994668399179,3.5628757825545336,4,-2.7150001525878906,-1.4250011444091797,15.90999984741211,17.799999237060547,10.599998474121094,3,0.11547167796008995,1.8382304886309662,52.91999816894531,-1.9299947166543714,51.0,-1.1573025681322946,47.97000122070313,0.11547167796008995
5159,2020-04-14,53.5,54.7400016784668,53.29999923706055,54.18000030517578,2218842.0,0.009433962264151052,-1.6666666666666667,0.8500011920940324,67.74193449149394,57.19887172268691,-4.2543692054053395,-6.9529482508642815,9.149601184114971,16.876010584130427,32.75014719146574,1.7400016784667969,-0.9002554224762775,6.060500144958496,-1.452058293829083,13.573058583746075,2.3042209255647066,9.816779364352286,-8.568380745885506,76.21951101319365,16.60494203747551,3.7562792193937904,4,-3.039999008178711,-3.1650009155273438,14.269998550415039,16.589998245239258,11.83999633789061,1,0.0508411443122081,-2.711112853627885,53.0,1.8382304886309662,52.91999816894531,-1.9299947166543714,51.0,0.0508411443122081
5160,2020-04-15,51.7599983215332,53.9000015258789,51.56000137329102,53.61999893188477,2453027.0,-0.032523395859192505,-1.0708016285083488,2.7352937876561043,58.95490813059285,59.09089997785458,-2.3385912407433196,-4.900273540122392,10.442929253365364,18.425945558401125,29.035450530191863,2.3400001525878764,-0.1410096245390946,3.962498474121091,-3.6618903286190303,11.586887276861212,0.15030407275102675,7.774692875491155,-6.1738762135103045,37.13404043342943,-18.094341017632985,3.812194401370062,4,-1.299997329711914,-2.174999237060547,15.710000991821289,18.329999923706055,13.619998931884766,2,0.07534779081042631,-1.6666666666666667,53.5,-2.711112853627885,53.0,1.8382304886309662,52.91999816894531,0.07534779081042631
5161,2020-04-16,53.040000915527344,54.2400016784668,51.459999084472656,52.15999984741211,3744069.0,0.02472957178326718,-1.4385959922300728,-0.4731186985733839,59.07562844725171,60.56143533311927,-3.50075641703215,-5.525557705702198,8.629072225702238,16.95340624376955,24.824017634602953,2.7800025939941406,1.0092290802111563,4.647001075744626,-2.6375835070274007,11.931585658516653,1.0047087843586127,8.28929336713064,-6.838646124830547,56.656352416664255,2.534154219458067,3.642292291386015,4,-2.5799999237060547,-3.4550018310546875,12.669998168945312,15.499998092651367,13.720001220703125,3,0.06787327322739922,-1.0708016285083488,51.7599983215332,-1.6666666666666667,53.5,-2.711112853627885,53.0,0.06787327322739922
5162,2020-04-17,55.9000015258789,57.86000061035156,54.47999954223633,54.5,3988126.0,0.0539215792040888,-3.694437968889077,1.590908893869174,62.1011675346462,62.56730902682149,-5.710245862655313,-7.463166348957543,5.165243242680681,13.913628904290114,20.544992066909654,4.819999694824219,1.7855508425366295,6.678501701354975,-0.01082155127658524,13.367824953986535,3.333840075039191,10.023163327670758,-9.120328013468637,69.37502160667847,15.942354842210953,3.3446616263157805,4,-4.430000305175774,-7.785001754760735,9.404998779296882,12.589998245239265,14.139999389648445,4,0.08336314347424079,-1.4385959922300728,53.040000915527344,-1.0708016285083488,51.7599983215332,-1.6666666666666667,53.5,0.08336314347424079
5163,2020-04-20,56.91999816894531,57.08000183105469,55.36000061035156,56.5,2214867.0,0.018246808859105457,3.648617440254036,0.29999836513152667,73.41114897587838,64.9946444521614,-5.695688826889267,-7.985271533638155,3.600138700827287,12.727222609450138,17.979776212154892,1.720001220703125,2.414993497812425,7.122498512268066,-0.14061634622128594,14.385613370757419,3.4909410830233867,10.754055941512746,-9.253898488699747,85.31246535480848,28.519136433494644,3.6315574292446766,4,-4.989997863769531,-8.98499870300293,7.14000129699707,10.710000991821289,13.09999847412108,0,0.10681662028534356,-3.694437968889077,55.9000015258789,-1.4385959922300728,53.040000915527344,-1.0708016285083488,51.7599983215332,0.10681662028534356
5164,2020-04-21,57.70000076293945,58.61999893188477,55.540000915527344,56.08000183105469,2854234.0,0.013703489442831618,-1.2814793674386062,3.8571571298819256,70.61633867506279,65.96038377766735,-5.104638954380995,-8.124899427155896,2.3605401470567955,11.77726973321009,16.354665536396148,3.079998016357429,3.0739435384174243,7.231501007080077,-0.35765833914921785,14.820660353309371,3.4369213339654294,11.026080680194724,-9.218389008285406,87.15086328838623,27.833179323473473,3.7945796731146464,4,-3.7150020599365234,-9.385002136230469,3.664999008178718,7.369998931884766,11.560001373291016,1,0.10225299190933801,3.648617440254036,56.91999816894531,-3.694437968889077,55.9000015258789,-1.4385959922300728,53.040000915527344,0.10225299190933801
5165,2020-04-22,58.20000076293945,58.56000137329102,56.88000106811523,58.0,2631212.0,0.00866551115058467,2.652166701911051,0.12345734247291446,70.0875487644726,66.02472029291843,-4.471091363810423,-7.970297670843621,1.4056602862368166,11.099879282811969,14.313641528874335,1.6800003051757955,4.010594284583966,7.0565010070800795,-0.7701187540852317,14.88312076824539,3.1431911264974204,10.969810887662739,-8.70455029056233,94.13410366067086,32.927715296281534,3.913309880582657,4,-4.200000762939453,-9.885002136230469,1.9349994659423828,6.4199981689453125,11.60000228881836,2,0.12268033473115958,-1.2814793674386062,57.70000076293945,3.648617440254036,56.91999816894531,-3.694437968889077,55.9000015258789,0.12268033473115958
5166,2020-04-23,58.9000015258789,59.70000076293945,57.38000106811523,58.77999877929688,2218723.0,0.012027504360192287,1.6976721491811797,0.6000114440480703,78.53430411138596,67.57339124243951,-4.39478821787317,-8.193311408075274,0.2495350951637363,10.231463931920125,12.743936441134164,2.319999694824226,4.815495236422024,7.187001609802238,-1.1662551593384194,15.540258378942895,3.010373225231909,11.363629994372566,-8.492096207551015,84.67434770153568,21.971773633625602,4.176628384570328,4,-3.3200016021728445,-10.045001983642571,-2.390003204345696,2.734996795654304,11.439994812011712,3,0.11001690254102892,2.652166701911051,58.20000076293945,-1.2814793674386062,57.70000076293945,3.648617440254036,56.91999816894531,0.11001690254102892
5167,2020-04-24,61.7599983215332,62.84000015258789,57.93999862670898,58.9000015258789,3985284.0,0.048556820400041945,-1.0502087308636743,23.832761141842795,86.89553984872923,69.71316877550152,-6.558675848746596,-10.568127800176384,-3.029861795971854,7.199132271632578,13.07133913233539,4.900001525878913,5.227144034684322,9.394998550415039,0.0487656685199056,18.741231432310173,4.721882109467472,14.068114991362606,-10.23704154985193,85.56147196324835,18.136908897466483,4.673116440947567,4,-4.60999870300293,-11.334999084472656,-7.069997787475586,-1.9399986267089844,12.15999984741211,4,0.08095861318950148,1.6976721491811797,58.9000015258789,2.652166701911051,58.20000076293945,-1.2814793674386062,57.70000076293945,0.08095861318950148
5168,2020-04-27,60.7400016784668,63.20000076293945,59.86000061035156,62.38000106811523,3125824.0,-0.01651549013580167,1.0365862168423599,-0.5734270024848873,86.68597017616982,71.81806162935439,-4.8336042538800115,-9.145978393284423,-2.441382891576964,8.033045647283856,13.440713571558206,3.3400001525878906,5.145156738152856,7.822001838684081,-2.1435977438753113,17.787601421243473,2.8392020474043846,12.804801629963777,-7.632658833458599,67.88512880579555,-6.005589857654144,4.982799791279695,4,-3.410001754760742,-9.740001678466797,-7.630002021789551,-1.775003433227539,12.89999771118164,0,0.15311160652070788,-1.0502087308636743,61.7599983215332,1.6976721491811797,58.9000015258789,2.652166701911051,58.20000076293945,0.15311160652070788
5169,2020-04-28,58.84000015258789,61.27999877929688,58.22000122070313,60.41999816894531,3529419.0,-0.03128089353597241,-1.170214205033525,0.9634137831576443,76.91926614968918,73.81410140925396,-2.342839271028275,-6.579117646892307,-1.0154799203613294,9.766599333493161,13.384794516372406,3.05999755859375,5.162289616735308,5.284500312805179,-4.471015961170828,15.040016586781185,0.40674217581717187,10.162258449793185,-4.117832040710695,31.01264523917316,-43.404579210453285,4.877758136988003,4,-1.510000228881836,-6.504999160766602,-6.1050004959106445,0.12499809265136719,15.420001983642578,1,0.19000673795862966,1.0365862168423599,60.7400016784668,-1.0502087308636743,61.7599983215332,1.6976721491811797,58.9000015258789,0.19000673795862966
5170,2020-04-29,61.7400016784668,61.77999877929688,58.7599983215332,59.34000015258789,4344358.0,0.04928622566890595,1.435488435909891,-1.5189902145649188,76.76969327820342,75.78010861269304,-4.110572000203511,-8.939582769917948,-4.365656614973801,6.72809729170649,13.213883944456938,3.020000457763679,5.200623672982921,7.551001739501956,-2.6149670387289063,17.71697051773282,2.468017350386525,12.633986128617387,-5.6613803424196405,74.91410376239288,1.4228511025213635,5.082984389115431,4,-2.9000015258789062,-9.405000686645508,-9.00500202178955,-2.775003433227539,13.999996185302734,2,0.12180110549602463,-1.170214205033525,58.84000015258789,1.0365862168423599,60.7400016784668,-1.0502087308636743,61.7599983215332,0.12180110549602463
5171,2020-04-30,59.15999984741211,62.040000915527344,59.15999984741211,61.84000015258789,1416224.0,-0.0417881723504151,-1.1492542837052662,-1.116666083866066,65.0579154488758,76.10863615871857,-0.6382751948219294,-5.937862508955234,-2.2525249897333453,9.174585858291323,13.386886721487551,2.8800010681152344,5.166110215655188,4.509999847412111,-5.680855522013118,14.70085521683734,-0.5854278373005002,9.605427532124722,-1.9419578030621878,23.193930137401672,-45.480495973086455,5.0954276847126145,4,0.12000083923339844,-5.194999694824219,-7.159999847412109,-0.27499961853027344,16.34000015258789,3,0.17985130547310413,1.435488435909891,61.7400016784668,-1.170214205033525,58.84000015258789,1.0365862168423599,60.7400016784668,0.17985130547310413
5172,2020-05-04,56.540000915527344,58.0,56.099998474121094,57.81999969482422,2766447.0,-0.04428666224885691,1.3170758938955518,0.47761143042590803,57.60963153570251,74.35291199869903,2.326735928662501,-2.781575814139984,-0.12979525772325218,11.654380582764048,12.873179100003574,3.0600013732910156,5.5195235980312845,1.459000778198245,-8.251202634053755,11.169204190450245,-3.3961009279277548,6.314102484324245,6.659999847412109,6.197215486806256,-59.29830653783982,4.855101706125999,5,2.8299999237060547,-2.575000762939453,-5.555002212524414,2.344999313354492,18.87999725341797,0,0.24407490624170536,-1.1492542837052662,59.15999984741211,1.435488435909891,61.7400016784668,-1.170214205033525,58.84000015258789,0.24407490624170536
5173,2020-05-05,57.18000030517578,57.68000030517578,56.5,57.08000183105469,2146549.0,0.01131940890140104,1.145458076418896,-0.07812388241184465,57.86324800258226,72.93590192397897,1.930510171032303,-2.7198815191187364,-1.280840633175174,10.87008828627475,12.060736166440183,1.1800003051757812,5.836690700042695,1.565000152587892,-7.29576323357675,10.425763538752527,-2.8653815404944254,5.9953818456702095,5.878000411987301,18.181841534715016,-44.058724801471186,4.430381693082318,5,2.469999313354492,-3.2150001525878906,-6.195001602172852,1.7049999237060547,13.879997253417969,1,0.2927596672687369,1.3170758938955518,56.540000915527344,-1.1492542837052662,59.15999984741211,1.435488435909891,61.7400016784668,0.2927596672687369
5174,2020-05-06,57.27999877929688,58.52000045776367,56.08000183105469,57.0,1977887.0,0.0017488365440259113,-1.301890798641101,2.8000305180438643,62.6838255596307,72.11326601232986,1.9720513362337684,-1.9968439636361452,-1.8890094417837773,10.610223753884561,11.230405489498049,2.4399986267089844,5.855474413889169,1.0774986267089943,-6.421261968556372,8.576259221974361,-2.671881670923689,4.826878924341678,5.638841893005363,20.134180076780513,-43.41163225409491,3.7493802976326847,5,2.360002517700188,-3.3149986267089915,-6.545000076293952,1.4849987030029226,15.480003356933587,2,0.2856145418820202,1.145458076418896,57.18000030517578,1.3170758938955518,56.540000915527344,-1.1492542837052662,59.15999984741211,0.2856145418820202
5175,2020-05-07,58.02000045776367,58.29999923706055,56.9000015258789,57.27999877929688,1396106.0,0.012919023991569079,1.153843896627523,2.6428746594004524,61.73421336240797,70.24658926244342,1.34530462854012,-2.0504478382172806,-3.033964250393396,9.701539732439201,10.919476315482369,1.3999977111816477,5.53806050303406,1.315000343322751,-5.13445241472435,7.764453101369853,-1.9097260357007997,4.539726722346302,4.625286660888669,32.55031752879265,-30.55057368809706,3.224726379023551,5,1.6200008392333984,-4.055000305175781,-7.285001754760742,0.7449970245361328,15.140003204345703,3,0.27990350827882016,-1.301890798641101,57.27999877929688,1.145458076418896,57.18000030517578,1.3170758938955518,56.540000915527344,0.27990350827882016
5176,2020-05-08,58.29999923706055,58.959999084472656,57.61999893188477,58.29999923706055,3339381.0,0.004825901018403078,1.0303037308903744,0.0,56.43776362910412,66.86239190470731,1.0853848523006917,-1.8503776613597154,-3.7014451135172663,9.253412993511347,11.529376630518664,1.3400001525878835,5.303527495880765,1.229999160766603,-4.662205155985497,7.122203477518703,-1.7161029976094468,4.176101319142653,4.08267647008789,77.08331677647178,14.16567702563897,2.9461021583760503,5,1.3400020599365234,-4.159997940063477,-7.995000839233398,0.4649982452392578,17.520000457763672,4,0.29914234742601176,1.153843896627523,58.02000045776367,-1.301890798641101,57.27999877929688,1.145458076418896,57.18000030517578,0.29914234742601176
5177,2020-05-11,57.91999816894531,59.459999084472656,57.86000061035156,58.5,2069491.0,-0.006518028697908962,-3.571444141689373,-100.0,52.777777777777786,63.09481497155264,0.9648648597332254,-1.134762742315715,-3.7355155800080126,9.471269222132946,12.449935108315968,1.5999984741210938,5.0409772108114055,0.5999980926513686,-4.9660800230076845,6.166076208310422,-2.183040965178158,3.383037150480895,4.210570583159374,54.43780571211878,-5.413765849084633,2.783039057829526,5,1.1400032043457031,-3.779996871948242,-7.717498779296875,0.8449993133544922,17.480003356933594,0,0.30352214065642835,1.0303037308903744,58.29999923706055,1.153843896627523,58.02000045776367,-1.301890798641101,57.27999877929688,0.30352214065642835
5178,2020-05-12,59.11999893188477,59.38000106811523,57.7400016784668,58.02000045776367,2116696.0,0.02071824587147275,1.0246871718070893,-1.8965431059430287,53.85450138464,60.53206333099162,-0.5465780744410935,-1.9528855240814593,-5.24295396932331,8.108387844681026,13.169591348444353,1.6399993896484304,4.574874962143127,1.4939989089965877,-3.734781716195535,6.72277953418871,-1.12039140359947,4.108389221592645,2.7685471433779156,89.94081571385705,32.15681814745683,2.6143903125960604,5,-0.059997558593757105,-4.979997634887702,-8.46000003814698,-0.35500144958496804,14.939998626708977,1,0.2757104115620945,-3.571444141689373,57.91999816894531,1.0303037308903744,58.29999923706055,1.153843896627523,58.02000045776367,0.2757104115620945
5179,2020-05-13,56.22000122070313,58.81999969482422,56.099998474121094,58.72000122070313,1774768.0,-0.04905273619038586,1.0148179963492,-2.2727304253739997,45.244956930740166,57.02931484794014,2.1709921914267127,1.2240961149349872,-2.649166309500835,10.809424160734373,13.709354793915699,3.020000457763679,3.517412080098964,-1.5419988632202077,-6.450610705497084,3.3666129790566686,-3.9963047843586494,0.912307057918234,5.436203084791238,3.5715096661688484,-47.564922447167746,2.4543059211384395,5,2.8400001525878835,-2.079999923706062,-5.915001869201667,2.5149974822997976,19.739997863769524,2,0.2639629316198904,1.0246871718070893,59.11999893188477,-3.571444141689373,57.91999816894531,1.0303037308903744,58.29999923706055,0.2639629316198904
5180,2020-05-14,55.65999984741211,57.61999893188477,55.0,56.20000076293945,1861782.0,-0.009960892229308627,-1.8172022281106257,0.2160003662109375,42.166338906395495,54.485806343220105,1.9867783451795518,2.204270826767811,-2.4004584852047586,11.149220714128674,14.538265311236254,2.6199989318847727,2.4596599176446787,-2.2970003128051744,-6.453988412243383,1.8599877866330345,-4.375494362524279,-0.2185062630860699,5.773156359104675,14.798205894478267,-30.770056706206425,2.0784940497191053,5,1.5699996948242188,-1.0599994659423828,-4.92500114440918,3.0749988555908203,20.759998321533203,3,0.3072224638105783,1.0148179963492,56.22000122070313,1.0246871718070893,59.11999893188477,-3.571444141689373,57.91999816894531,0.3072224638105783
5181,2020-05-15,56.63999938964844,57.68000030517578,55.63999938964844,56.0,1991672.0,0.017606890853807622,-2.0,-1.1851820455219768,36.38298101153196,52.12728961831227,0.6836141714740691,1.5892861763022665,-3.6693735878597096,9.960782302436797,15.367684095919671,2.0400009155273438,1.7865903286715366,-1.4970006942749023,-5.021119779016871,2.0271183904670664,-3.2590602366458867,0.26505884809608204,4.407167444477338,36.77129431165228,-3.5836793738057438,1.7620595423709857,5,0.5900001525878906,-0.36499977111816406,-5.905000686645508,2.094999313354492,18.18000030517578,4,0.2916667452415287,-1.8172022281106257,55.65999984741211,1.0148179963492,56.22000122070313,1.0246871718070893,59.11999893188477,0.2916667452415287
5182,2020-05-18,60.56000137329102,60.63999938964844,57.599998474121094,57.599998474121094,1600325.0,0.0692090753157566,-1.0540526608131742,4.625008940705254,49.585252840542545,51.20751237808563,-2.9124588868932975,-2.069820857638014,-7.793564163618562,5.855255469964142,15.730331645931994,4.0,0.9543030032083095,2.1900012969970746,-1.327570100760937,5.707572694755086,0.4312155981180652,3.948786995876084,0.12433545078720698,98.58159530115833,59.159865906364544,1.758785698879007,5,-2.740001678466804,-4.270000457763679,-10.455001831054695,-1.825002670288093,15.399997711181634,0,0.2519814725146847,-2.0,56.63999938964844,-1.8172022281106257,55.65999984741211,1.0148179963492,56.22000122070313,0.2519814725146847
5183,2020-05-19,63.0,63.11999893188477,59.58000183105469,60.79999923706055,3001855.0,0.04029059728167539,1.9016386010058814,0.7432427730244445,59.35251693672286,50.83736697554032,-4.961864220817787,-4.248804588948474,-10.465833709409296,3.241078870737738,16.340631889489664,3.5399971008300852,0.6201816761008985,4.325999832153322,0.31918226820927487,8.332817396097369,2.322591050181302,6.329408614125342,-8.0,98.52218044741886,55.639319835513234,2.0034087819720234,5,-3.940000534057617,-5.670000076293945,-12.720000267028809,-4.26500129699707,12.699996948242188,1,0.196825421045697,-1.0540526608131742,60.56000137329102,-2.0,56.63999938964844,-1.8172022281106257,55.65999984741211,0.196825421045697
5184,2020-05-20,63.599998474121094,64.48000335693361,62.79999923706055,63.27999877929688,2505740.0,0.009523785303509502,-1.625008940705265,0.14545435629606573,54.663984262172654,50.05178596440306,-5.1082832146452475,-4.621050297342364,-11.24369459336478,2.476287381764962,16.760169286290907,1.680004119873061,0.671028691245823,4.630998420715329,0.09261071653217101,9.169386124898487,2.3618045686237537,6.900192272806905,-8.4375984954834,90.7172513586835,49.742765173614266,2.2691938520915778,5,-3.8599967956542898,-5.629997253417962,-12.669999122619629,-4.864999771118164,11.840003967285156,2,0.16446539835576957,1.9016386010058814,63.0,-1.0540526608131742,60.56000137329102,-2.0,56.63999938964844,0.16446539835576957
5185,2020-05-22,65.33999633789061,65.73999786376953,62.72000122070313,63.0,2408626.0,0.027358457633887,-1.082760689067323,7.312495529647497,66.17800580752866,51.13403509533912,-6.370690378039505,-6.112080619307157,-13.048289314065201,0.5780253929010399,17.302413663316916,3.019996643066399,0.7335517405076999,6.013996505737289,0.6772355930388443,11.350757418435741,3.345616049388063,8.682376962086515,-9.804892224121083,96.03958825435636,50.63420760348414,2.668380456349226,5,-4.969997406005845,-6.739997863769517,-14.942496299743638,-6.604997634887681,10.960006713867202,4,0.16253448640650614,-1.625008940705265,63.599998474121094,1.9016386010058814,63.0,-1.0540526608131742,60.56000137329102,0.16253448640650614
5186,2020-05-25,65.37999725341797,66.44000244140625,65.26000213623047,66.0,1209073.0,0.0006121964764200793,-1.7442091535738682,-0.2649588533719384,76.75544229484103,53.798220041679485,-5.923720813854473,-5.946611041660404,-13.102173372100644,0.372318754336078,17.673778190004608,1.1800003051757812,0.7022433810390893,5.729997634887695,-0.24635442838707888,11.706349698162462,2.741821603250308,8.718173666525082,-9.232599514648442,88.00899646752288,36.08900987900796,2.9881760316373844,5,-4.659996032714844,-6.429996490478516,-15.357497215270996,-6.644998550415039,10.740005493164062,0,0.16885899937767568,-1.082760689067323,65.33999633789061,-1.625008940705265,63.599998474121094,1.9016386010058814,63.0,0.16885899937767568
5187,2020-05-26,66.76000213623047,67.31999969482422,65.87999725341797,65.87999725341797,1956768.0,0.021107447855396755,-2.272714662227771,-1.4193564265058758,77.7520296794903,56.45350096332952,-6.613367327093208,-7.307480207241753,-14.428731235869684,-1.163536675460989,17.488811567350943,1.94000244140625,0.708664169587351,6.860002326965329,0.13996530807179397,13.580039345858864,3.4999838175185616,10.220020836412097,-9.789196021250007,92.7648874269712,35.06628382559173,3.360018509446769,5,-5.600002288818359,-5.860002517700195,-16.737502098083496,-8.025003433227539,9.439994812011719,1,0.1207309361995903,-1.7442091535738682,65.37999725341797,-1.082760689067323,65.33999633789061,-1.625008940705265,63.599998474121094,0.1207309361995903
5188,2020-05-27,70.04000091552734,73.5999984741211,67.40000152587889,67.40000152587889,4911665.0,0.04913119644010355,-3.696968470941786,2.999982660563201,81.21330873811917,60.44998449748274,-9.142943809714993,-10.387600388084756,-17.45036426721235,-4.568163436740377,17.613496675128072,6.839996337890625,0.9696511289877421,9.67500114440918,1.5666002598561448,17.78340202896222,5.620800702132655,13.729201586685697,-12.034275442562503,67.27942594401507,4.629687148067532,4.05420044227652,5,-5.740001678466797,-5.740001678466797,-20.2475004196167,-11.305002212524414,6.3600006103515625,2,0.08452310239237715,-2.272714662227771,66.76000213623047,-1.7442091535738682,65.37999725341797,-1.082760689067323,65.33999633789061,0.08452310239237715
5189,2020-05-28,70.01999664306639,72.54000091552734,69.66000366210939,71.5,2165341.0,-0.000285612110215161,-1.618192032792705,-0.5606074617807728,80.42594604758187,64.70105195761455,-7.777429710115307,-9.999766865864757,-17.164965436620143,-4.721750874811761,18.284306711307025,2.8799972534179545,1.3979792708093655,9.095997047424305,-0.04544137424319672,18.237435469091814,4.525277836590547,13.666716258258063,-10.142958409962802,67.09556309924581,0.6120762350544311,4.570719210833754,5,-5.399997711181626,-5.719997406005845,-20.08749675750731,-11.284997940063462,7.200004577636733,3,0.08111968833889183,-3.696968470941786,70.04000091552734,-2.272714662227771,66.76000213623047,-1.7442091535738682,65.37999725341797,0.08111968833889183
5190,2020-05-29,69.26000213623047,69.73999786376953,68.08000183105469,69.73999786376953,2877530.0,-0.010853963771379038,5.916711701688018,0.3243207019027017,77.1287190228181,69.22835618109079,-5.459525380405573,-9.114828557600092,-15.948218640397151,-4.131310781383803,18.652540982572862,1.9399948120117045,1.746348332994529,7.960002517700197,-1.912165341005533,17.832170376405927,3.0239185883473283,12.896086447053065,-7.736208674204775,47.96165175549335,-16.47129737240776,4.936083929352867,5,-3.660003662109375,-4.960002899169922,-18.11000347137451,-10.795003890991211,7.900001525878906,4,0.08922899385737915,-1.618192032792705,70.01999664306639,-3.696968470941786,70.04000091552734,-2.272714662227771,66.76000213623047,0.08922899385737915
5191,2020-06-01,69.80000305175781,70.9800033569336,69.30000305175781,70.26000213623047,1115097.0,0.007796721034821763,-1.301371724191989,0.958339956130591,79.17486376884582,72.51609072868004,-4.399076380296478,-9.293308952521855,-15.903909663372545,-4.846472965651955,19.057711337368282,1.720001220703125,2.6079000232174607,7.968003273010254,-2.5445810908018984,18.480587636822406,2.7117110911041777,13.22429545491633,-6.827064988280668,50.77726915155611,-14.303668653617194,5.256292181906077,6,-3.210002899169922,-5.500003814697266,-18.64250373840332,-12.545003890991211,7.379997253417969,0,0.0931232050975721,5.916711701688018,69.26000213623047,-1.618192032792705,70.01999664306639,-3.696968470941786,70.04000091552734,0.0931232050975721
5192,2020-06-02,70.33999633789061,71.0999984741211,69.22000122070311,70.13999938964844,2014609.0,0.007736293159362528,1.1860417664697385,-0.4347768397657794,78.47716070240796,74.6410511470895,-3.8061415553828652,-9.219099962093217,-15.783242850195705,-5.552920762091944,20.487432930947755,1.879997253417983,3.708468683411766,7.817996788024885,-3.03802072668951,18.67401430273928,2.3899880306676806,13.246005545382083,-6.091811025136195,47.419294502157044,-13.917352160135664,5.4280087573571985,6,-2.1799964904785014,-6.039997100830064,-18.12249660491942,-14.234998703002915,8.940002441406264,1,0.08217240133090331,-1.301371724191989,69.80000305175781,5.916711701688018,69.26000213623047,-1.618192032792705,70.01999664306639,0.08217240133090331
5193,2020-06-03,73.91999816894531,74.27999877929688,70.55999755859375,71.05999755859375,2772672.0,0.050895678382715914,1.0782119095213942,14.300221255818519,93.42492476360289,78.94782231391508,-6.341075278884219,-12.101110807602169,-18.843047439035644,-9.301326199778515,22.17349433727843,3.940002441406264,5.0639802833652965,10.56099872589111,-1.1114460412139522,22.233443492996173,4.724776342338572,16.39722110944364,-8.549595276826892,94.19353568466467,24.49454405006668,5.836222383552531,6,-5.4199981689453125,-9.279998779296875,-20.132498741149902,-17.82499885559082,6.120002746582031,2,0.03084414009434777,1.1860417664697385,70.33999633789061,-1.301371724191989,69.80000305175781,5.916711701688018,69.26000213623047,0.03084414009434777
5194,2020-06-04,73.63999938964844,74.0199966430664,72.58000183105469,73.9000015258789,3433868.0,-0.0037878623678661016,4.760067139696345,-0.09090981844178987,94.72637890430099,82.119863769112,-5.01445499365623,-11.10181471963,-17.99927312738094,-9.19722024398861,23.734092801674315,1.4399948120117188,5.928012460447363,9.462999916076654,-2.6984627065617133,21.62446253871503,3.3822686047574706,15.543731227395838,-7.022253073325032,89.67742411825074,12.495437322745005,6.0807313113191865,6,-3.8699989318847656,-9.0,-19.47499942779541,-17.7549991607666,7.6399993896484375,3,0.03747965995527203,1.0782119095213942,73.91999816894531,1.1860417664697385,70.33999633789061,-1.301371724191989,69.80000305175781,0.03747965995527203
5195,2020-06-05,74.26000213623047,75.0199966430664,73.5199966430664,74.5199966430664,2995602.0,0.008419374683878544,1.380962761126249,0.9999706564159746,94.63020428923525,84.1059484351558,-4.733912987855291,-11.007115863247584,-18.050212016143703,-9.996405709755123,25.43268288167344,1.5,6.437273304349581,9.271002578735349,-3.3205735143883572,21.862578671859055,2.9752145321734957,15.566790625297202,-6.5695404750907755,86.89663609206322,4.412824595763368,6.295788046561854,6,-3.8100051879882812,-9.250003814697266,-19.427501678466797,-18.375001907348633,6.379997253417969,4,0.039859938046359344,4.760067139696345,73.63999938964844,1.0782119095213942,73.91999816894531,1.1860417664697385,70.33999633789061,0.039859938046359344
5196,2020-06-08,75.73999786376953,76.36000061035156,73.19999694824219,75.66000366210938,3371357.0,0.01992991765370533,3.7878854434586597,-0.3076765068372557,93.87284350979661,85.89714997185652,-5.129186977380428,-11.714149727618647,-19.022801821783787,-11.62388843885364,27.113892147672264,3.160003662109375,7.154829339459631,9.87899837493896,-3.1693776652324033,22.92737441511032,3.354810354853285,16.40318639502464,-6.87681060552157,91.31648740081253,10.419952703809301,6.52418802008568,6,-3.859996795654297,-10.05999755859375,-20.15249729156494,-19.854997634887695,7.680000305175781,0,0.018748426701753473,1.380962761126249,74.26000213623047,4.760067139696345,73.63999938964844,1.0782119095213942,73.91999816894531,0.018748426701753473
5197,2020-06-09,75.5,77.66000366210938,74.0199966430664,76.72000122070312,4575333.0,-0.003168707031141027,1.3483870015061872,-15.251120648545541,91.39075357242827,87.02797717566864,-3.9325967805135775,-10.634826037118358,-18.306733199322466,-11.533951180308968,28.81397741349907,3.6400070190429688,7.539648968354911,8.760000419616702,-4.404014027912353,21.924014867145758,2.1779931958521814,15.34200764338123,-5.287386338373395,69.57743936248404,-8.714088938942055,6.582007223764527,6,-2.6299972534179688,-9.169998168945312,-18.8774995803833,-19.614999771118164,3.6999969482421875,1,0.02225165967120235,3.7878854434586597,75.73999786376953,1.380962761126249,74.26000213623047,4.760067139696345,73.63999938964844,0.02225165967120235
5198,2020-06-10,75.41999816894531,77.33999633789062,74.36000061035156,75.69999694824219,2948265.0,-0.0010596269013866122,-1.4833360883994762,0.2295069665057408,90.53499449772872,88.1512047812405,-3.3628234872872724,-9.77207614194856,-17.772723064836534,-11.605998606126107,30.652774327646082,2.9799957275390625,7.814567996697548,7.8649986267089815,-5.330910066502668,21.06090731992063,1.267044280103164,14.462952973314806,-3.7179065072221533,55.90541957149251,-19.95451948512484,6.597954346605824,6,-2.5499954223632812,-9.089996337890625,-18.752497673034668,-19.795000076293945,4.620002746582031,2,0.051180067675219654,1.3483870015061872,75.5,3.7878854434586597,75.73999786376953,1.380962761126249,74.26000213623047,0.051180067675219654
5199,2020-06-11,71.05999755859375,74.54000091552734,70.83999633789062,74.4000015258789,2519541.0,-0.05780960907191879,1.0441998731245297,11.928637602179837,66.62791347555358,86.98444860932221,1.296562812301147,-4.472609029549659,-12.8842829296987,-7.429414859734294,32.65888928198075,4.5800018310546875,7.882304219544501,2.762998199462885,-9.375835345626456,14.901831744552226,-3.3064185730817854,8.832414972007555,6.600006103515625,3.2258208861722406,-67.18653262119152,6.0694167725446695,6,2.3800048828125,-4.7299957275390625,-14.252497673034668,-15.434999465942383,9.200004577636719,3,0.1263721315150479,-1.4833360883994762,75.41999816894531,1.3483870015061872,75.5,3.7878854434586597,75.73999786376953,0.1263721315150479
5200,2020-06-12,72.76000213623047,73.69999694824219,69.37999725341797,70.23999786376953,2866179.0,0.023923510217333632,-1.0377330651052818,-0.7544914009516174,69.56522970301997,85.91671149089713,0.16231315997757179,-5.086633211010479,-14.121267492688517,-9.30896431283169,34.966251803638734,4.319999694824219,7.567300835394661,3.6080026626586914,-7.108661315841843,14.324666641159226,-1.7503293265915687,8.966334651908959,4.7636013793945295,40.82128341428041,-26.234784377601322,5.358331989250265,6,0.6800003051757812,-6.430000305175781,-15.957501411437988,-17.345003128051758,6.4799957275390625,4,0.11709725663715886,1.0441998731245297,71.05999755859375,-1.4833360883994762,75.41999816894531,1.3483870015061872,75.5,0.11709725663715886
5201,2020-06-15,73.16000366210938,73.4000015258789,70.04000091552734,71.13999938964844,2138920.0,0.005497546923239227,1.68800048828125,0.8015876379797882,67.89709873880287,84.74114905049656,0.32301917044728157,-4.411731705675166,-14.072101438488772,-9.893436393760794,37.378152253240835,3.3600006103515625,7.315840603570422,3.182003974914551,-5.895337820666583,12.259345770495685,-1.3566669228760162,7.720674872705118,4.037855603027339,45.65221597804063,-17.40202445951406,4.538670897790569,6,0.3599967956542969,-6.8300018310546875,-16.357502937316895,-17.745004653930664,7.339996337890625,0,0.10224159859375548,-1.0377330651052818,72.76000213623047,1.0441998731245297,71.05999755859375,-1.4833360883994762,75.41999816894531,0.10224159859375548
5202,2020-06-16,75.81999969482422,76.76000213623047,74.44000244140625,75.0,2720211.0,0.036358609890180915,-1.3917586587960469,0.4059395843877235,66.74391836280037,81.77659278374072,-1.651571246760568,-6.187084453551108,-16.177639026962893,-12.691735017858178,39.235613165985214,3.5999984741210938,7.268671276871217,5.079000091552729,-3.1949670885198884,13.352967271625339,0.9420165015164201,9.215983681589037,1.065145089843739,80.90456258931712,17.625323417060358,4.136983590036306,6,-2.299999237060547,-9.489997863769531,-18.92999839782715,-21.26500129699707,7.120002746582031,1,0.10023738465722909,1.68800048828125,73.16000366210938,-1.0377330651052818,72.76000213623047,1.0441998731245297,71.05999755859375,0.10023738465722909
5203,2020-06-17,75.4000015258789,76.87999725341797,74.91999816894531,76.0,2198964.0,-0.005539411377417647,-1.5128109823790916,-0.7317057285609282,65.23218690732834,78.49946033963265,-1.1170237542522017,-5.049361090707379,-15.150853308250142,-12.396321945151264,40.54792561345793,1.9599990844726562,7.141333167892427,4.039001846313482,-3.6287467895095773,11.706750482136535,0.20512752840195958,7.872876164225005,-6.0200042724609375,80.2667236328125,16.748546847944205,3.833874317911527,6,-1.8800010681152344,-9.069999694824219,-18.800000190734863,-21.44500160217286,5.720001220703125,2,0.05039781625281581,-1.3917586587960469,75.81999969482422,1.68800048828125,73.16000366210938,-1.0377330651052818,72.76000213623047,0.05039781625281581
5204,2020-06-18,74.05999755859375,76.12000274658203,74.04000091552734,74.87999725341797,2964345.0,-0.017771935545985884,-3.8372530406933936,1.3666696336609743,63.157883729519526,75.00253583299758,0.3227643623369545,-3.0414789251022825,-13.175851286742919,-11.198582219235163,41.47706542271084,2.0800018310546875,7.004453073417096,2.1759979248046903,-4.64277066634024,8.994766515949621,-1.233386370767775,5.585382220377156,-4.530000305175776,62.400004069010414,-2.958490332387946,3.409384295572466,6,-0.5399971008300781,-7.7299957275390625,-17.459996223449707,-20.524999618530273,10.420005798339844,3,0.08074538960391431,-1.5128109823790916,75.4000015258789,-1.3917586587960469,75.81999969482422,1.68800048828125,73.16000366210938,0.08074538960391431
5205,2020-06-22,75.95999908447266,76.23999786376953,72.81999969482422,73.80000305175781,1930968.0,0.025654895875140804,1.5147104609904212,-2.6341424836479685,65.71427681703193,71.87380620046818,-1.4647691568331567,-4.32690502976763,-14.484344896554305,-13.20314164911565,41.99563857277515,3.4199981689453125,6.242193210688924,3.544999313354495,-2.7629688087724134,9.852967435481403,0.39101525229104084,6.698983374417949,-6.283001831054676,86.54972717092085,18.547609247384827,3.153984061063457,6,-2.4399986267089844,-9.629997253417969,-19.359997749328613,-23.135000228881836,8.040000915527344,0,0.05660878230100974,-3.8372530406933936,74.05999755859375,-1.5128109823790916,75.4000015258789,-1.3917586587960469,75.81999969482422,0.05660878230100974
5206,2020-06-23,76.41999816894531,77.37999725341797,75.76000213623047,76.30000305175781,1446357.0,0.006055806872260483,-1.699998728431011,0.055553397029475655,65.57377177327885,69.00525266722934,-2.031835565507052,-4.129109062074008,-14.432976085121915,-13.775984933909584,42.47671268282279,1.6199951171875,5.472386824893192,3.452998352050784,-2.156380343692277,9.062377047793845,0.6483090041792536,6.2576876999223146,-6.598940915527336,78.94737722691437,7.997084761730775,2.804689347871533,6,-3.0400009155273438,-9.769996643066406,-20.504998207092285,-24.364999771118157,8.3800048828125,1,0.036901331619897615,1.5147104609904212,75.95999908447266,-3.8372530406933936,74.05999755859375,-1.5128109823790916,75.4000015258789,0.036901331619897615
5207,2020-06-24,74.81999969482422,77.44000244140625,74.81999969482422,76.41999816894531,1928924.0,-0.020936908040535385,-2.275006556517178,-13.333863173957274,52.56556863997133,64.78642757192297,-0.6017158312747597,-1.9966864449330046,-12.39155528838375,-12.30790234290015,42.656190628529004,2.6200027465820312,4.613790735019791,1.4500000000000028,-3.3866577135528075,6.286657713552813,-0.9683288567763952,3.868328856776401,-4.696584841406249,43.29001755420252,-23.698996613785297,2.4183288567764034,6,-1.4099998474121094,-7.189998626708984,-18.067500114440918,-22.765001296997063,9.680000305175781,2,0.0759155349952334,-1.699998728431011,76.41999816894531,1.5147104609904212,75.95999908447266,-3.8372530406933936,74.05999755859375,0.0759155349952334
5208,2020-06-25,75.95999908447266,76.45999908447266,74.0199966430664,74.80000305175781,1224834.0,0.015236559667178184,1.2592656694276179,-0.7249982118589514,56.30434647399682,63.639364571749994,-1.8517968987455333,-2.814747789046251,-13.070363383571568,-13.543232214045396,41.61777543855963,2.44000244140625,3.7879084346437963,2.293999481201169,-2.407285019265956,6.995283981668294,-0.0566427690323934,4.6446417314347315,-5.397588975775392,67.96531434903304,3.6873475973448393,2.350642250233565,6,-2.549999237060547,-7.339996337890625,-18.904998779296875,-24.25499916076661,7.540000915527344,3,0.0918905139686923,-2.275006556517178,74.81999969482422,-1.699998728431011,76.41999816894531,1.5147104609904212,75.95999908447266,0.0918905139686923
5209,2020-06-26,75.69999694824219,76.69999694824219,75.26000213623047,76.5,1714398.0,-0.003422882298107055,1.3999974568620221,-0.6896601619278757,53.9911162387256,61.90890752016173,-0.9659768218410818,-2.221282251201842,-12.358801395542294,-13.370502018115928,40.54519164112769,1.4399948120117188,3.1047213823781306,1.749997329711917,-2.703636271913794,6.203630931337628,-0.4768194711009386,3.9768141305247724,-4.72493129958238,62.33756582825946,0.8826751048153483,2.226816800812853,6,-1.9599952697753906,-5.5099945068359375,-17.50499725341797,-24.124998092651367,10.100006103515625,4,0.07159849427795395,1.2592656694276179,75.95999908447266,-2.275006556517178,74.81999969482422,-1.699998728431011,76.41999816894531,0.07159849427795395
5210,2020-06-29,75.44000244140625,76.0199966430664,74.30000305175781,75.05999755859375,1497463.0,-0.0034345378773753543,1.2337676492444885,-0.475004291518053,49.10821810996943,59.821254116958016,-0.31943789451359805,-1.5542456570428556,-11.584863973026373,-13.197941917853782,39.93864478145802,1.7199935913085938,2.4316667496931785,1.1810028076171903,-2.7266135088081427,5.088619124042523,-0.7728053505954762,3.134810965829857,-4.077040585181649,41.520566983516524,-15.489602241397193,1.9538081582126694,6,-0.3100013732910156,-5.25,-16.585000991821282,-23.86500358581543,10.099998474121094,0,0.11983033699592793,1.3999974568620221,75.69999694824219,1.2592656694276179,75.95999908447266,-2.275006556517178,74.81999969482422,0.11983033699592793
5211,2020-06-30,76.30000305175781,76.55999755859375,75.26000213623047,75.5199966430664,1581910.0,0.011399795632555998,1.0,2.0526220687439767,52.29358640988041,58.21566167774469,-0.76794670903098,-2.005117857769747,-11.951596618517755,-14.187249069014157,39.14009835919134,1.2999954223632812,2.4829072967857826,1.71600341796875,-1.677504454935999,5.109511290873499,0.019249481516382616,3.4127573544211174,-4.572418760422309,66.66674102711107,10.781676093727782,1.696753936452373,6,-1.1700019836425781,-4.840000152587891,-16.815004348754883,-24.425004959106445,9.819999694824219,1,0.10091738715945953,1.2337676492444885,75.44000244140625,1.3999974568620221,75.69999694824219,1.2592656694276179,75.95999908447266,0.10091738715945953
5212,2020-07-01,76.12000274658203,76.72000122070312,75.19999694824219,76.4800033569336,802074.0,-0.0023591126864527245,2.6190735694822886,-0.4615354519401,51.99545194155901,56.74491334821476,-0.6044836094214219,-1.443922138548885,-11.362450324890375,-14.184580798273444,38.29404835090081,1.5200042724609375,2.3211150795158204,1.2470027923584013,-1.5581737150501738,4.052179299766976,-0.15558546134587914,2.6495910460626817,-4.049673366242288,77.77787196767403,20.99090612420457,1.4025882537042853,7,-0.9900016784667969,-4.350002288818359,-16.285001754760742,-23.895002365112305,10.399993896484375,2,0.11403047808699052,1.0,76.30000305175781,1.2337676492444885,75.44000244140625,1.3999974568620221,75.69999694824219,0.11403047808699052
5213,2020-07-02,76.19999694824219,77.08000183105469,75.80000305175781,76.41999816894531,2413662.0,0.0010508959376482885,-1.5098285611704514,0.6111134658585173,69.38160452102227,57.436437880603954,-0.6247653449178756,-1.4169966521043875,-11.056815865825925,-14.413862686650518,36.9270286000731,1.279998779296875,2.2043956611215947,1.2129970550537053,-1.6143361231184628,4.040330233225873,-0.20066953403237164,2.626663644139782,-3.807487184238454,68.34513420055985,4.585461137026037,1.4136665890860831,7,-1.0699958801269531,-3.669994354248047,-15.169997215270996,-23.534997940063477,10.560005187988281,3,0.1089239289260795,2.6190735694822886,76.12000274658203,1.0,76.30000305175781,1.2337676492444885,75.44000244140625,0.1089239289260795
5214,2020-07-03,76.4000015258789,77.77999877929688,76.16000366210938,76.5,909279.0,0.002624732095101834,-4.586245905736573,0.4545359966708281,65.47619511017862,57.40998435762025,-0.5117494663117697,-1.475264502463375,-10.886062546545602,-14.720076868207016,35.55984737488508,1.6199951171875,1.932722418796203,1.2750015258789062,-1.5449235923772733,4.094926644135086,-0.13496103324918352,2.684964085006996,-3.7046422012310245,60.34485782561989,-6.055444642709325,1.4099625591280869,7,-0.5000038146972656,-3.470001220703125,-12.10000228881836,-20.595003128051758,10.939994812011719,4,0.09293191534447964,-1.5098285611704514,76.19999694824219,2.6190735694822886,76.12000274658203,1.0,76.30000305175781,0.09293191534447964
5215,2020-07-06,77.22000122070312,77.66000366210938,76.66000366210938,77.4800033569336,1199243.0,0.010732980084384725,2.2257921614471177,2.600061036087587,66.66666666666666,57.53141712355223,-1.2675145787908946,-2.173578903757459,-11.334250612233092,-15.63844467682734,33.96505086759415,1.2600021362304688,1.730464719276867,1.9470012664794893,-0.9900442603305919,4.884046793289571,0.47847850307445583,3.415524029884523,-4.117870739683326,78.29468367606441,8.88695830272151,1.4685227634050373,7,-1.3200035095214844,-4.290000915527344,-12.760002136230469,-21.415002822875977,11.139999389648438,0,0.11111113306683484,-4.586245905736573,76.4000015258789,-1.5098285611704514,76.19999694824219,2.6190735694822886,76.12000274658203,0.11111113306683484
5216,2020-07-07,77.16000366210938,77.22000122070312,76.30000305175781,76.95999908447266,1011038.0,-0.0007769691484758035,4.749994039529838,-0.7692420552246252,56.99376189107161,58.023438595896714,-1.2197813052239184,-2.1099201745602443,-10.918039220391933,-15.67816276742559,32.02025812422497,0.9199981689453125,1.6683172533342656,1.8160034179687443,-1.2350187799813739,4.8670256159188625,0.2904923189936852,3.3415145169438034,-3.6836437172274117,75.96919855928745,7.684623583469403,1.5255110989750562,7,-1.2600059509277344,-3.660003662109375,-12.210004806518555,-21.355005264282227,11.279998779296875,1,0.10860545432468793,2.2257921614471177,77.22000122070312,-4.586245905736573,76.4000015258789,-1.5098285611704514,76.19999694824219,0.10860545432468793
5217,2020-07-08,77.18000030517578,83.0,76.95999908447266,76.95999908447266,5307370.0,0.0002591581404527421,-53.90879456235262,1.0999809269502194,59.69499019314517,58.4001767869132,-0.972025625279116,-2.105555001154727,-10.666445660927067,-15.792384229292274,30.318048007066427,6.040000915527344,1.3826406482304776,1.75200004577637,-1.4076780989869064,4.9116781905396465,0.1721609733947389,3.331839118158001,-3.3593492535406284,19.16663664357361,-45.635876147154406,1.5798390723816365,7,1.470001220703125,-1.0699996948242188,-11.735000610351562,-21.375001907348633,10.819999694824219,2,0.11583314856253923,4.749994039529838,77.16000366210938,2.2257921614471177,77.22000122070312,-4.586245905736573,76.4000015258789,0.11583314856253923
5218,2020-07-09,79.27999877929688,80.0999984741211,77.5999984741211,77.69999694824219,3207183.0,0.02720910165609669,-1.8089906904178168,7.181786655569427,76.25758527049078,60.87422890155378,-2.8514128424987035,-4.11238899212816,-12.431969593833585,-17.971201229726404,28.523848340024294,2.9199981689453125,1.1112388837029528,3.658998489379883,0.0603207577650835,7.257676220994682,1.8596596235724832,5.4583373551872825,-4.5414128328252445,45.61398812312332,-18.687213857521144,1.7993388658074017,7,-0.6299972534179688,-3.0900001525878906,-13.049999237060547,-23.475000381469727,6.680000305175781,3,0.09132187153438975,-53.90879456235262,77.18000030517578,4.749994039529838,77.16000366210938,2.2257921614471177,77.22000122070312,0.09132187153438975
5219,2020-07-10,80.04000091552734,80.19999694824219,78.63999938964844,79.0199966430664,1458955.0,0.009586303581388789,1.3283609282834954,0.6455715761924536,73.18186074254919,63.549078082951524,-3.2754972967638167,-4.390226527579031,-12.780517657868756,-18.812150881455707,28.241832377301023,1.55999755859375,1.3094364153736677,3.9700004577636747,0.5300621374604617,7.409938778066888,2.250031297612068,5.689969617915281,-4.475273563702871,55.82088906399812,-5.431966498936781,1.7199691601516063,7,-0.94000244140625,-3.8500022888183594,-13.470001220703125,-23.895002365112305,8.720001220703125,4,0.08395803528032553,-1.8089906904178168,79.27999877929688,-53.90879456235262,77.18000030517578,4.749994039529838,77.16000366210938,0.08395803528032553
5220,2020-07-13,81.27999877929688,81.62000274658203,79.9000015258789,81.0,1656440.0,0.01549222700632158,2.583310816180561,0.274507457327928,75.36538320638896,66.11261106034137,-4.023039607970986,-5.227201483407512,-13.67965929465882,-20.126707528803493,28.633796495919817,1.720001220703125,1.3874856387720342,4.783998489379883,0.9791245843520926,8.588872394407673,2.8815615368659877,6.686435441893778,-4.9717441626548435,74.32832829641237,14.681117127760757,1.902436952513892,7,-2.1800003051757812,-5.090000152587891,-14.07499885559082,-24.739999771118164,9.05999755859375,0,0.07455705769692145,1.3283609282834954,80.04000091552734,-1.8089906904178168,79.27999877929688,-53.90879456235262,77.18000030517578,0.07455705769692145
5221,2020-07-14,80.63999938964844,80.87999725341797,79.73999786376953,80.62000274658203,1960102.0,-0.007874008357040663,3.5600671396963453,0.07141689373297003,83.7587479278021,69.64186616992393,-3.020285483788129,-4.214148605261769,-12.616038914376219,-19.55456846808123,29.016172533529637,1.5400009155273438,1.5457089806341315,3.7699993133544893,-0.12365001103194118,7.66364863774092,1.823174651161267,5.716823975547712,-3.6625702346706106,60.927148135282785,-0.7565395394597303,1.9468246621932161,7,-1.2399978637695312,-4.450000762939453,-12.910001754760742,-22.395000457763672,12.080001831054688,1,0.09573414284641135,2.583310816180561,81.27999877929688,1.3283609282834954,80.04000091552734,-1.8089906904178168,79.27999877929688,0.09573414284641135
5222,2020-07-15,83.41999816894531,83.76000213623047,81.33999633789062,81.33999633789062,3136518.0,0.03447419147244846,-1.3269266038220298,104.01755055322396,86.35481786470375,71.5277787636663,-5.2030378447000345,-6.741206186520685,-14.846915408342326,-22.382160757140028,28.938628802114774,3.1200027465820312,1.9319742290647497,6.1699981689453125,1.3375557350905183,11.002440602800107,3.7537769520179154,8.58621938587271,-5.8403119294652726,94.48045835789766,32.203730018745624,2.4162212169273936,7,-3.4599952697753906,-6.849998474121094,-14.639997482299805,-24.50499725341797,8.419998168945312,2,0.06017746802504398,3.5600671396963453,80.63999938964844,2.583310816180561,81.27999877929688,1.3283609282834954,80.04000091552734,0.06017746802504398
5223,2020-07-16,79.19999694824219,84.5999984741211,78.04000091552734,84.31999969482422,3714912.0,-0.05058740485892388,1.3098581711751283,-2.4615376150827126,62.30662255706224,71.17560403554225,-0.5729904361307661,-2.341997524891056,-10.136139223041482,-18.24020422005107,28.274647949818004,6.55999755859375,2.116835103177351,1.7599971771240206,-3.064989758159683,6.584984112407724,-0.6524962905178313,4.1724906447658725,4.560005187988281,17.682872933317206,-42.744351599860245,2.412493467641855,7,1.2500038146972656,-2.2099990844726562,-9.599994659423828,-18.004995346069336,12.800003051757812,3,0.11111115392477444,-1.3269266038220298,83.41999816894531,3.5600671396963453,80.63999938964844,2.583310816180561,81.27999877929688,0.11111115392477444
5224,2020-07-17,80.04000091552734,80.66000366210938,79.12000274658203,80.58000183105469,3140356.0,0.010606111106722604,3.399973842246951,0.10546887223602235,65.54054019222988,71.05047887171595,-0.9413545898690501,-2.8575310324563645,-10.468712332538502,-19.148093141242462,27.944898458420543,1.5400009155273438,2.3670373292285944,2.3010009765625057,-2.381102439271757,6.983104392396768,-0.04005073135462567,4.642052684479637,4.55999755859375,30.487816224564803,-30.995414175481336,2.34105170791713,7,0.4099998474121094,-3.0500030517578125,-10.439998626708984,-18.844999313354492,14.72000122070314,4,0.07396299476799317,1.3098581711751283,79.19999694824219,-1.3269266038220298,83.41999816894531,3.5600671396963453,80.63999938964844,0.07396299476799317
5225,2020-07-20,80.26000213623047,81.18000030517578,79.54000091552734,80.36000061035156,2325985.0,0.0027486409068799844,-1.1298680710028683,0.18518204552197687,63.98305153237187,71.82706660963822,-0.7652577439066306,-2.886881313864208,-10.192120252715867,-19.38333626200125,28.140542659305655,1.6399993896484375,2.366877189019334,2.30600204467774,-2.4267738317814604,7.038777921136941,-0.06038589355185309,4.672389982907333,4.339996337890625,33.841494617553195,-25.87129038999342,2.3663879382295994,7,0.5199966430664062,-3.2700042724609375,-10.375,-19.065000534057617,14.739997863769531,0,0.10590580331124833,3.399973842246951,80.04000091552734,1.3098581711751283,79.19999694824219,-1.3269266038220298,83.41999816894531,0.10590580331124833
5226,2020-07-21,79.23999786376953,81.0999984741211,78.81999969482422,80.87999725341797,2310465.0,-0.0127087496301036,1.1923045886366137,16.400244144350346,60.39998372395833,71.90539922417301,0.6490794914844713,-1.7336632182054075,-8.686163118945274,-18.373482826262567,27.97021471880327,2.279998779296875,2.4413224463788765,1.1449977874755888,-3.5633163385072635,5.853311913458441,-1.2091592755158445,3.499154850467022,5.228800659179683,18.292643214023204,-37.518402076082765,2.354157062991429,7,1.8600006103515625,-1.9199981689453125,-9.354995727539062,-18.04499626159668,16.76000213623047,1,0.14008075180926127,-1.1298680710028683,80.26000213623047,3.399973842246951,80.04000091552734,1.3098581711751283,79.19999694824219,0.14008075180926127
5227,2020-07-22,80.5,80.5,78.23999786376953,79.23999786376953,2585278.0,0.015901087458339846,2.5872988961616943,-0.7682942714390718,63.288012803041944,70.4643356166787,-0.10108503681425418,-2.6839217188955047,-9.423301319211248,-19.64343758598065,28.08023392342134,2.2600021362304688,2.479294548381503,2.12099990844726,-2.438416744647924,6.680416561542444,-0.15870841810033198,4.400708234994852,3.8402225708007762,37.5,-16.034651405673642,2.2797083265475906,7,0.8199996948242188,-1.7900009155273438,-10.57499885559082,-19.30499839782715,14.459999084472656,2,0.1518012574000389,1.1923045886366137,79.23999786376953,-1.1298680710028683,80.26000213623047,3.399973842246951,80.04000091552734,0.1518012574000389
5228,2020-07-23,82.94000244140625,82.94000244140625,80.33999633789062,80.5199966430664,3162685.0,0.030310589334239024,1.1487602263591796,1.920636266204867,67.75243989368553,69.86106663347162,-2.198515552207539,-4.821382648763489,-11.339991991322307,-22.029168359467732,28.740807480844378,2.600006103515625,2.7773796186410777,4.212002182006842,-0.6277343321011983,9.051738696114882,1.7921339249528216,6.631870439060862,1.2742156962890618,100.0,45.3717728674696,2.4198682570540186,7,-1.6200027465820312,-4.230003356933594,-13.01500129699707,-21.56999969482422,11.459999084472656,3,0.10730640986865003,2.5872988961616943,80.5,1.1923045886366137,79.23999786376953,-1.1298680710028683,80.26000213623047,0.10730640986865003
5229,2020-07-24,81.12000274658203,82.22000122070312,79.87999725341797,81.9800033569336,2323390.0,-0.021943569342308344,2.4925527796123803,-0.3553713015652832,60.041195575266784,68.15837911890249,-0.2337925425388363,-2.713639822164552,-8.913549630219848,-20.144491298597394,29.29802116032127,3.0600051879882812,3.0389518843672505,2.121002197265625,-2.61060560674359,6.85261000127484,-0.24480170473898966,4.48680609927024,2.9707310466699255,61.27663995298999,9.243756837414807,2.3658039020046093,7,0.1999969482421875,-2.410003662109375,-11.195001602172852,-19.75,12.860000610351562,4,0.13412224956903618,1.1487602263591796,82.94000244140625,2.5872988961616943,80.5,1.1923045886366137,79.23999786376953,0.13412224956903618
5230,2020-07-27,84.4800033569336,84.4800033569336,80.87999725341797,81.12000274658203,2862900.0,0.04142012446483956,1.1428603866467455,-3.906974681073792,66.1091479829964,66.19731245836851,-3.4555217232888964,-5.6514121415197,-11.597507259492957,-23.415787543380368,30.472136057976456,3.600006103515625,3.0378769480382743,5.029002761840815,0.010460776689924955,10.047544746991704,2.5197317692653627,7.538273754416267,-6.44000244140625,100.0,48.88835309807209,2.509270992575447,7,-3.160003662109375,-5.7700042724609375,-14.555002212524414,-23.110000610351562,10.139999389648452,0,0.12168558677564456,2.4925527796123803,81.12000274658203,1.1487602263591796,82.94000244140625,2.5872988961616943,80.5,0.12168558677564456
5231,2020-07-28,84.0,84.36000061035156,83.05999755859375,84.36000061035156,2269289.0,-0.005681857692471315,6.222226931717035,-0.10714301933233727,64.71094718639111,63.792437938556006,-2.7365580620335948,-4.811663157774262,-10.464693208567553,-22.840348197814798,31.554887594179228,1.4200057983398438,3.055653940856388,4.163999557495117,-1.0155653457320994,9.343564460722334,1.5742171058815018,6.753782009108733,-5.831199035644531,92.30764528237293,35.62032770311215,2.58978245161361,7,-2.6800003051757812,-4.69000244140625,-14.07499885559082,-22.62999725341797,12.199996948242202,1,0.13095238095238093,1.1428603866467455,84.4800033569336,2.4925527796123803,81.12000274658203,1.1487602263591796,82.94000244140625,0.13095238095238093
5232,2020-07-29,84.80000305175781,84.80000305175781,83.19999694824219,83.77999877929688,1198412.0,0.009523845854259694,2.137253728663964,-2.8333403975755522,62.614257749163315,63.82661962656724,-3.710410628239714,-5.194357695844161,-10.715502633287457,-23.51694042555085,32.685600443092746,1.600006103515625,2.9611837475477785,4.530002593994141,-0.7912171425286232,9.851222330516904,1.8693927257327516,7.19061246225553,-6.504978039550778,100.0,40.18064002679022,2.660609868261382,7,-3.2800025939941406,-5.390003204345703,-14.785003662109375,-22.970001220703125,7.079994201660142,2,0.1320754309573109,6.222226931717035,84.0,1.1428603866467455,84.4800033569336,2.4925527796123803,81.12000274658203,0.1320754309573109
5233,2020-07-30,84.5,84.91999816894531,83.27999877929688,84.77999877929688,2493029.0,-0.0035377717094503547,4.85716621253406,-0.274507457327928,60.41081862752956,63.25665056382275,-2.882684896519663,-4.469827181080873,-9.937129316486022,-23.11988492569747,33.77917031526873,1.6399993896484375,2.8547278614728384,3.8149993896484347,-1.46418550711563,9.0941842864125,1.1754069412664023,6.454591838030467,-5.944775866210932,91.66670451087869,30.046877144141448,2.6395924483820306,7,-2.920001983642578,-5.030002593994141,-13.979999542236328,-20.994998931884766,7.040000915527344,3,0.12378697141387751,2.137253728663964,84.80000305175781,6.222226931717035,84.0,1.1428603866467455,84.4800033569336,0.12378697141387751
5234,2020-07-31,83.5,85.23999786376953,82.73999786376953,84.5,2335032.0,-0.011834319526627168,1.016132505583619,3.571444141689373,55.240790343891526,62.28528820954717,-1.4977770299705924,-3.0679348228661354,-8.479858883693822,-22.00179536932069,34.61698265256996,2.5,2.4056027506357793,2.4599994659423885,-2.554170414888901,7.474169346773678,-0.04708547447326339,4.96708440635804,-4.562889424101556,60.09179770208269,0.0762257474799668,2.507084940415647,7,-1.7600021362304688,-3.729999542236328,-12.48499870300293,-19.979997634887695,10.059997558593764,4,0.1305389404296875,4.85716621253406,84.5,2.137253728663964,84.80000305175781,6.222226931717035,84.0,0.1305389404296875
5235,2020-08-03,85.80000305175781,85.80000305175781,83.08000183105469,83.37999725341797,1809688.0,0.02754494672763852,1.2479295070855467,-2.4200057983398438,61.29596671396619,62.3848418751036,-3.2735356931697908,-4.945759348774089,-10.3425312543405,-24.121234144492412,35.5524163086979,2.720001220703125,2.5768989820368375,4.331002426147464,-0.7743803001453102,9.436385152440238,1.7783110630010697,6.883693789293858,-6.3586614928296825,100.0,38.44325755865919,2.5526913631463897,8,-3.7800025939941406,-5.75,-13.835000991821289,-21.240001678466797,6.759994506835952,0,0.09533799550381472,1.016132505583619,83.5,4.85716621253406,84.5,2.137253728663964,84.80000305175781,0.09533799550381472
5236,2020-08-04,85.54000091552734,86.62000274658203,84.72000122070312,86.0,1949254.0,-0.003030327820310541,1.2352898937721868,-0.19008181087343748,55.2165344352886,61.48801094535322,-2.26398003297345,-4.243316169219412,-9.640492419628572,-23.654799032713782,36.79982755739623,1.9000015258789062,2.6407114539965733,3.6520004272460938,-1.3385759880399348,8.642576842532122,1.1567122196030795,6.147288634889108,-5.462793207316253,72.16493629070317,14.162572429164896,2.4952882076430125,8,-2.2900009155273438,-4.630001068115234,-12.879999160766602,-20.979999542236328,6.699996948242173,1,0.10614919024868152,1.2479295070855467,85.80000305175781,1.016132505583619,83.5,4.85716621253406,84.5,0.10614919024868152
5237,2020-08-05,86.12000274658203,86.4000015258789,84.87999725341797,85.80000305175781,1388562.0,0.006780474922223334,2.454565946784807,-0.6956528950292737,70.74338432546534,61.82033810443987,-2.1936324300686607,-4.341822101310257,-9.807092529627312,-23.99735204393609,36.59111844257015,1.5200042724609375,2.7694354859452233,3.7850021362304744,-1.028382639631431,8.59838691209238,1.3783097482995288,6.19169452416142,-5.257659633766423,87.11341827906244,23.01904405631177,2.4066923879309505,8,-2.8700027465820312,-5.210002899169922,-12.825000762939453,-21.560001373291016,5.8600006103515625,2,0.11704591128871322,1.2352898937721868,85.54000091552734,1.2479295070855467,85.80000305175781,1.016132505583619,83.5,0.11704591128871322
5238,2020-08-06,86.5199966430664,86.66000366210938,85.66000366210938,86.0999984741211,1109813.0,0.004644610818945294,1.8570930333943674,1.3124955296473786,69.95070026853179,62.9213941814693,-2.271245620755977,-4.39704145125134,-9.886253634935002,-24.0730894135892,36.396139795600405,1.0,3.075269965175437,3.822996139526367,-1.110487180018822,8.756479459071556,1.3562544797537726,6.289737799298962,-4.966734374198822,96.4283976543539,26.922939280100564,2.466741659772598,8,-2.7499961853027344,-5.2899932861328125,-13.069995880126953,-21.95999526977539,5.060005187988281,3,0.06195100344795379,2.454565946784807,86.12000274658203,1.2352898937721868,85.54000091552734,1.2479295070855467,85.80000305175781,0.06195100344795379
5239,2020-08-07,86.76000213623047,86.87999725341797,85.5,86.27999877929688,1330775.0,0.0027739887017586007,2.833359824522364,1.1428701180744778,69.98766911563911,63.35234097398516,-1.8182962485928584,-4.329778051593578,-9.795377678821907,-23.983192792533657,36.190047971057794,1.3799972534179688,3.262512929473573,3.727001571655279,-1.3575858419502822,8.81158898526084,1.1847078648524985,6.26929527845806,-4.491796072309029,96.84222995424365,21.88262133221076,2.542293706802777,8,-1.9500045776367188,-5.240001678466797,-12.930000305175781,-20.690000534057617,5.239997863769531,4,0.05509449817430068,1.8570930333943674,86.5199966430664,2.454565946784807,86.12000274658203,1.2352898937721868,85.54000091552734,0.05509449817430068
5240,2020-08-10,87.33999633789062,88.31999969482422,86.33999633789062,87.0,1380116.0,0.006685041348309939,-1.3855409504550051,0.7083207502185488,75.60047666791573,64.56228869415457,-2.179091484786724,-4.672031956459591,-10.006428146255445,-24.130121417663048,35.798219539347556,1.9800033569335938,3.168029884857532,4.003995895385742,-1.3555584331597004,9.363550223931185,1.324218731113021,6.6837730596584635,-4.333903683649737,72.77767299129613,-8.96368986301674,2.679777164272721,8,-1.80999755859375,-5.029994964599609,-12.924997329711914,-20.949996948242188,6.620002746582031,0,0.0712159546771669,2.833359824522364,86.76000213623047,1.8570930333943674,86.5199966430664,2.454565946784807,86.12000274658203,0.0712159546771669
5241,2020-08-11,88.36000061035156,88.9800033569336,87.37999725341797,87.5,1453118.0,0.011678547231841696,-1.9090858648911084,2.5294408042366037,75.22462127296161,65.96344019679881,-2.8112194808762325,-5.358765302133293,-10.655437832067065,-24.651326306594626,35.53160055265713,1.6400070190429688,3.4269384915730683,4.638000106811518,-1.0083334482279867,10.284333661851022,1.8148333292917727,7.461166884331263,-4.397404688805679,84.87800430222778,-2.3579901455540266,2.823166777519749,8,-2.5,-5.719997406005859,-13.945001602172852,-21.970001220703125,5.779998779296875,1,0.04753278541455974,-1.3855409504550051,87.33999633789062,2.833359824522364,86.76000213623047,1.8570930333943674,86.5199966430664,0.04753278541455974
5242,2020-08-12,88.44000244140625,88.91999816894531,87.63999938964844,88.19999694824219,1771758.0,0.0009054077693759766,1.1333367241839707,0.2790759567786235,70.80178950053498,67.11799251602164,-2.593301348061871,-5.315949384132708,-10.373274604456043,-24.1982587819991,34.66999221789114,1.279998779296875,3.2500895926793447,4.467001724243161,-1.5565215872759666,10.490525035762289,1.4552400684836044,7.478763380002718,-3.47392503278283,84.48274728093465,-1.0916483507499635,3.0117616557595603,8,-2.5800018310546875,-5.470001220703125,-13.74000358581543,-22.050003051757812,7.860000610351548,2,0.042966930319578545,-1.9090858648911084,88.36000061035156,-1.3855409504550051,87.33999633789062,2.833359824522364,86.76000213623047,0.042966930319578545
5243,2020-08-13,88.0,88.73999786376953,86.0199966430664,88.44000244140625,3006703.0,-0.004975151845995951,4.2308053464794515,-1.8333015449170322,79.05399527674231,69.76390417522728,-1.7931855630216944,-4.408917221755672,-9.68416472879747,-23.319254340163226,34.979554933162134,2.720001220703125,3.1391701382829496,3.5869991302490263,-2.2512885190583205,9.425286779556373,0.6678553055953529,6.5061429549027,-2.231137401714548,71.83901116126727,-16.11452936213807,2.919143824653671,8,-1.9699974060058594,-4.709999084472656,-10.619998931884766,-19.0,6.440002441406236,3,0.04522731087424536,1.1333367241839707,88.44000244140625,-1.9090858648911084,88.36000061035156,-1.3855409504550051,87.33999633789062,0.04522731087424536
5244,2020-08-14,85.95999908447266,88.33999633789062,85.55999755859375,88.31999969482422,1662732.0,-0.023181828585537967,1.3166715410144578,5.3636079900124844,57.03418716639592,69.29037311438614,0.7067895263865864,-2.0054870413568153,-7.404598733674263,-20.82977384457206,35.20374998737764,2.779998779296875,3.0073665041475124,1.2509983062744112,-4.2439633797556695,6.745959992304492,-1.4964825367406291,3.9984791492894516,3.0200042724609375,11.695931219563342,-71.64663646365989,2.747480843015041,8,0.8900032043457031,-2.4499969482421875,-8.539999008178711,-16.959999084472656,6.200004577636719,4,0.0653792788091967,4.2308053464794515,88.0,1.1333367241839707,88.44000244140625,-1.9090858648911084,88.36000061035156,0.0653792788091967
5245,2020-08-17,88.76000213623047,89.26000213623047,87.13999938964844,87.13999938964844,1911949.0,0.032573325751274806,-1.617282904062881,-0.6864416642420715,68.53580610909187,70.77029218925318,-1.8206420766378812,-4.359557539529632,-9.947548712387828,-23.166158463780363,35.41956024526256,3.3000030517578125,3.04207634894847,3.6260013580322266,-1.7332776932170901,8.985280409281543,0.9463618324075611,6.305640883656892,-3.2000045776367188,86.48650320537273,4.1012395313417045,2.6796395256246597,8,-1.69000244140625,-5.1100006103515625,-11.11500358581543,-19.76000213623047,3.0400009155273295,0,0.0365029043013847,1.3166715410144578,85.95999908447266,4.2308053464794515,88.0,1.1333367241839707,88.44000244140625,0.0365029043013847
5246,2020-08-18,90.33999633789062,90.5,88.04000091552734,88.5999984741211,2558220.0,0.01780074542174015,1.3883426108018622,1.0740709344108657,70.33769847893964,70.72521598408366,-2.9593619104804247,-5.339066503778341,-11.294542278309251,-24.313507546719748,36.12064817378023,2.4599990844726562,3.3596809425395264,4.650995635986334,-0.43006336810411483,9.732054640076782,2.1104661339411024,7.191525138031565,-4.779998779296875,96.76106107219195,15.918051316049599,2.5405295020452274,8,-2.339996337890625,-6.069995880126953,-12.694997787475586,-21.339996337890625,3.0600051879882812,1,0.04007087550726096,-1.617282904062881,88.76000213623047,1.3166715410144578,85.95999908447266,4.2308053464794515,88.0,0.04007087550726096
5247,2020-08-19,92.72000122070312,92.72000122070312,90.1999969482422,90.4000015258789,1788002.0,0.026344974311386826,1.1724177620220406,1.3333347949049612,76.17832748251558,71.41717456341519,-4.810586653625293,-7.121776612306348,-13.401349660142984,-26.261955696074494,37.338446806155304,2.5200042724609233,3.4145442251067237,6.420000457763678,1.0363149389945079,11.803685976532847,3.7281576983790927,9.111843217148262,-6.962403564453126,100.0,19.67820220587967,2.6918427593845817,8,-3.6100006103515625,-7.340000152587891,-14.92500114440918,-23.720001220703125,1.4199981689453125,2,0.015314906711069387,1.3883426108018622,90.33999633789062,-1.617282904062881,88.76000213623047,1.3166715410144578,85.95999908447266,0.015314906711069387
5248,2020-08-20,91.83999633789062,92.58000183105469,91.08000183105469,92.0,1648773.0,-0.00949099300287759,1.2727146622277707,-0.06896710480882116,76.76504232889216,72.17021603155443,-3.4604862542786066,-5.8402521406052585,-12.25016117660735,-24.96645846422932,37.98466739849677,1.6399993896484375,3.6859230107745162,5.094995880126959,-0.5825832753281333,10.77257503558205,2.25620630239942,7.933785457854498,-5.664654467773445,87.70943529722656,4.629210816444129,2.838789577727543,8,-2.6999969482421875,-6.459995269775391,-13.574995040893555,-22.45999526977539,2.720001220703139,3,0.04856279281042508,1.1724177620220406,92.72000122070312,1.3883426108018622,90.33999633789062,-1.617282904062881,88.76000213623047,0.04856279281042508
5249,2020-08-21,92.0,92.77999877929688,90.31999969482422,92.0,1269247.0,0.00174220022310001,2.153849915880903,-0.0,73.06543446052191,71.88854467517733,-3.127968260986435,-5.421314482035655,-11.990973407402208,-24.648499137076854,38.70679812111752,2.4599990844726562,3.6493188221309083,4.7109996795654325,-0.7791158976297652,10.20111525676063,1.9659418909678408,7.456057468163024,-5.4319785688476685,86.17023291299513,5.014190165942054,2.7450577885975975,8,-2.8300018310546875,-6.490001678466797,-13.280000686645508,-22.200000762939453,4.400001525878906,4,0.026521765667459007,1.2727146622277707,91.83999633789062,1.1724177620220406,92.72000122070312,1.3883426108018622,90.33999633789062,0.026521765667459007
5250,2020-08-24,94.76000213623048,95.62000274658205,92.66000366210938,92.83999633789062,2274480.0,0.030000023219896477,-1.5965005036089308,100.0,78.92092529040968,72.29924512156045,-5.28000408442503,-7.770051387049719,-14.345874440566178,-26.957218727483408,39.17412768279017,3.6200027465820455,3.7029102825337787,6.957001876831072,0.7025215721531168,13.211482181509027,3.8297617244921014,10.084242029170042,-7.69502251722659,88.65434825057424,6.098225028638481,3.1272401523389743,8,-4.170001983642592,-7.830001831054702,-16.04000282287599,-24.960002899169936,2.180000305175753,0,-0.02743772072085071,2.153849915880903,92.0,1.2727146622277707,91.83999633789062,1.1724177620220406,92.72000122070312,-0.02743772072085071
5251,2020-08-25,95.0,95.81999969482422,94.4000015258789,94.9000015258789,1353037.0,0.0025326916247268016,-1.581818434029921,0.05208238131757618,78.4615046033085,73.15032457742419,-5.005442100168494,-7.529757641522735,-14.182525315567744,-26.753848362356536,39.68236382451875,1.4199981689453125,3.7755405286658856,6.646999740600592,-0.1135200577088682,13.407519538910051,3.2667398414458546,10.027259639755329,-7.079518068238286,85.40926522993378,3.2879355654540205,3.380259899154732,8,-4.310001373291016,-7.970001220703125,-16.115001678466797,-25.200000762939453,3.720001220703125,1,-0.03368417840254945,-1.5965005036089308,94.76000213623048,2.153849915880903,92.0,1.2727146622277707,91.83999633789062,-0.03368417840254945
5252,2020-08-26,96.0,96.33999633789062,94.54000091552734,95.0,1477333.0,0.010526315789473717,1.1428610354223434,10.000152590218967,79.25923379309013,73.17312885701837,-5.386755715002238,-8.06094897962258,-14.844994840507198,-27.26791037268798,40.1552469647722,1.7999954223632812,3.762346111259035,7.086999893188477,-0.2640158192870814,14.438015605664035,3.4114920369507047,10.762507749426248,-7.131575936670785,94.3522171514461,13.460631203138178,3.675507856237776,8,-5.0500030517578125,-8.710002899169922,-16.790000915527344,-26.200000762939453,2.9599990844726562,2,-0.027083317438761356,-1.581818434029921,95.0,-1.5965005036089308,94.76000213623048,2.153849915880903,92.0,-0.027083317438761356
5253,2020-08-27,94.95999908447266,96.31999969482422,94.58000183105469,96.0,1293897.0,-0.010833342870076534,1.071425652017929,-1.0400009155273438,74.11761643567573,75.07128766471614,-3.6382551073690195,-6.532032355165029,-13.459049336375955,-25.720412361684197,40.62457255816463,1.7399978637695312,3.6892227841536425,5.523999023437497,-1.9915826807681896,13.039580727643184,1.7662081713346538,9.28178987554034,-5.0455549027048505,77.07644480155325,-1.7232394159779716,3.757790852102842,8,-3.220001220703125,-6.850002288818359,-14.944999694824219,-25.15999984741211,5.0200042724609375,3,-0.008635211696819578,1.1428610354223434,96.0,-1.581818434029921,95.0,-1.5965005036089308,94.76000213623048,-0.008635211696819578
5254,2020-08-28,94.4000015258789,94.86000061035156,93.9000015258789,94.77999877929688,1414352.0,-0.005897194229073199,2.5555461365659307,0.3653816527894949,70.78915620696395,75.32165989781303,-1.9614025963101227,-5.389907723658496,-12.509282839558324,-24.635533701599087,41.248576605875584,1.05999755859375,3.767894936056777,4.419001388549802,-2.861304588680696,11.6993073657803,0.7788483999345601,8.059154377165044,-3.585980042253908,47.282644751463685,-30.945380140342856,3.6401529886152457,8,-2.210002899169922,-6.290004730224609,-14.385002136230469,-24.60000228881836,4.979995727539048,4,0.0016948732005157563,1.071425652017929,94.95999908447266,1.1428610354223434,96.0,-1.581818434029921,95.0,0.0016948732005157563
5255,2020-08-31,93.9800033569336,95.37999725341795,93.9800033569336,94.58000183105469,1146390.0,-0.004449133073691436,-3.6666581895400263,1.5789547653944225,67.15506243476244,74.96803367068223,-0.808053804931788,-4.55942719686783,-11.757612055925108,-23.726727885280752,41.80495991523475,1.3999938964843608,3.8142491761470723,3.590003204345706,-3.6200662412821316,10.800072649973544,-0.015031518468205718,7.195037927159618,-2.392345393711409,3.278770539217985,-71.04674847732079,3.605034722813917,8,-0.7100067138671875,-5.370006561279297,-13.965003967285156,-24.180004119873047,5.019996643066406,0,0.025750139205190425,2.5555461365659307,94.4000015258789,1.071425652017929,94.95999908447266,1.1428610354223434,96.0,0.025750139205190425
5256,2020-09-01,94.62000274658205,94.9000015258789,93.5,94.0,1457133.0,0.0068099528281324595,1.372883328484143,-1.0333405388909611,68.24084011563889,74.08609062991816,-0.8684102574077457,-4.726634018355782,-12.066493025430233,-23.91761603168608,42.05556826008761,1.4000015258789062,4.415517697357274,3.7760025024414148,-3.2902604030360294,10.842265407918859,0.24287104970268558,7.309133955180144,-2.3670174109062856,39.43676728167596,-32.21578695800191,3.533131452738722,9,-1.2900047302246236,-5.080005645751967,-14.605003356933608,-24.8200035095215,6.729995727539048,1,0.024519125211164727,-3.6666581895400263,93.9800033569336,2.5555461365659307,94.4000015258789,1.071425652017929,94.95999908447266,0.024519125211164727
5257,2020-09-02,96.1999969482422,96.6999969482422,94.91999816894531,95.0,1415821.0,0.016698310672129235,-1.6176440889048667,1.935470374700034,72.67698041423222,73.63186152828928,-2.1264762052053072,-5.810655871462231,-13.2386015671823,-25.06540883116557,42.489891706275756,2.0799942016601562,4.703244082491139,4.851996994018563,-2.2334599212549477,11.937453909292074,1.3092685363818077,8.394725451655319,-3.3748300722563584,84.37498509882467,12.219491615798702,3.5427284576367555,9,-2.6899986267089986,-6.479999542236342,-15.884998321533217,-26.399997711181655,3.7000045776367045,2,0.026195471438702267,1.372883328484143,94.62000274658205,-3.6666581895400263,93.9800033569336,2.5555461365659307,94.4000015258789,0.026195471438702267
5258,2020-09-03,91.87999725341795,96.91999816894531,91.37999725341795,96.3000030517578,2276852.0,-0.044906443158709286,-1.0442785936591688,-3.683347532520333,64.53830548004848,72.68440275268111,2.458312110926883,-1.126252821231148,-8.58925647799812,-20.33521792877559,42.13689015661728,5.540000915527358,4.755213789091627,0.26399726867674644,-6.448198989558904,6.976193526912397,-3.0921008604410787,3.6200953977945716,4.819999694824247,9.025269266627992,-67.85418803041986,3.356098129117827,9,2.270000457763686,-2.0499992370605327,-11.414997100830064,-21.65999603271483,8.170005798339844,3,0.07705705314212263,-1.6176440889048667,96.1999969482422,1.372883328484143,94.62000274658205,-3.6666581895400263,93.9800033569336,0.07705705314212263
5259,2020-09-04,91.54000091552734,93.9000015258789,91.0,91.41999816894531,2172204.0,-0.0037004391385956348,-5.04167560737191,-0.0271499070492406,57.765362366528166,70.3337846500276,3.046575545909988,-0.43193532540779245,-7.908693215965059,-19.590826677644202,41.634905377785216,2.9000015258789062,4.46071511668562,-0.3149990081787166,-6.6276786415644295,5.997680625206996,-3.47133882487158,2.841340808514147,5.379997253417969,9.121639907931737,-63.79378491152217,3.156339816692859,9,2.4199981689453125,-1.7100028991699219,-11.015003204345703,-20.28000259399414,8.55999755859375,4,0.09220015683848026,-1.0442785936591688,91.87999725341795,-1.6176440889048667,96.1999969482422,1.372883328484143,94.62000274658205,0.09220015683848026
5260,2020-09-07,93.55999755859376,94.08000183105469,91.86000061035156,91.86000061035156,1334824.0,0.02206681912676034,-1.6117708305284038,14.166316994087474,58.77863103508526,68.14679869800281,0.9369920029539998,-2.0680842300571243,-9.549246962797795,-21.162793862927018,40.73820374388458,2.5400009155273438,4.272057328633991,1.393997573852559,-4.586223835992342,7.37421898369746,-1.5961131310698988,4.384108278775017,3.3600006103515483,43.24321537838997,-25.554769224759745,2.990110704922451,9,0.40000152587889204,-3.559997558593764,-12.804998397827163,-21.149997711181655,5.940002441406236,0,0.06220606933192041,-5.04167560737191,91.54000091552734,-1.0442785936591688,91.87999725341795,-1.6176440889048667,96.1999969482422,0.06220606933192041
5261,2020-09-08,92.55999755859376,94.83999633789062,91.27999877929688,94.4800033569336,1451564.0,-0.010688328624353871,1.6969762649951305,-1.1294172029691685,49.52829085281923,64.84336059352826,1.7371600592715453,-0.7771422259350089,-8.201325495210341,-19.736468864598507,39.7190629630674,3.55999755859375,4.18721481437386,0.18399772644043821,-5.522177740048875,5.890173192929751,-2.6690900068042254,3.037085459685102,4.123200683593737,26.351318261838045,-36.90943333762594,2.8530877332446574,9,1.400001525878892,-1.7399978637695455,-11.524995803833022,-18.299995422363295,9.889999389648438,1,0.06957651913646057,-1.6117708305284038,93.55999755859376,-5.04167560737191,91.54000091552734,-1.0442785936591688,91.87999725341795,0.06957651913646057
5262,2020-09-09,92.23999786376952,93.87999725341795,91.36000061035156,91.36000061035156,1958990.0,-0.0034572137344933696,-4.727282973392371,-0.4583305186780484,51.21951786838255,62.299127419384575,1.6401983020429896,-0.16639059142563895,-7.524146534604782,-19.033342873566866,38.644846548078874,2.519996643066392,3.691368775749737,-0.32600173950196165,-5.72515382640502,5.073150347401096,-3.0255777829534907,2.3735743039495674,4.2158724487304795,20.94591633953885,-37.602010873973626,2.6995760434515264,9,1.7200012207031392,-1.3400001525878764,-10.159997940063462,-17.56999588012694,7.599998474121108,2,0.09876410257301016,1.6969762649951305,92.55999755859376,-1.6117708305284038,93.55999755859376,-5.04167560737191,91.54000091552734,0.09876410257301016
5263,2020-09-10,91.9800033569336,96.4800033569336,90.23999786376952,92.8000030517578,5239629.0,-0.002818674250403941,-1.9023209270223487,-0.9318207433480998,49.93940402786352,59.98248828837342,1.6014345218222417,0.42906222995429744,-6.905208504920296,-18.404130790164317,38.91070536229151,6.240005493164077,3.1623228114195427,-0.784996414184576,-5.751611768321553,4.181618939952401,-3.2683040912530714,1.6983112628839194,-0.9800033569335938,27.8846788687967,-26.04688030431728,2.48330767706849,9,1.5999946594238281,-0.7700042724609375,-9.900003433227539,-16.040000915527344,10.569999694824205,3,0.08610565209713372,-4.727282973392371,92.23999786376952,1.6969762649951305,92.55999755859376,-1.6117708305284038,93.55999755859376,0.08610565209713372
5264,2020-09-11,91.58000183105469,94.8000030517578,91.4000015258789,92.66000366210938,3282279.0,-0.004348787902590967,-3.722216335353687,1.3170758938955744,38.755284335704694,56.826957388478114,1.7426055693673703,1.34041172730835,-6.14995860279214,-17.645943724740007,39.48345738718943,3.400001525878892,2.4714733407312792,-1.4659980773925838,-5.32363541239414,2.391639257608972,-3.3948167448933617,0.4628205901081941,-1.3400039672851705,21.474403648412558,-26.905621838748292,1.9288186675007803,9,1.9999961853027344,-0.37000274658203125,-9.079999923706055,-15.310001373291016,11.22000122070311,4,0.09248745415323789,-1.9023209270223487,91.9800033569336,-4.727282973392371,92.23999786376952,1.6969762649951305,92.55999755859376,0.09248745415323789
5265,2020-09-14,92.0,93.0,91.05999755859376,92.27999877929688,1797658.0,0.004586134096394856,1.255815191355708,0.2592576894276551,39.52512269919043,53.63632211998384,1.131161056265725,1.2391221626766367,-6.228938613578833,-17.70966128929652,39.70982544033889,1.9400024414062358,1.905684762972811,-1.2079998016357365,-4.544747262611352,2.1287476593398793,-2.8763735321235373,0.4603739288520643,-1.760002136230483,28.205137610192242,-14.851023412861476,1.6683737304878075,9,1.5799980163574219,-0.7600021362304688,-8.835000991821289,-14.860000610351562,11.199996948242202,0,0.08804346167522925,-3.722216335353687,91.58000183105469,-1.9023209270223487,91.9800033569336,-4.727282973392371,92.23999786376952,0.08804346167522925
5266,2020-09-15,93.95999908447266,94.0,91.91999816894531,92.0,2189098.0,0.021304337874702872,1.039216566250416,-7.000027247956403,43.32459380150664,50.374945829680996,-1.0418687250073333,-0.45931960212575973,-7.816178927043964,-19.30954245554517,39.67757989422851,2.0800018310546875,1.4696362118890107,0.5709991455078125,-2.4922219058873907,3.6342201969030157,-0.9606113801897891,2.102609671205414,-3.5952011108398523,59.61535169766115,22.09571607732086,1.5316105256975991,9,-0.3800010681152344,-2.720001220703125,-10.039999008178711,-15.759998321533203,6.040000915527344,1,0.05896127042899102,1.255815191355708,92.0,-3.722216335353687,91.58000183105469,-1.9023209270223487,91.9800033569336,0.05896127042899102
5267,2020-09-16,94.13999938964844,94.66000366210938,93.16000366210938,93.95999908447266,2256787.0,0.001915712078859766,1.4589985554284,0.09183693329336982,47.156722952506684,48.44365888217635,-1.7263541053907971,-0.555988450044751,-7.614288013779046,-19.17038815545385,39.122701751711766,1.5,1.1384555774247076,0.679999542236331,-2.3837582603400733,3.7437573448127353,-0.8518793590518783,2.21187844352454,-3.6528973083496226,62.49996943354249,28.745395857409648,1.5318789012882046,9,-0.779998779296875,-2.9000015258789062,-9.889997482299805,-15.609996795654297,7.8600006103515625,2,0.08827275985204142,1.039216566250416,93.95999908447266,1.255815191355708,92.0,-3.722216335353687,91.58000183105469,0.08827275985204142
5268,2020-09-17,96.3000030517578,96.37999725341795,93.8000030517578,93.81999969482422,2399552.0,0.0229445897186491,-1.0476171734266393,13.777773068282887,55.9300990441338,48.23974073524364,-3.5687355389394213,-2.4925203958508035,-9.427126841648445,-20.979150337690868,38.70421178171071,2.5799942016601562,0.7594407723867675,2.6170028686523352,-0.5958997452819972,5.829905482586668,1.0105515616851761,4.223454175619494,-5.693042944946285,98.49634950659899,63.70788165043771,1.6064513069671644,9,-2.940002441406236,-5.060005187988267,-11.885002136230455,-17.20000076293944,2.6800003051757955,3,0.036760053727414865,1.4589985554284,94.13999938964844,1.039216566250416,93.95999908447266,1.255815191355708,92.0,0.036760053727414865
5269,2020-09-18,94.44000244140624,96.6999969482422,93.83999633789062,96.1999969482422,2497408.0,-0.01931464747048739,1.0724683351853892,-0.7096742437526882,51.31729527663131,47.41070342874877,-1.4014909202271326,-0.46414522139473036,-7.25891786872954,-18.744820580465003,38.80004337755768,2.8600006103515767,0.05961658564201855,0.6350021362304545,-2.49300083989246,3.763005112353369,-0.9289993518310098,2.199003624291919,-3.71558146959228,59.92917107431035,20.28104973839821,1.5640014880614588,9,-0.9700050354003764,-3.2000045776367045,-9.780000686645494,-15.340000152587876,-1.8600006103515483,4,0.08587463363719494,-1.0476171734266393,96.3000030517578,1.4589985554284,94.13999938964844,1.039216566250416,93.95999908447266,0.08587463363719494
5270,2020-09-21,92.16000366210938,93.6999969482422,90.83999633789062,93.6999969482422,2344089.0,-0.024142299029602965,2.714302700024721,0.8749989162757974,43.56020616160028,46.747582907502206,0.7364835434816825,1.6981457560717814,-4.730824876403901,-16.14625522819503,37.56755757389422,3.600006103515611,-0.2579039614858516,-1.5149967193603544,-4.691618503040559,1.6616250643198498,-3.1033076112004494,0.07331417247974059,4.539993286132827,22.525719910113708,-16.44072316168861,1.5883108918401017,9,1.3099937438964844,-0.1300048828125,-6.980001449584961,-12.980003356933594,1.2999954223632812,0,0.11545137767852487,1.0724683351853892,94.44000244140624,-1.0476171734266393,96.3000030517578,1.4589985554284,94.13999938964844,0.11545137767852487
5271,2020-09-22,91.8000030517578,92.91999816894531,90.5,91.95999908447266,2778527.0,-0.003906256467517744,1.326927802985009,0.1038939806787301,37.695759368415416,45.24494307417253,1.0921980729300174,1.9037235162146686,-4.10116587650829,-15.425352007148916,36.16163079982727,2.4199981689453125,-0.3670595320649568,-1.7149974822998217,-4.932708020702535,1.5027130561028912,-3.323852751501178,-0.10614221309846528,4.899993896484403,20.967801478134113,-11.7485346581921,1.6088552692013562,9,1.669994354248061,0.6799964904785298,-6.440002441406236,-12.48000335693358,-0.1600036621093608,1,0.12418293592056817,2.714302700024721,92.16000366210938,1.0724683351853892,94.44000244140624,-1.0476171734266393,96.3000030517578,0.12418293592056817
5272,2020-09-23,93.4000015258789,94.3000030517578,91.94000244140624,92.5,1687715.0,0.017429176698600113,-1.3366381508129521,-5.625149015306353,55.013210538235114,45.80869935310271,-0.36425491844858016,0.10429993631041157,-5.4969754484884845,-16.609646090320695,34.72076377048863,2.5,-0.621740781014239,0.015000915527338066,-2.9825381835680957,3.012540014622772,-1.4837686340203788,1.513770465075055,3.051995544433609,46.7742411825074,10.604219952922001,1.4987695495477196,9,0.1999969482421875,0.15999603271484375,-7.26500129699707,-13.460002899169922,-3.2399978637695312,2,0.0706637940716992,1.326927802985009,91.8000030517578,2.714302700024721,92.16000366210938,1.0724683351853892,94.44000244140624,0.0706637940716992
5273,2020-09-24,94.13999938964844,94.16000366210938,92.05999755859376,93.0,1205453.0,0.007922889204284411,2.559308445294999,1.2666638409697792,58.35475628824811,47.98641845894087,-0.8556125856216568,-0.7381240800111897,-5.883931571062391,-16.935635164018734,33.202030496474954,2.100006103515611,-0.5776600237325766,0.7959987640380888,-2.132470427541918,3.7244679556180955,-0.6682358317519146,2.260233359828092,2.0739177978515784,58.70969647300287,18.328482271225425,1.464234595790006,9,-0.5400009155273438,-0.5600013732910156,-6.894998550415039,-13.09000015258789,-2.1399993896484375,3,0.08349267751552425,-1.3366381508129521,93.4000015258789,1.326927802985009,91.8000030517578,2.714302700024721,92.16000366210938,0.08349267751552425
5274,2020-09-25,94.55999755859376,94.5999984741211,93.08000183105469,93.83999633789062,1201058.0,0.0044614209864921595,2.7999771119037176,0.6315803563063127,53.581664083455564,49.54825639052588,-0.9034521661346986,-1.2074265491759917,-5.965808609094623,-16.936575865531452,32.13268783932759,1.5199966430664062,-0.5247213930826149,1.2079971313476676,-1.7334635434582566,4.149457806153592,-0.2627332060552874,2.6787274687506226,1.4253629414062488,99.02436755087075,56.56773424274566,1.470730337402959,9,-0.9599990844726705,-0.9799995422363423,-7.299997329711928,-13.509998321533217,-2.559997558593764,4,0.04674287132464228,2.559308445294999,94.13999938964844,-1.3366381508129521,93.4000015258789,1.326927802985009,91.8000030517578,0.04674287132464228
5275,2020-09-28,96.4000015258789,96.4000015258789,94.77999877929688,94.77999877929688,1502261.0,0.019458587296864005,1.0,2.2499999999999556,62.97299038850636,51.73141156685918,-2.295025729229721,-3.0112213830007164,-7.4464314953442,-18.354384194756193,31.06087498732797,1.840003967285142,-0.3646863119597725,2.9270011901855497,-0.3077121784707373,6.161714558841837,1.3096445058574062,4.544357874513693,-5.900001525878906,100.0,53.213250742887375,1.6173566843281446,9,-2.8000030517578125,-2.8200035095214844,-9.060003280639648,-15.320003509521484,-0.9000015258789062,0,-0.03962655222363998,2.7999771119037176,94.55999755859376,2.559308445294999,94.13999938964844,-1.3366381508129521,93.4000015258789,-0.03962655222363998
5276,2020-09-29,96.94000244140624,97.58000183105469,95.86000061035156,96.4000015258789,1880094.0,0.005601669159542189,-1.1234546970146513,0.33333333333332454,65.64582432781822,53.785756164116016,-2.6461278229231056,-3.550540068889376,-7.580483995387411,-18.469233961889913,30.38994667060788,1.720001220703125,0.06521539704692714,3.351002120971671,-0.207128061662317,6.909132303605659,1.571937029654677,5.130067212288665,-6.322002410888658,88.6524918633308,37.002646667633115,1.7790650913169963,9,-2.900001525878892,-3.0300025939941264,-8.1800022125244,-14.440002441406236,-0.8600006103515483,1,-0.035898527638649536,1.0,96.4000015258789,2.7999771119037176,94.55999755859376,2.559308445294999,94.13999938964844,-0.035898527638649536
5277,2020-09-30,98.72000122070312,98.9800033569336,95.73999786376952,96.4000015258789,2007993.0,0.018361860268909957,1.281690821904938,4.296288447138388,70.37484126570449,55.39072752206832,-4.14390770687136,-5.409409722678717,-8.966100690386838,-19.803347234729443,29.320038437007163,3.2400054931640767,0.5376734275619981,5.005000686645502,0.9183413855540721,9.091659987736932,2.961671036099787,7.048330337191217,-7.8235211181640665,96.24274684433291,39.86886145263374,2.0433296505457124,9,-3.979999542236328,-4.1100006103515625,-9.860002517700195,-16.12000274658203,-2.0200042724609233,2,-0.07171800793667227,-1.1234546970146513,96.94000244140624,1.0,96.4000015258789,2.7999771119037176,94.55999755859376,-0.07171800793667227
5278,2020-10-01,98.95999908447266,100.5,98.62000274658205,99.0,1356062.0,0.002431096645075792,-4.2222610759663,-0.01724177620220529,72.5274679209058,57.74741337143215,-4.433091826126969,-5.366962482309006,-8.8794569756609,-19.610697889093842,30.432894932669708,1.8799972534179545,0.8456038732658442,4.890998458862299,0.28059428403064146,9.501402633693957,2.5857963714464773,7.196200546278121,-7.578507586669929,79.24526555851912,17.694397812439504,2.3052020874158257,10,-3.4599990844726562,-3.5900001525878906,-9.840002059936523,-15.770000457763672,-1.900001525878892,3,-0.08892477267356858,1.281690821904938,98.72000122070312,-1.1234546970146513,96.94000244140624,1.0,96.4000015258789,-0.08892477267356858
5279,2020-10-02,99.9800033569336,100.25,97.6999969482422,98.5,1280679.0,0.010307238095164761,1.524759692557537,-36.999237078008775,73.4982384549266,61.07386140402396,-5.123382906804096,-6.031479860386725,-9.495559482546781,-20.14142666239573,31.607366169712925,2.5500030517577983,1.116760480309864,5.489002609252935,0.33970304915401073,10.63830216935186,2.91435282920348,8.06365238930239,-7.869031178955083,90.90915153681583,24.101754439093,2.574649780049462,10,-4.480003356933594,-4.610004425048828,-10.05500602722168,-15.400005340576172,-8.780006408691392,4,-0.07981599408878381,-4.2222610759663,98.95999908447266,1.281690821904938,98.72000122070312,-1.1234546970146513,96.94000244140624,-0.07981599408878381
5280,2020-10-05,99.37999725341795,100.75,99.0999984741211,99.66000366210938,1177220.0,-0.006001261085915255,-2.928556507207019,-0.18919309025863518,67.34953447048025,64.36872530425339,-3.790084976447716,-5.241850272052417,-8.598615591924371,-19.04172521922756,32.82577248618095,1.6500015258789062,1.05711435371704,4.597996520996077,-0.9705147301260837,10.166507772118237,1.8137408954349894,7.382252146557164,-6.597902849677723,72.65464745664094,4.733541747396501,2.784255625561081,10,-3.0349960327148295,-3.884998321533189,-9.229999542236314,-14.799999237060533,-12.54000091552733,0,-0.07426038898551224,1.524759692557537,99.9800033569336,-4.2222610759663,98.95999908447266,1.281690821904938,98.72000122070312,-0.07426038898551224
5281,2020-10-06,99.0,99.87999725341795,98.0999984741211,99.83999633789062,1193866.0,-0.0038236794518011763,2.8695702652050046,2.9999182583579307,65.36029823106156,65.51840171456743,-2.5494664237097737,-4.589977014498928,-7.904499628413589,-18.174817084305346,33.63672879905032,1.7799987792968608,1.2271505492463461,3.8959991455078153,-1.8727012741420594,9.66469956515769,1.011648935682885,6.780349355332746,-5.421115036633793,65.06987517341265,-3.3908593234019833,2.8843502098249347,10,-2.595001220703125,-3.5050010681152344,-8.060003280639648,-14.420001983642578,-9.739997863769531,1,-0.03535353535353536,-2.928556507207019,99.37999725341795,1.524759692557537,99.9800033569336,-4.2222610759663,98.95999908447266,-0.03535353535353536
5282,2020-10-07,101.3499984741211,101.6500015258789,98.73999786376952,98.77999877929688,1353316.0,0.02373735832445556,-1.1962279143550445,-3.0595367847411445,65.77137647888006,66.34247062463764,-4.082480882984541,-6.558753998282981,-9.932386192780655,-20.081887589665655,34.65344321597465,2.910003662109389,1.8475262161360035,5.790497589111325,-0.4457363301187627,12.026731508341413,2.672380629496274,8.908614548726376,-7.054002007091512,92.4049948332641,26.59750563803469,3.118116959615045,10,-3.984996795654297,-5.404998779296875,-9.915000915527344,-16.770000457763672,-11.889999389648438,2,-0.051997994301026584,2.8695702652050046,99.0,-2.928556507207019,99.37999725341795,1.524759692557537,99.9800033569336,-0.051997994301026584
5283,2020-10-08,99.9000015258789,101.9499969482422,99.4800033569336,101.5999984741211,904557.0,-0.014306827529084076,1.0583332273692383,-0.6614774903148238,67.49999877734054,67.88895225729155,-1.9327528869855684,-4.727362251826321,-8.1608137014982,-18.23185746291493,34.91182885923977,2.469993591308608,2.6480465670856006,3.944500732421872,-2.3403388177307107,10.229340282574455,0.8020809573455807,7.086920507498164,-4.721524451787403,51.764813591451876,-14.175438853139532,3.1424197750762946,10,-1.535003662109375,-3.805004119873047,-8.285003662109375,-14.54000473022461,-9.599998474121108,3,-0.032032077364961276,-1.1962279143550445,101.3499984741211,2.8695702652050046,99.0,-2.928556507207019,99.37999725341795,-0.032032077364961276
5284,2020-10-09,100.0500030517578,101.0999984741211,99.4800033569336,99.8000030517578,799447.0,0.0015015167526302164,-2.640440962161722,-0.14705908752277602,79.28730020277074,69.70165334776536,-1.3657205318146737,-4.437805714983142,-7.948628541323586,-17.98647260776214,35.18417798373482,1.6199951171875,3.0269972317351233,3.671002197265608,-2.5130886026454107,9.855092997176627,0.5789567973100986,6.763047597221117,-3.923513195285196,50.64948962302795,-19.923909320232383,3.092045399955506,10,-1.205005645751939,-3.955005645751939,-8.060005187988267,-14.580005645751939,-9.23000335693358,4,-0.02988511146388717,1.0583332273692383,99.9000015258789,-1.1962279143550445,101.3499984741211,2.8695702652050046,99.0,-0.02988511146388717
5285,2020-10-12,100.0999984741211,100.5,99.76000213623048,100.0,1069173.0,0.0004997043562051662,-1.5517422817380169,0.399993896484375,81.53494652175453,71.46711136931384,-0.9338849677244099,-4.057906390833267,-7.702536138495333,-17.664559692187495,35.68079705924882,0.739997863769517,3.3311616551732186,3.315997695922846,-2.7197524016198997,9.351747793465591,0.2981226471514731,6.333872744694219,-3.1582176248007414,51.948072536744775,-23.871503386482445,3.0178750487713732,10,-1.2550010681152344,-4.005001068115234,-8.204999923706055,-14.630001068115234,-9.400001525878892,0,-0.08891110550995474,-2.640440962161722,100.0500030517578,1.0583332273692383,99.9000015258789,-1.1962279143550445,101.3499984741211,-0.08891110550995474
5286,2020-10-13,99.5,100.8499984741211,98.23999786376952,98.5999984741211,1323465.0,-0.005993990841830166,-2.222217512727371,9.000152590218967,75.08223875118817,71.99015553436757,0.0753629306685184,-3.1848745706478496,-6.798935255970719,-16.693004855651253,35.554875844036715,2.6100006103515767,3.7333129864461227,2.4389991760253906,-3.559437674554971,8.437436026605752,-0.5602192492647902,5.438217601315571,-1.857068896830583,33.96233011226124,-43.65043488433952,2.9992184252901812,10,0.3249969482422017,-3.4050025939941406,-7.520000457763672,-13.889999389648438,-8.779998779296875,1,-0.127236217709642,-1.5517422817380169,100.0999984741211,-2.640440962161722,100.0500030517578,1.0583332273692383,99.9000015258789,-0.127236217709642
5287,2020-10-14,102.4499969482422,102.5500030517578,99.54000091552734,99.94000244140624,1228120.0,0.029648210535097475,1.2213982871911075,2.7888780570508516,78.91440634052279,72.69981535876946,-2.5589982197921586,-5.776553435611689,-9.423489002822478,-19.2725539827628,35.40218068707534,3.0500030517577983,3.9333864561220366,4.973496246337902,-1.3171340286069295,11.264126521282734,1.8281811088654933,8.11881138381031,-4.209999084472685,97.67967556525669,16.945630485453762,3.1453151374724126,10,-2.3249969482422017,-6.054996490478544,-10.059997558593764,-16.83999633789064,-11.069999694824247,2,-0.12874568282003296,-2.222217512727371,99.5,-1.5517422817380169,100.0999984741211,-2.640440962161722,100.0500030517578,-0.12874568282003296
5288,2020-10-15,99.83999633789062,101.5,98.8000030517578,101.5,2352415.0,-0.025475848590509442,2.2530011949627893,-0.6613574880695386,65.94202765010922,71.86023638045643,0.21116337218710157,-3.04380485301445,-6.524558664066447,-16.355893946375488,34.61209757454344,3.6499938964844034,4.005196588773359,2.1864959716796903,-4.163680590200229,8.53667253355961,-0.9885923092602695,5.36158425261965,2.7100067138671733,37.1228897491865,-39.59159325132367,3.1750882809399603,10,0.4850044250488281,-3.4449958801269673,-7.409997940063477,-13.779998779296875,-9.259994506835938,3,-0.10396632245747206,1.2213982871911075,102.4499969482422,-2.222217512727371,99.5,-1.5517422817380169,100.0999984741211,-0.10396632245747206
5289,2020-10-16,102.5500030517578,103.0999984741211,100.5,101.5,1663652.0,0.02714349772906277,1.41861009779847,-0.6325305634708986,67.6420006259342,71.8927326199513,-2.342265350024917,-5.391503270117411,-8.915925307795149,-18.740049999117275,33.858585691555355,3.2600021362304688,3.898683778765772,4.491002655029277,-2.0286532994926745,11.010658609551228,1.2311746777682941,7.75083063229026,-3.75,88.68322318330927,14.298111200046137,3.259827977260978,10,-1.9500045776367045,-5.750003814697251,-10.15500450134276,-16.49000549316405,-11.930000305175753,4,-0.11945392135987876,2.2530011949627893,99.83999633789062,1.2213982871911075,102.4499969482422,-2.222217512727371,99.5,-0.11945392135987876
5290,2020-10-19,102.8000030517578,103.0999984741211,99.83999633789062,102.5500030517578,1415478.0,0.002437835129793342,6.670675881877492,0.23809454608867833,67.09451814184618,72.08542372114961,-2.2977531645156546,-5.063097931251875,-8.856508355139624,-18.647302554599705,34.70994965235577,3.2600021362304688,3.7500426286461135,4.209002685546864,-2.0135632894001674,10.431568660493895,1.0977196980733481,7.320285673020379,-4.0,93.8272554590977,20.369184749244994,3.111282987473515,10,-2.130004882812486,-6.000003814697251,-10.40500450134276,-16.440002441406236,-12.400001525878892,0,-0.11653699417598151,1.41861009779847,102.5500030517578,2.2530011949627893,99.83999633789062,1.2213982871911075,102.4499969482422,-0.11653699417598151
5291,2020-10-20,103.1999969482422,105.6999969482422,100.8499984741211,104.4499969482422,2409494.0,0.003890991095428342,1.586665852864591,-5.0,64.21318936880294,71.91229182002992,-2.27898388690879,-4.811953994822645,-8.968940644917453,-18.70736569674868,36.02926202827822,4.849998474121108,3.501656576701407,4.038996887207048,-1.6280596524229765,9.706053426837073,1.2054686173920288,6.872525157022068,-4.31399398803714,63.76808389245434,-6.526652083158382,2.833528269815014,10,-1.2299995422363423,-5.099998474121108,-10.789999008178725,-16.659996032714858,-12.199996948242202,1,-0.12112403458954668,6.670675881877492,102.8000030517578,1.41861009779847,102.5500030517578,2.2530011949627893,99.83999633789062,-0.12112403458954668
5292,2020-10-21,100.0,101.5500030517578,97.18000030517578,101.5500030517578,2491162.0,-0.031007723283626554,4.638702119490935,1.2400024414062387,52.777781174054994,70.27648986410931,0.7927426445142061,-1.1511705606336733,-5.5152165294113615,-15.191216929268208,36.33483632376807,6.0199966430664205,3.3804316330689943,0.5090000152587919,-4.472768523884071,5.4907685544016545,-1.9818842543126323,2.999884284830216,5.699996948242202,33.09860100847735,-34.574188466044525,2.4908842695714286,10,1.4399986267089844,-1.9000015258789062,-7.590002059936523,-13.389999389648438,-9.120002746582045,2,-0.09279998779296872,1.586665852864591,103.1999969482422,6.670675881877492,102.8000030517578,1.41861009779847,102.5500030517578,-0.09279998779296872
5293,2020-10-22,102.0,102.75,98.9800033569336,99.5,1645048.0,0.020000000000000018,-1.1299456458488688,-1.612900050206254,55.126897812918614,67.59200070968129,-0.9812331674337003,-2.66896605132672,-7.218833118872354,-16.917387993550165,36.77664513596868,3.7699966430664062,3.3792549779921757,2.115999984741208,-2.295909201510341,6.527909170992757,-0.08995460838457348,4.32195457786699,3.6999969482422017,56.57278866121078,-7.823644820761558,2.2059545931257745,10,-0.5600013732910156,-3.9000015258789062,-9.700000762939453,-15.389999389648438,-10.660003662109375,3,-0.1041176739860985,4.638702119490935,100.0,1.586665852864591,103.1999969482422,6.670675881877492,102.8000030517578,-0.1041176739860985
5294,2020-10-23,98.9800033569336,102.5,98.8000030517578,102.0,1962722.0,-0.02960781022614123,-1.1893490857133728,-1.2079986572265624,49.09585384108636,63.98765707849593,2.090903194801456,0.7369273513833718,-3.8656695176783273,-13.63387280032768,37.06783262625186,3.6999969482422017,3.1160267505624972,-1.1249969482421847,-4.794325379800284,2.544331483315915,-2.9596611640212274,0.709667267536858,6.549593658447279,21.126804706227865,-40.48074821732006,1.8346642157790485,10,2.4599952697753906,-0.8800048828125,-6.680004119873047,-12.04000473022461,-7.660003662109375,4,-0.08486564195787616,-1.1299456458488688,102.0,4.638702119490935,100.0,1.586665852864591,103.1999969482422,-0.08486564195787616
5295,2020-10-26,92.58000183105469,97.26000213623048,92.58000183105469,96.5,2724961.0,-0.0646595404002942,-1.3877563730775742,1.2980140815537708,38.59274735356925,59.93326914542717,8.1713153716139,7.205500237976338,2.7097332929221523,-7.014792804642283,36.356386838847314,6.400001525878906,2.7589299117924497,-7.33399848937988,-12.060693765453124,-2.6073032133066363,-9.697346127416495,-4.970650851343265,12.78260325012208,0.0,-58.64273967830716,2.3633476380366196,10,6.55999755859375,5.519996643066406,-0.2250041961669922,-5.320003509521484,-2.9000015258789062,0,-0.021170868931817077,-1.1893490857133728,98.9800033569336,-1.1299456458488688,102.0,4.638702119490935,100.0,-0.021170868931817077
5296,2020-10-27,93.45999908447266,94.27999877929688,91.5,92.58000183105469,2231932.0,0.009505262864693442,1.2063511766540216,-0.22448920011989054,35.20809065339931,55.0770118468579,7.090035776887689,6.378448666128833,1.9680436353093995,-7.692001631150276,35.386072086867905,2.779998779296875,2.230126169331726,-6.28000106811524,-11.67642827813934,-0.8835738580911396,-8.978214673127283,-3.581787463103197,11.391301866699223,17.42221408420139,-35.42346812707697,2.6982136050120484,10,5.1399993896484375,4.6399993896484375,-0.7100009918212891,-5.979999542236328,-4.379997253417969,1,-0.032741253890105515,-1.3877563730775742,92.58000183105469,-1.1893490857133728,98.9800033569336,-1.1299456458488688,102.0,-0.032741253890105515
5297,2020-10-28,91.63999938964844,92.58000183105469,90.66000366210938,91.4800033569336,1806817.0,-0.01947356850687787,-1.1333367241839707,0.18181424100292173,34.72631930895258,51.6085998089516,8.063324813481074,8.053756587685228,3.8313275638596167,-5.673905889108454,34.08748675253169,2.7999954223632812,1.5881552369852585,-7.746000671386724,-14.241182201192274,-1.2508191415811751,-10.993591436289506,-4.498409906483943,12.410223504453128,8.105839738492799,-43.02276047144118,3.2475907649027764,10,6.540000915527344,6.540000915527344,1.3349990844726562,-4.159999847412109,-1.839996337890625,2,-0.006983843233424714,1.2063511766540216,93.45999908447266,-1.3877563730775742,92.58000183105469,-1.1893490857133728,98.9800033569336,-0.006983843233424714
5298,2020-10-29,90.16000366210938,92.26000213623048,90.05999755859375,90.63999938964844,1520768.0,-0.0161501062570526,-5.470526197688811,-3.0000476848981927,32.56960449212191,47.71166690519468,8.968999163870834,9.318436817687996,5.366671800577691,-4.001131705976007,32.425124277747685,2.200004577636733,1.04749751763282,-8.78599662780762,-16.483646392147918,-1.0883468634673221,-12.634821509977769,-4.937171745637471,12.81900169343281,0.8039074267602802,-48.30393240257607,3.84882488217015,10,7.719993591308594,7.719993591308594,3.419994354248047,-2.680004119873047,1.4199981689453125,3,0.007985731611179547,-1.1333367241839707,91.63999938964844,1.2063511766540216,93.45999908447266,-1.3877563730775742,92.58000183105469,0.007985731611179547
5299,2020-10-30,92.0,92.0,89.0,89.18000030517578,869792.0,0.02040812181847662,1.1276598047199444,-5.875051657818609,36.57161200659025,44.32023289016624,6.118535457966502,7.220124990046202,3.5993878709960825,-5.566076196199589,31.326582505116306,3.0,0.13378921900728358,-6.547000122070315,-14.824418248702486,1.7304180045618551,-10.6857091853864,-2.40829105875423,9.687104575847343,36.31960319769449,-11.915538518918993,4.138709063316088,10,5.349998474121094,5.349998474121094,1.5899982452392578,-4.520000457763672,1.0,4,-0.007173952849014897,-5.470526197688811,90.16000366210938,-1.1333367241839707,91.63999938964844,1.2063511766540216,93.45999908447266,-0.007173952849014897
5300,2020-11-02,92.0,92.1999969482422,90.16000366210938,91.5999984741211,1345289.0,0.0,4.100012397836909,0.14184452807319892,37.31393015744543,41.33142631112652,4.945521261164998,6.997659296423976,3.5846227205487082,-5.315376193770419,30.016797477301782,2.0399932861328267,-0.4594266975234689,-6.178000259399411,-14.942707597225166,2.5867070784263433,-10.560353928312296,-1.7956465904865269,8.164652026745657,56.81819495419472,6.497661302364108,4.382353668912881,11,3.875,5.349998474121094,1.5899982452392578,-4.520000457763672,4.519996643066406,0,-0.007391307664954105,1.1276598047199444,92.0,-5.470526197688811,90.16000366210938,-1.1333367241839707,91.63999938964844,-0.007391307664954105
5301,2020-11-03,95.5,95.58000183105469,92.4000015258789,92.5,1569848.0,0.03804347826086962,1.0126560885395037,7.499971389879647,38.458983179343306,39.74044875615856,0.2664306513555914,3.396124770591584,0.10248641828027871,-8.548165589999044,28.80637026955524,3.5800018310546875,-1.2851778097022333,-2.503000259399414,-11.338085243651491,6.332084724852663,-6.92054275152546,1.9145422327266317,3.324893783536183,98.78416703963342,52.204797585477955,4.417542492126041,11,0.375,1.8499984741210938,-1.9100017547607422,-7.920001983642578,5.0,1,-0.06094240518140548,4.100012397836909,92.0,1.1276598047199444,92.0,-5.470526197688811,90.16000366210938,-0.06094240518140548
5302,2020-11-04,96.08000183105469,96.4800033569336,94.05999755859376,94.73999786376952,1147434.0,0.006073317602666828,1.2616802438546009,0.44666798909505684,43.30484988452657,38.4268878752261,-1.0371685209090913,2.5308211312791826,-0.4847816534411322,-8.897343912359702,27.043070014403884,2.4200057983398295,-2.17236581236736,-1.659498596191412,-10.387985948114206,7.068988755731382,-6.023742272152802,2.704745079769978,1.5659046984571603,94.65238841760512,44.94040406104518,4.3642436759613945,11,-0.3300018310546875,1.2699966430664062,-2.105001449584961,-8.170001983642578,4.619995117187514,2,-0.07285595198372985,1.0126560885395037,95.5,4.100012397836909,92.0,1.1276598047199444,92.0,-0.07285595198372985
5303,2020-11-05,96.6999969482422,98.63999938964844,95.91999816894531,97.0199966430664,1715348.0,0.006452904926851577,-1.8936225473286934,-0.23880503538546943,38.74564883380829,37.27686509663965,-2.780422567979201,1.7484411556299904,-1.071460960549416,-9.273860740416566,25.335608402522265,2.720001220703125,-3.070019609972988,-0.8795032501220561,-9.55841459855175,7.799408098307637,-5.218958924336903,3.4599524240927906,-7.699996948242202,79.87549207223564,33.64344726557462,4.339455674214847,11,-2.879997253417983,0.650001525878892,-2.024995803833022,-8.08999633789064,5.800003051757798,3,-0.07135464440787465,1.2616802438546009,96.08000183105469,1.0126560885395037,95.5,4.100012397836909,92.0,-0.07135464440787465
5304,2020-11-06,97.05999755859376,97.33999633789062,94.5199966430664,96.6999969482422,1314828.0,0.0037228606175059298,5.130446320468569,-1.125002980235131,39.003810608434634,37.3225387916247,-3.8458497128507787,1.215258393790151,-1.3752224653341187,-9.364421793336547,23.374319621988512,2.8199996948242188,-3.572385282761104,-0.3700023651122848,-8.972402610608981,8.232397880384411,-4.671202487860626,3.931197757636056,-7.867197570800798,81.3678935483002,39.45619755141814,4.301200122748345,11,-3.2399978637695455,0.29000091552732954,-1.6249980926513814,-7.689998626708999,8.240005493164034,4,-0.05645987909932593,-1.8936225473286934,96.6999969482422,1.2616802438546009,96.08000183105469,1.0126560885395037,95.5,-0.05645987909932593
5305,2020-11-09,91.1999969482422,99.63999938964844,91.0,98.6999969482422,3664840.0,-0.06037503356430607,-1.1873433075671984,-20.83329801212224,30.988582493479,36.85370455163355,2.0090881810875345,6.718781469905622,4.487622927868671,-3.2966594465608807,21.459319404045377,8.639999389648438,-4.498944431673522,-5.7850028991699105,-14.72020437694087,3.1501985786010493,-10.25260363805539,-1.3174021602844306,-1.8182529724121252,2.31477965706592,-35.31072882500761,4.467600738885479,11,3.120002746582017,6.150001525878892,4.235002517700181,-1.0099983215332173,14.200004577636705,0,0.019736876227960165,5.130446320468569,97.05999755859376,-1.8936225473286934,96.6999969482422,1.2616802438546009,96.08000183105469,0.019736876227960165
5306,2020-11-10,86.83999633789062,91.08000183105469,85.83999633789062,91.0,3377479.0,-0.04780702583604213,1.4259243560943218,0.5546671549479166,29.889961326041586,36.316331442421216,5.957816061985341,10.62652345897284,8.779231136482593,1.2405140737529905,20.8112446915171,5.360000610351577,-5.244895849667444,-9.512003326416021,-19.43604915549794,0.4120425026658978,-14.474026240956974,-4.549980411875069,12.800003051757812,7.246375209117235,-29.67317148440213,4.962022914540958,11,5.900001525878906,8.930000305175781,9.08000373840332,3.4750022888183594,17.51000213623047,1,0.11146937716937844,-1.1873433075671984,91.1999969482422,5.130446320468569,97.05999755859376,-1.8936225473286934,96.6999969482422,0.11146937716937844
5307,2020-11-11,89.26000213623047,89.72000122070312,86.05999755859375,86.86000061035156,2543557.0,0.02786741018417027,1.2048216858665453,-0.5769229358471188,30.778513833173164,36.11732136920469,3.536617334800269,7.555041103865307,6.266607783638136,-0.9609004909984407,19.61605893070312,3.660003662109375,-5.123445920438982,-6.432497787475583,-16.403231979842488,3.5382364048913217,-11.417864883659036,-1.4471306912921307,10.379997253417969,24.78264523212704,-9.252229865294108,4.985367096183452,11,3.4799957275390625,6.5099945068359375,6.689996719360352,1.5549964904785156,16.589996337890625,2,0.1259242392422848,1.4259243560943218,86.83999633789062,-1.1873433075671984,91.1999969482422,5.130446320468569,97.05999755859376,0.1259242392422848
5308,2020-11-12,89.45999908447266,90.55999755859376,88.77999877929688,89.0,1449135.0,0.0022406110626902453,-2.955546136565962,0.19166616333887523,34.30078040271741,35.865006746552154,3.6061026999992976,6.890824763894756,6.113675498873889,-0.9571265915762694,18.695994999482114,1.7799987792968892,-4.976813908447539,-5.7135009765625,-15.854392037242803,4.427390084117803,-10.783946506902652,-0.6430554462223483,9.904000244140619,26.23189815976833,-9.045979475233747,5.070445530340154,11,3.279998779296875,6.30999755859375,7.195001602172852,2.7350006103515625,18.040000915527344,3,0.12564272276770505,1.2048216858665453,89.26000213623047,1.4259243560943218,86.83999633789062,-1.1873433075671984,91.1999969482422,0.12564272276770505
5309,2020-11-13,90.3000030517578,90.5,88.5,89.0,1460864.0,0.009389715804624332,1.3529454003644164,2.826099215497622,45.395801120498206,36.76299240911357,2.7933446304774776,5.36088133985001,5.342428261077984,-1.5822549144372289,17.282553572174603,2.0,-4.647384243702433,-4.260997009277361,-13.997677426772654,5.475683408217932,-9.129337218025015,0.6073431994702929,8.793516217041017,32.31888208386351,-7.1148390300486,4.868340208747649,11,2.439994812011733,5.469993591308608,6.929994583129897,2.044994354248061,15.149993896484403,4,0.13510516651089644,-2.955546136565962,89.45999908447266,1.2048216858665453,89.26000213623047,1.4259243560943218,86.83999633789062,0.13510516651089644
5310,2020-11-16,90.81999969482422,91.5,89.30000305175781,90.91999816894531,1658770.0,0.0057585451328099335,2.492052727503921,-0.0769217225958669,44.59016383190814,37.444234703842994,2.333784789347291,4.107972551828695,4.833527876341805,-1.8780193270284542,16.057058038617793,2.1999969482421875,-4.068666779764641,-3.142000198364258,-12.194500647484901,5.910500250756385,-7.6682504229245865,1.3842500261960708,8.008449115356427,87.98586810591642,43.8772171542857,4.526250224560323,11,1.9199981689453125,4.9499969482421875,6.649997711181641,1.5249977111816406,15.129997253417983,0,0.15943628502080687,1.3529454003644164,90.3000030517578,-2.955546136565962,89.45999908447266,1.2048216858665453,89.26000213623047,0.15943628502080687
5311,2020-11-17,90.6999969482422,91.77999877929688,89.91999816894531,90.36000061035156,1354387.0,-0.001321325115450911,-2.049178277509568,-3.4000152590220387,47.92950976260148,37.95808580140688,1.90123904907108,3.4187732644202953,4.995699140762554,-1.545937467844098,14.031527775602648,1.8600006103515625,-3.716142037262898,-2.637002944946275,-10.672967557204515,5.398961667311966,-6.654985251075388,1.3809793611828383,7.868682812492651,81.11885313685448,31.115361155020295,4.017982306129118,11,2.0400009155273295,5.0699996948242045,6.770000457763658,1.6450004577636577,15.200004577636705,1,0.1620728232882438,2.492052727503921,90.81999969482422,1.3529454003644164,90.3000030517578,-2.955546136565962,89.45999908447266,0.1620728232882438
5312,2020-11-18,90.72000122070312,91.4800033569336,90.05999755859375,90.66000366210938,1518264.0,0.0002205542793165538,-1.253959988374346,0.17646530832061016,51.31826133183907,39.35504274563252,1.1632941262438123,2.812063910083978,5.029281385937026,-1.3487191431532608,13.699006163361933,1.4200057983398438,-3.3860992152843323,-2.152998733520505,-9.620636240526395,5.314638773485385,-5.88681748702345,1.5808200199824398,7.594104871574842,67.68298923510639,10.9828418176687,3.7338187535029426,11,2.0199966430664062,5.049995422363281,7.239995956420898,1.7949981689453125,16.330001831054673,2,0.1502424721121749,-2.049178277509568,90.6999969482422,2.492052727503921,90.81999969482422,1.3529454003644164,90.3000030517578,0.1502424721121749
5313,2020-11-19,91.37999725341795,91.83999633789062,90.1999969482422,90.1999969482422,1269449.0,0.007275088446143219,-1.7796592635696935,19.667472024414582,48.45462964547662,40.4051337497483,-0.3695686090737951,1.386749134576391,4.440027602729359,-1.7867267265890803,12.958525925332436,1.6399993896484233,-3.3403258093460266,-0.9620025634765739,-7.086575184584731,5.162570057631584,-4.02428887403066,2.100283747077512,6.684626643772262,86.2275572205213,25.836155779911664,3.062286310554079,11,1.3600006103515767,4.389999389648452,6.880002975463881,2.255004882812514,16.77000427246095,3,0.15834976642179655,-1.253959988374346,90.72000122070312,-2.049178277509568,90.6999969482422,2.492052727503921,90.81999969482422,0.15834976642179655
5314,2020-11-20,90.58000183105469,92.0199966430664,90.0999984741211,91.31999969482422,1199881.0,-0.008754601076915058,-1.2588152928557645,-0.6271166715158719,46.5963611519727,42.13933137846981,-0.6542240307042704,1.6075931104593622,5.315823027465797,-0.77033462155579,12.23451852165169,1.9199981689453125,-3.586108880273713,-1.3419979095458956,-6.647167109310487,3.963171290218696,-3.9945825094281986,1.3105866903364074,7.240129514949544,47.05888952778985,-13.215075087991643,2.6525845998822994,11,-1.6500053405761719,5.189994812011719,7.779998779296875,3.134998321533203,15.919998168945312,4,0.18679617826133033,-1.7796592635696935,91.37999725341795,-1.253959988374346,90.72000122070312,-2.049178277509568,90.6999969482422,0.18679617826133033
5315,2020-11-23,90.62000274658205,91.05999755859376,90.05999755859375,90.5,1490739.0,0.00044160868534715014,1.0000152589054503,-0.16216634190098114,35.97702061646382,42.815671299627844,-0.877419135310717,1.489597568016407,5.3401098924583295,-0.6046024062581097,12.79548291650906,1.0000000000000142,-3.79255804979384,-1.2039970397949133,-6.5303574191663785,4.122363339576552,-3.867177229480646,1.4591831498908192,6.96052589925992,33.33357553651099,-21.157455404375476,2.6631801896857303,11,-1.5800056457519673,5.149993896484361,8.079996109008775,3.6799964904785014,16.97999572753905,0,0.16365033935313478,-1.2588152928557645,90.58000183105469,-1.7796592635696935,91.37999725341795,-1.253959988374346,90.72000122070312,0.16365033935313478
5316,2020-11-24,90.4000015258789,92.16000366210938,90.31999969482422,91.16000366210938,1865439.0,-0.0024277335470664907,-2.999983414464246,-6.333206179667379,33.33333333333333,43.09954013297897,-0.11099768622371187,1.5479620388560278,5.559981639205688,-0.1771007177769377,12.924013413075697,1.8400039672851562,-4.090752127271244,-1.270998382568365,-6.5752398595981845,4.033243094461454,-3.9231191210832748,1.3811223559465446,6.945716473804026,16.190618051821602,-31.847976130734992,2.6521207385149097,11,-0.06999969482421875,5.3699951171875,8.334997177124023,3.8999977111816406,18.299995422363295,1,0.17201322079526493,1.0000152589054503,90.62000274658205,-1.2588152928557645,90.58000183105469,-1.7796592635696935,91.37999725341795,0.17201322079526493
5317,2020-11-25,91.0,91.9000015258789,90.26000213623048,90.5999984741211,1394393.0,0.006637151150371778,-2.0370522121831316,-0.526316317823621,33.255007293197224,42.98334312081006,-0.48972053408972727,0.9460631662477681,4.961020220710893,-0.5643224659055903,12.832145856995862,1.6399993896484233,-3.5697714735409107,-0.6389999389648438,-5.9517441739567545,4.673744296027067,-3.295372056460806,2.0173721785311187,6.115603566447092,44.7618909217735,0.7194498824668614,2.6563721174959576,11,-0.6699981689453125,3.2949981689453125,9.034997940063477,4.629997253417969,15.099998474121094,2,0.16373628050416378,-2.999983414464246,90.4000015258789,1.0000152589054503,90.62000274658205,-1.2588152928557645,90.58000183105469,0.16373628050416378
5318,2020-11-26,90.87999725341795,91.72000122070312,90.4000015258789,91.18000030517578,662458.0,-0.0013187115009015704,-1.095246745382985,-0.7500047683534278,31.585226624303303,41.448834843455074,-0.16439637645326854,1.1834476828177998,5.011052934727161,-0.26361164005429316,12.568319294892072,1.3199996948242188,-2.6144411935631524,-0.7950023651123246,-6.075207290496195,4.485202560271546,-3.4351048278042526,1.8451000975796035,6.010094168458011,39.04749102640422,-0.2622320033011931,2.6401024626919343,11,-0.1499938964843608,3.415000915527358,8.890001296997085,4.750000000000014,17.920005798339844,3,0.1779270057991964,-2.0370522121831316,91.0,-2.999983414464246,90.4000015258789,1.0000152589054503,90.62000274658205,0.1779270057991964
5319,2020-11-27,91.33999633789062,91.83999633789062,90.3000030517578,90.3000030517578,789601.0,0.005061609797257782,-1.9615446689261022,-3.466609022938696,50.61511128988999,42.118273449897494,-0.5155768082549912,0.7077544780991758,4.5449489696631815,-0.5505282560489064,11.980554373295487,1.5399932861328267,-1.8024372360868028,-0.30200309753418253,-5.581905428471202,4.977899233402837,-2.9419542630026854,2.3379480679343203,5.329093182305627,60.95214567014954,16.262094880164035,2.6399511654685064,11,-0.29999542236328125,2.8300018310546875,8.430002212524414,4.290000915527344,15.810005187988281,4,0.18403772566186305,-1.095246745382985,90.87999725341795,-2.0370522121831316,91.0,-2.999983414464246,90.4000015258789,0.18403772566186305
5320,2020-11-30,91.31999969482422,92.5,90.95999908447266,91.23999786376952,3625384.0,-0.00021892537626599928,-3.8125074505877024,0.07692533415497835,81.81820152219406,45.883683645407785,-0.4662249952788926,0.7106294939584359,4.63198492073866,-0.3756074869097148,11.335964044482614,1.5400009155273438,-1.1658681065831331,-0.2879997253417912,-5.566952978304187,4.990953527620604,-2.927476351822989,2.3514769011394066,5.132507961725921,47.32136470924793,-2.018101393137748,2.6394766264811946,11,-0.04000091552734375,1.4199981689453125,8.44999885559082,4.30999755859375,15.930000305175781,0,0.16622865041507606,-1.9615446689261022,91.33999633789062,-1.095246745382985,90.87999725341795,-2.0370522121831316,91.0,0.16622865041507606
5321,2020-12-01,89.68000030517578,91.8000030517578,89.0999984741211,91.8000030517578,1758136.0,-0.017958819482359112,1.5471708298395517,-26.499427808501697,53.35462090650937,46.10994582037115,1.1330214658164977,1.994512713604422,6.332954558781154,1.4215712981298338,12.123420517374388,2.7000045776367045,-1.059345430860759,-1.6369991302490234,-6.647425997758845,3.3734277372607977,-4.142212564003941,0.8682143035058942,6.560257125001172,17.058869728146846,-33.925074001332376,2.5052134337549115,12,1.1199989318847656,3.05999755859375,8.939998626708984,5.9499969482421875,22.31999969482422,1,0.1998215667703458,-3.8125074505877024,91.31999969482422,-1.9615446689261022,91.33999633789062,-1.095246745382985,90.87999725341795,0.1998215667703458
5322,2020-12-02,89.08000183105469,91.1999969482422,89.0,89.5999984741211,2013809.0,-0.006690437913462688,-5.470576355619425,0.2452811176328771,47.14716606773211,45.96467208951065,1.6493703870546312,2.153617035480707,6.936627696482219,2.132467268094274,13.033679311159874,2.1999969482422017,-0.9820746535233695,-1.8869976043701229,-6.454935272988877,2.680940064248631,-4.1709664386795,0.39697122993925404,6.952250377276542,2.2857666015625,-49.68813593174984,2.2839688343093774,12,1.6699981689453125,3.6599960327148438,9.269996643066406,7.339996337890625,21.72000122070311,2,0.22025140002127475,1.5471708298395517,89.68000030517578,-3.8125074505877024,91.31999969482422,-1.9615446689261022,91.33999633789062,0.22025140002127475
5323,2020-12-03,89.80000305175781,89.9800033569336,88.0999984741211,89.19999694824219,1417728.0,0.00808263589922964,2.916649447667488,-1.1538653403172088,46.177366106321784,45.918117084438336,0.7617876665788117,0.9382874373248313,6.204887387306556,1.5960575555887146,13.462902110294529,1.8800048828125,-0.9854042644196994,-0.8219966888427734,-4.5276931110605005,2.8836997333749537,-2.674844899951637,1.0308515222660901,6.028404039164599,38.63645427480029,-15.170016417887076,1.852848211108862,12,0.4999961853027344,2.9399948120117188,8.379997253417969,7.069995880126953,19.199996948242188,3,0.18151441947021407,-5.470576355619425,89.08000183105469,1.5471708298395517,89.68000030517578,-3.8125074505877024,91.31999969482422,0.18151441947021407
5324,2020-12-04,91.58000183105469,92.5,89.81999969482422,89.81999969482422,2734861.0,0.019821812013424367,-2.045451195776095,2.9333070545750473,54.87181142473157,48.01753828535696,-0.9626797556481534,-1.3421201268173633,4.42005135846307,-0.0015477204660214738,13.975221404033283,2.6999969482421875,-1.0414736146993704,1.232001876831049,-0.977847740196367,3.441851493858465,0.1270770683173481,2.33692668534475,4.048637044807094,79.09095795684885,28.38487724534926,1.1049248085137051,12,-1.2800025939941406,1.1599960327148438,6.299995422363281,6.299995422363281,18.369995117187514,4,0.1880323310374059,2.916649447667488,89.80000305175781,-5.470576355619425,89.08000183105469,1.5471708298395517,89.68000030517578,0.1880323310374059
5325,2020-12-07,93.0,93.8000030517578,91.18000030517578,91.58000183105469,1808649.0,0.015505548597442687,-1.3603615368753739,0.806816162159116,62.6373921194143,51.273544817143744,-2.245734918989257,-2.7619594088316433,2.9522988064321964,-1.2325562634313911,14.102723090750487,2.620002746582017,-1.0396033291350477,2.561999893188471,0.07661005264235143,5.04738973373459,1.319304972915404,3.8046948134615377,2.4328660251023564,85.96487001262216,37.49038019572333,1.2426949202730602,12,-2.049999237060547,-0.26000213623046875,4.349998474121094,4.349998474121094,16.0500030517578,0,0.15215055404170874,-2.045451195776095,91.58000183105469,2.916649447667488,89.80000305175781,-5.470576355619425,89.08000183105469,0.15215055404170874
5326,2020-12-08,96.5199966430664,96.63999938964844,92.41999816894531,92.5199966430664,2278467.0,0.03784942626953125,-1.009525850950587,2.816905040779704,73.01588551048886,55.69142017462059,-5.371149478893713,-5.817855868367133,-0.5929426500267994,-4.524889451832905,13.404372274083249,4.220001220703125,-0.8313396184748427,5.597996520996091,2.3959756760980326,8.80001736589415,3.996986098547069,7.199006943445113,-10.680000305175781,98.59481576443578,50.37928267381834,1.6010104224490276,12,-4.149997711181641,-3.779998779296875,0.09250259399414062,0.8300018310546875,12.480003356933594,1,0.11116870835183978,-1.3603615368753739,93.0,-2.045451195776095,91.58000183105469,2.916649447667488,89.80000305175781,0.11116870835183978
5327,2020-12-09,100.5,101.4000015258789,97.5,99.27999877929688,3025050.0,0.04123501342060498,1.5827788135550402,0.30500030517578125,78.64324172782882,60.920088519456755,-8.785781109974835,-9.394259674085248,-4.6098467871843525,-8.271893185885062,13.104641852776943,4.8800048828125,-0.28031720792466785,9.015999984741214,3.7572144567273114,14.274785512755116,6.386607220734263,11.645392748748165,-14.444003601074215,93.23307278670168,47.76755249005189,2.629392764006954,12,-5.75,-6.880001068115234,-3.887500762939453,-3.1500015258789062,9.0,2,0.11442786069651745,-1.009525850950587,96.5199966430664,-1.3603615368753739,93.0,-2.045451195776095,91.58000183105469,0.11442786069651745
5328,2020-12-10,100.6999969482422,103.5500030517578,99.0,103.25,2444958.0,0.001990019385494479,1.8888824301609848,-2.0901643444980746,83.02872179687265,64.5216007980104,-8.321406896999846,-9.179654133452388,-4.852918379985695,-8.274321962422974,13.224068251763835,4.550003051757798,0.3944189746817699,8.65399703979493,2.0704199934758236,15.237574086114037,5.362208516635377,11.945785562954484,-14.030240344238294,79.24249521704336,32.574907576890766,3.2917885231595543,12,-4.874996185302749,-6.004997253417983,-4.149997711181655,-3.349998474121108,8.150001525878892,3,0.10029797824826936,1.5827788135550402,100.5,-1.009525850950587,96.5199966430664,-1.3603615368753739,93.0,0.10029797824826936
5329,2020-12-11,102.5,102.5999984741211,99.8000030517578,101.0,2909084.0,0.017874906716064398,2.294118175045569,-0.5882345901374519,84.77752133037376,64.85041411003036,-9.35574111910175,-10.560229173054864,-6.708850806692254,-9.835223955639975,13.286751043813034,2.7999954223632955,1.129149418689508,9.84400024414063,1.8350949564833314,17.85290553179793,5.839547600311988,13.848452887969273,-14.817428609130857,91.51169912191065,41.374658942255344,4.004452643828647,12,-6.674999237060547,-7.805000305175781,-6.915000915527344,-5.150001525878906,5.5,4,0.06341463414634152,1.8888824301609848,100.6999969482422,1.5827788135550402,100.5,-1.009525850950587,96.5199966430664,0.06341463414634152
5330,2020-12-14,105.3000030517578,106.5,103.25,103.4000015258789,2693103.0,0.02731710294397849,-1.954539306905628,1.2666676839192614,87.8942129517341,68.68814655949976,-11.135111025688715,-12.880178791791067,-9.514057146432748,-12.43106629598924,13.948217504154748,4.0,2.0420810690365556,11.920003128051746,2.1792198804090503,21.660786375694443,7.049611504230398,16.790394751873094,-16.665385761235342,91.47729551003678,35.51591839689462,4.870391623821345,12,-8.000003814697251,-9.130004882812486,-9.715003967285142,-7.9500045776367045,5.399993896484403,0,0.04415948491662247,2.294118175045569,102.5,1.8888824301609848,100.6999969482422,1.5827788135550402,100.5,0.04415948491662247
5331,2020-12-15,105.4000015258789,106.3499984741211,103.8499984741211,105.3499984741211,1644808.0,0.0009496530980341866,1.5641065769396298,0.026317374526676957,87.57829986314069,73.18049475898961,-9.80145299254795,-12.461321796841133,-9.605953876583428,-12.31658560760043,14.742211632794422,2.5,2.6067019441981927,11.28500137329101,0.26170458247933936,22.30829816410268,5.7733529778851675,16.796649768696852,-15.336153618598246,87.77779473198784,29.14397529430027,5.511648395405837,12,-8.10000228881836,-9.230003356933594,-9.56500244140625,-8.050003051757812,3.9499969482421875,1,0.034629995000357905,-1.954539306905628,105.3000030517578,2.294118175045569,102.5,1.8888824301609848,100.6999969482422,0.034629995000357905
5332,2020-12-16,104.3499984741211,105.8000030517578,103.75,105.5999984741211,1793399.0,-0.009962078145701048,1.484838396448909,-24.998474214220323,83.52415051290504,77.33013747083218,-7.104752637507872,-10.896506833544308,-8.635642233035966,-11.068805442742146,15.563047668668982,2.0500030517577983,2.9437780821989037,9.553498458862308,-2.2441589740431596,21.351155891767775,3.654669742409581,15.452327175315034,-12.97125839942288,71.33331298828125,9.799696326627384,5.898828716452732,12,-6.189998626708984,-8.069999694824219,-10.095001220703125,-8.580001831054688,3.4000015258789062,2,0.04456158690823653,1.5641065769396298,105.4000015258789,-1.954539306905628,105.3000030517578,2.294118175045569,102.5,0.04456158690823653
5333,2020-12-17,105.8499984741211,107.0500030517578,104.6500015258789,104.8000030517578,1844241.0,0.014374700737269208,-2.5555618348996947,-0.8399963378906363,84.33507814082499,80.60383377262035,-6.804167166133681,-11.865202809858587,-10.152801687185502,-12.355507837158811,16.64077635140177,2.7000045776367045,3.7720676047435404,10.329998397827154,-2.32880935003179,22.988806145686098,4.000594523897689,16.65940227175662,-13.261557605398735,83.44821272225235,20.938812897173946,6.32940387392947,12,-6.734996795654297,-8.27499771118164,-11.595001220703125,-10.080001831054688,-2.1999969482421875,3,0.03448277353325868,1.484838396448909,104.3499984741211,1.5641065769396298,105.4000015258789,-1.954539306905628,105.3000030517578,0.03448277353325868
5334,2020-12-18,107.5,108.4499969482422,106.0,106.1999969482422,2317958.0,0.015588111002970972,-1.882354525136673,1.238103542234302,85.54481279995065,83.1491027371244,-6.658661029667542,-12.840969702234474,-11.805979033452559,-13.764484490933356,17.928871134112086,2.599998474121108,4.847869347466883,11.134000015258792,-2.3681886041671305,24.636188634684714,4.382905705545824,17.88509432497176,-13.465402912974099,81.73081719666514,16.58557829227685,6.751094309712961,12,-7.06500244140625,-9.22500228881836,-13.245002746582031,-11.730003356933594,0.9499969482422017,4,0.012558125340661253,-2.5555618348996947,105.8499984741211,1.484838396448909,104.3499984741211,1.5641065769396298,105.4000015258789,0.012558125340661253
5335,2020-12-21,105.4499969482422,107.5999984741211,104.1500015258789,107.5,1412507.0,-0.019069795830305103,2.0666639539930554,-1.5769217225958723,84.03105890503568,84.37301089207403,-2.969140999964509,-10.14301243525695,-9.78465024366956,-11.51965479349333,18.973410528912012,3.4499969482421875,5.952840747722661,8.342497253417989,-5.456620135329359,22.141614642165337,1.4429385590443076,15.24205594779167,-9.685551877870338,36.170171320600545,-33.609473704321715,6.899558694373677,12,-2.474998474121108,-7.174999237060561,-11.194999694824233,-9.680000305175795,2.3500061035155966,0,0.024182106453823904,-1.882354525136673,107.5,-2.5555618348996947,105.8499984741211,1.484838396448909,104.3499984741211,0.024182106453823904
5336,2020-12-22,105.9499969482422,107.0999984741211,105.3000030517578,105.75,922769.0,0.0047415838261750665,-2.272746188738861,-0.09755934171449748,86.56261326687466,85.25294106307913,-2.2247840078862566,-9.927291713672176,-10.288762959657234,-11.815791260839319,20.518046225609442,1.7999954223632955,6.979366051592663,8.064997482299816,-5.8942168031863105,22.024211767785943,1.0853903395567528,15.04460462504288,-8.6632856525259,46.80847610050046,-30.207099113953916,6.979607142743065,12,-2.224998474121108,-7.674999237060561,-11.694999694824233,-10.180000305175795,0.3500061035155966,1,0.044832469436695055,2.0666639539930554,105.4499969482422,-1.882354525136673,107.5,-2.5555618348996947,105.8499984741211,0.044832469436695055
5337,2020-12-23,105.9000015258789,106.75,105.75,105.9499969482422,524673.0,-0.0004718775252794405,-4.714310626702997,-0.24998092622268242,85.93749414597279,85.57613799075692,-1.484338321861145,-9.174154538933166,-10.338647768611793,-11.569414339411907,22.125298608344995,1.0,7.916840502002401,7.270001983642572,-6.732403370436884,21.27240733772203,0.268799306602844,14.2712046606823,-7.273695951859494,40.697717744038734,-39.471762247360566,7.001202677039727,12,-1.7750015258789062,-7.625003814697266,-11.645004272460938,-10.1300048828125,0.9499969482421875,2,0.03257787439596127,-2.272746188738861,105.9499969482422,2.0666639539930554,105.4499969482422,-1.882354525136673,107.5,0.03257787439596127
5338,2020-12-28,107.0500030517578,108.8000030517578,106.5,107.0,427376.0,0.010859315479781806,-3.380945460886724,-1.0001526018611742,85.53054245440062,85.65980700453768,-1.8314637686161177,-9.53973380858973,-11.493084727860435,-12.520740221723642,23.96448052249871,2.900001525878892,8.497070006957955,7.611503219604472,-6.374056316630941,21.597062755839886,0.6187234514867725,14.604282987722172,-7.244854512831651,62.36560374742599,-17.199206656887085,6.992779768117705,12,-1.025001525878892,-8.600002288818345,-12.79500579833983,-11.280006408691392,-2.4500045776367045,0,0.00653897177288032,-4.714310626702997,105.9000015258789,-2.272746188738861,105.9499969482422,2.0666639539930554,105.4499969482422,0.00653897177288032
5339,2020-12-29,108.1500015258789,108.75,107.1500015258789,107.25,666057.0,0.010275557615717856,-1.9090921701496057,17.998931949959342,85.31468133501927,85.37319238045825,-2.2861379179079506,-9.81923462997895,-12.672192988623351,-13.417481823843346,25.956483462335868,1.6999969482422017,8.661667185586495,7.871001434326175,-6.085744514382085,21.827747383034435,0.8926284599720447,14.849374408680305,-7.085573355156328,86.02147714874059,6.96607072458707,6.978372974354129,12,-1.875,-9.700000762939453,-13.895004272460938,-12.3800048828125,-1.25,1,-0.04160887597327689,-3.380945460886724,107.0500030517578,-4.714310626702997,105.9000015258789,-2.272746188738861,105.9499969482422,-0.04160887597327689
5340,2020-12-30,106.5,108.6999969482422,106.5,108.3000030517578,915837.0,-0.015256601965780714,-1.4444369092527602,-1.9999999999999842,75.48518522703671,84.02951297644671,-0.5006663884693552,-7.3505414055689755,-11.13016496397833,-11.58101545410905,28.235939256621467,2.1999969482422017,8.749869405484276,5.461999893188477,-8.088464300093989,19.012464086470942,-1.3132322034527562,12.23723198982971,-4.352591345932495,34.285627092634336,-40.55088146352595,6.775232096641236,12,-0.22499847412109375,-8.049999237060547,-14.150003433227539,-10.730003356933594,-3.0,2,0.018309830499926738,-1.9090921701496057,108.1500015258789,-3.380945460886724,107.0500030517578,-4.714310626702997,105.9000015258789,0.018309830499926738
5341,2021-01-04,107.5999984741211,108.9000015258789,107.1500015258789,108.25,1152299.0,0.010328624170151013,-1.258071184922303,0.3611113465858546,71.25747463455438,82.66654898996329,-1.4033547678470484,-7.419589519850604,-12.340476012328736,-12.50254617890323,29.930596700064726,2.4000015258789062,8.651118157827796,5.665998458862305,-7.067471533031352,18.39946845075596,-0.7007365370845235,12.032733454809133,-4.521226604376949,58.73008184035439,-13.210172881596037,6.366734995946829,1,-1.0749969482421875,-9.099998474121094,-15.195001602172852,-11.830001831054688,-4.849998474121094,0,0.0018587786289310237,-1.4444369092527602,106.5,-1.9090921701496057,108.1500015258789,-3.380945460886724,107.0500030517578,0.0018587786289310237
5342,2021-01-05,108.6999969482422,108.9499969482422,107.0999984741211,107.0999984741211,683202.0,0.010223034291080069,-1.3125002980235259,-2.461530335575218,72.72726484566954,81.37679195716825,-2.03546623315259,-7.3512438914722935,-13.437118139483104,-13.417146027527664,31.670117378739693,1.849998474121108,8.190390598396519,5.7849971771240405,-5.745075269093519,17.3150696233416,0.019960954015260768,11.55003340023282,-4.689828333516502,89.7959056569696,18.003580279386355,5.765036223108782,1,-2.149997711181655,-10.174999237060561,-15.649997711181655,-12.930000305175795,-6.5,1,-0.022079061305099845,-1.258071184922303,107.5999984741211,-1.4444369092527602,106.5,-1.9090921701496057,108.1500015258789,-0.022079061305099845
5343,2021-01-07,106.0999984741211,111.3499984741211,105.0500030517578,111.1500015258789,2057547.0,-0.023919029872274122,1.3119262202138524,-3.1562549173878556,59.78260373798836,78.51432428361687,0.674673188906695,-3.654865060691577,-10.928382169418583,-10.637960004314621,33.3550888506004,6.2999954223632955,7.679848442523905,2.3699989318847656,-7.431545475661395,12.171543339430926,-2.5307732718883074,7.270771135657839,-1.200660759362421,16.66660611587261,-50.45720428000095,4.900772203773079,1,1.6500015258789062,-6.375,-13.787498474121094,-10.330001831054688,-3.2999954223632955,3,0.007068803117682654,-1.3125002980235259,108.6999969482422,-1.258071184922303,107.5999984741211,-1.4444369092527602,106.5,0.007068803117682654
5344,2021-01-08,108.8000030517578,109.4000015258789,106.3000030517578,106.3000030517578,1189751.0,0.02544773436820802,-1.4799987792968863,-0.4950492057880631,59.562839935329414,75.79563328698285,-2.035598160323147,-5.2687768773161565,-13.592798183658502,-13.108684492556648,36.28572956074675,3.3000030517578125,7.367322626574392,4.209003448486314,-3.9935618084769544,12.411568705449582,0.10772082000468686,8.310286076967941,-3.75,59.52385277437671,-4.332713560429632,4.101282628481633,1,-0.6000022888183452,-9.075004577636705,-16.287502288818345,-13.030006408691392,-5.050003051757798,4,-0.03860298216755287,1.3119262202138524,106.0999984741211,-1.3125002980235259,108.6999969482422,-1.258071184922303,107.5999984741211,-0.03860298216755287
5345,2021-01-11,107.1500015258789,110.6999969482422,106.9499969482422,108.8000030517578,1406580.0,-0.015165454775713183,-2.6585175233254073,-0.6600006103515568,54.40805909800214,72.22290504599702,-0.133086805882769,-2.6396765750499185,-11.719324752964894,-11.28137792406092,39.39961599621867,3.75,6.835551468355391,1.8515018463134822,-4.334661945020827,8.037665637647791,-1.2415800493536722,4.944583741980637,-2.099998474121108,33.333333333333485,-26.36147097399082,3.093081895667158,1,1.0499992370605469,-7.4250030517578125,-14.545001983642578,-11.3800048828125,-3.5500030517578125,0,-0.0023331777549215893,-1.4799987792968863,108.8000030517578,1.3119262202138524,106.0999984741211,-1.3125002980235259,108.6999969482422,-0.0023331777549215893
5346,2021-01-12,107.25,108.3000030517578,106.6500015258789,107.3000030517578,897778.0,0.0009332568613817926,-1.6400024414062273,0.030304851828039128,57.67196108928369,69.08229026192045,-0.03272895794329145,-1.9969796311896175,-11.61845110671149,-11.226917835903379,41.636461080126374,1.650001525878892,6.055088508966662,1.4150001525878935,-3.2363278069618246,6.066328112137612,-0.9106638271869656,3.7406641323627525,-0.9499969482422017,34.92061185366583,-22.339417821303115,2.3256639797748604,1,0.9500007629394531,-7.525001525878906,-15.240001678466797,-11.480003356933594,-4.949996948242202,1,-0.034965034965035,-2.6585175233254073,107.1500015258789,-1.4799987792968863,108.8000030517578,1.3119262202138524,106.0999984741211,-0.034965034965035
5347,2021-01-13,112.0,112.25,107.4000015258789,107.4000015258789,1488852.0,0.04428904428904423,-1.1086956882296648,-91.99435459264134,63.88262099822784,66.67696565567904,-4.27612854764844,-6.156922687257833,-16.049569016792702,-15.83127205344249,42.99622214208285,5.0,5.5520542013534,5.590000152587891,0.8727741725028579,10.307226132672923,3.2313871625453743,7.948613142630407,-5.349998474121094,96.52777630605753,40.821424264594576,2.3586129900425177,1,-3.3499984741210938,-11.825000762939453,-20.23000144958496,-16.230003356933594,-9.949996948242202,2,-0.0825892857142857,-1.6400024414062273,107.25,-2.6585175233254073,107.1500015258789,-1.4799987792968863,108.8000030517578,-0.0825892857142857
5348,2021-01-14,110.8000030517578,112.8000030517578,110.0,112.0,1339171.0,-0.010714258466448245,1.0000000000000102,-0.26086898832536703,57.603694736982696,63.59796714478608,-2.7806710497241625,-4.386352503910885,-14.49034740461228,-14.47707745286273,44.00901603606893,2.8000030517577983,4.912352168691669,3.885002899169905,-0.4012183137827918,8.171224112122601,1.7418922926935636,6.028113505646246,-4.150001525878892,69.23076923076923,16.121671471173876,2.143110606476348,1,-1.875,-10.350002288818345,-19.055004119873033,-15.030006408691392,-7.25,3,-0.07761738146792552,-1.1086956882296648,112.0,-1.6400024414062273,107.25,-2.6585175233254073,107.1500015258789,-0.07761738146792552
5349,2021-01-15,109.0,111.0500030517578,108.5,110.0,1133378.0,-0.01624551446011213,-1.5500030517577983,0.8333354526149718,58.275066566032116,61.6857317380078,-0.947003463155653,-2.1865217124867797,-12.40394710401307,-12.534333035949231,44.78415721929548,2.5500030517577983,4.272332034489509,1.7599998474121037,-2.079079986873765,5.599079681697972,-0.15954006973083779,3.679539764555045,-1.5999984741210938,38.21134782214964,-16.3364884426571,1.9195399171429357,1,-0.07499694824220171,-7.689998626708984,-17.48000144958496,-13.230003356933594,-5.099998474121094,4,-0.0568807059471762,1.0000000000000102,110.8000030517578,-1.1086956882296648,112.0,-1.6400024414062273,107.25,-0.0568807059471762
5350,2021-01-18,109.9499969482422,110.8499984741211,109.1999969482422,109.5,488683.0,0.008715568332497314,-2.142850914798134,-0.4499969482422017,59.13242263652439,60.33850373822668,-1.5155271708614748,-2.9200009421820994,-13.050602865017552,-13.378684659178376,44.879463867653755,1.8499984741210938,3.5954986203522026,2.4774971008300923,-1.429511664694516,6.384505866354701,0.5239927180677881,4.4310014835923965,-1.4699951171875227,53.65844883903009,-1.791184228664001,1.9535043827623046,1,-1.0249938964844034,-7.959995269775405,-18.429998397827163,-14.180000305175795,-8.449996948242202,0,-0.05638924165828563,-1.5500030517577983,109.0,1.0000000000000102,110.8000030517578,-1.1086956882296648,112.0,-0.05638924165828563
5351,2021-01-19,109.0500030517578,110.4499969482422,107.0,110.3000030517578,1138342.0,-0.008185483596766852,3.45164402441411,-2.7777966159166327,56.92308259836803,58.58248348852652,-0.4338430303149181,-1.826165984573521,-11.964304274689042,-12.381038407662274,44.57714433237473,3.4499969482422017,2.8121756019215667,1.3950031280517408,-2.444803599704443,5.234809855807924,-0.524900235826351,3.3149064919298326,3.75,35.344861605486685,-21.0631988856384,1.9199033638780902,1,-0.125,-6.440002441406236,-17.205003738403306,-13.280006408691392,-6.800003051757798,1,-0.04997711531516413,-2.142850914798134,109.9499969482422,-1.5500030517577983,109.0,1.0000000000000102,110.8000030517578,-0.04997711531516413
5352,2021-01-20,109.0,110.25,108.75,109.5999984741211,1058247.0,-0.0004585332449194013,-1.727276510448817,0.479998779296875,54.503458424897865,57.99591178707201,-0.37639078709811713,-1.4861292670115915,-11.74343442298337,-12.248649528906498,44.304520570079674,1.5,2.4568777180716097,1.1124999999999972,-2.43683394848631,4.661833948486304,-0.6621669742431635,2.887166974243158,3.6840029907226466,34.48274047707376,-20.297148496299826,1.7746669742431567,1,0.5500030517577983,-3.8499984741210938,-16.44500160217285,-13.230003356933594,-6.900001525878906,2,-0.06146786191047893,3.45164402441411,109.0500030517578,-2.142850914798134,109.9499969482422,-1.5500030517577983,109.0,-0.06146786191047893
5353,2021-01-21,109.5,110.5500030517578,108.5999984741211,110.0,1008405.0,0.004587155963302836,1.4374964237349814,0.8333354526149817,53.20664790427192,57.28966822806562,-0.3837351809472125,-1.790457408630985,-12.083222029749308,-12.645913979823519,43.82084318086691,1.9500045776367045,2.2091910612202668,1.429999923706049,-2.0529520228628826,4.912951870274981,-0.3114760495784168,3.171475896990515,3.0703229309081905,61.728348548155786,10.450029789439654,1.7414759732844671,1,0.22500228881835938,-3.5999984741210938,-15.315000534057617,-13.730003356933594,-6.199996948242202,3,-0.06803650181043108,-1.727276510448817,109.0,3.45164402441411,109.0500030517578,-2.142850914798134,109.9499969482422,-0.06803650181043108
5354,2021-01-22,108.8499984741211,109.4000015258789,107.5999984741211,109.4000015258789,969340.0,-0.005936086994327905,5.545429324455542,1.100006103515625,55.860346659979676,57.45103351272979,0.3063164448075355,-1.090017458589415,-11.288863623944067,-11.886972076137397,42.89076834881723,1.9000015258789062,1.7994310843235013,0.7124984741210909,-2.7762625897779856,4.201259538020167,-1.0318820578284402,2.456879006070622,3.608917998168934,48.05192746325504,-5.153781586749304,1.7443805319495362,1,0.8750038146972656,-2.5499954223632955,-13.589998245239258,-13.080001831054688,-4.25,4,-0.048690817608264436,1.4374964237349814,109.5,-1.727276510448817,109.0,3.45164402441411,109.0500030517578,-0.048690817608264436
5355,2021-01-25,108.0,109.9499969482422,107.75,109.5,863668.0,-0.007808897437175277,-1.1999969482422017,2.727257594673325,51.01010509686058,56.71082729134945,1.4411156960500762,-0.04130149244917902,-10.112494762964616,-10.925163766411004,42.82711818781305,2.1999969482422017,1.8377187890695836,-0.2650001525878878,-3.518678659762614,2.9886783545868383,-1.8918394061752508,1.3618391009994752,4.349738142844231,28.168989869032536,-23.33254867527281,1.6268392535873653,1,1.9000015258789062,0.02500152587890625,-12.739999771118164,-12.230003356933594,-1.0,0,-0.03796294883445461,5.545429324455542,108.8499984741211,1.4374964237349814,109.5,-1.727276510448817,109.0,-0.03796294883445461
5356,2021-01-26,110.6999969482422,110.8000030517578,107.5999984741211,108.0,1132344.0,0.024999971742983407,1.2068927415748192,-1.799997965494801,54.67289852902379,55.68752479477123,-0.8024168423195448,-2.4951205270909895,-12.307460717874562,-13.50673437841344,42.84374536163642,3.2000045776367045,1.7556946728358724,2.1974967956543168,-1.038073852525045,5.433067443833679,0.5797114715646359,3.8152821197439977,1.5427464317451438,96.87481373575241,48.14283207882215,1.6177853240896822,1,-0.7999954223632955,-2.4249954223632955,-13.964998245239272,-14.52999877929689,-3.9499969482422017,1,-0.0831074724649149,-1.1999969482422017,108.0,5.545429324455542,108.8499984741211,1.4374964237349814,109.5,-0.0831074724649149
5357,2021-01-27,109.3499984741211,110.8499984741211,108.0,110.5999984741211,1462313.0,-0.012195108503501584,2.25714111328125,-0.4629634862416405,58.06451857180719,55.73872744308506,0.14767761404070257,-0.9206044928903623,-10.53572166157582,-12.070185458164048,42.866227581180496,2.8499984741210938,1.8846088054883836,0.6749984741210966,-2.33647041376301,3.686467362005203,-0.8307359698209495,2.1807329180631427,2.787890038266511,53.84615384615385,1.0144080794335295,1.5057344439420506,1,-0.3249969482421875,-1.0749969482421875,-12.614999771118164,-13.180000305175781,-3.8499984741210938,2,-0.06492911360946552,1.2068927415748192,110.6999969482422,-1.1999969482422017,108.0,5.545429324455542,108.8499984741211,-0.06492911360946552
5358,2021-01-28,107.75,109.1500015258789,105.4000015258789,109.1500015258789,880995.0,-0.014631902116576168,4.357137018326876,1.120001220703125,47.244084712365684,54.51306279267768,1.4187295544674328,0.7742194989190381,-8.53032683597388,-10.323083696155749,42.00188349426599,3.9499969482421875,1.9131620655855954,-0.9599998474121065,-3.9075411324985367,1.9875414376743237,-2.4337704899553216,0.5137707951311086,4.285130742139856,43.11926220213847,-8.499732669330683,1.4737706425432127,1,0.375,0.7250022888183594,-10.530000686645508,-11.580001831054688,-2.0999984741210938,3,-0.052436209056880845,2.25714111328125,109.3499984741211,1.2068927415748192,110.6999969482422,-1.1999969482422017,108.0,-0.052436209056880845
5359,2021-01-29,103.6500015258789,106.0999984741211,102.0999984741211,102.0999984741211,1662441.0,-0.03805102992223752,-4.161280160659966,-1.107143830278854,41.86045933955658,52.59395575968126,5.230014477785161,4.764059422771496,-4.091295937905244,-6.09290103153495,40.614912224659264,5.650001525878906,1.2638503025352037,-4.834998321533206,-8.549705453813573,-1.120291189252839,-6.692351887673382,-2.9776447553930296,8.119724047610518,17.714320591517858,-34.721572175404916,1.857353566140183,1,2.8249969482421875,3.799999237060547,-5.305000305175781,-7.2050018310546875,3.900001525878892,4,-0.0033767339022539034,4.357137018326876,107.75,2.25714111328125,109.3499984741211,1.2068927415748192,110.6999969482422,-0.0033767339022539034
5360,2021-02-01,108.4499969482422,108.4499969482422,104.4499969482422,104.4499969482422,2339121.0,0.04630965124650621,1.0,2.580640080329983,52.29007211238865,52.07917681679466,0.21776862612762216,0.12400090434609012,-8.506256066746616,-10.765732455385518,39.764706853724164,4.7999954223632955,0.9545290896205074,-0.13250274658201988,-3.728300279879875,3.463294786715835,-1.9304015132309473,1.6653960200669076,2.7395449992851155,72.57141113281266,17.179698348746633,1.7978987666489241,2,-1.974998474121108,-0.9999961853027486,-9.094999313354506,-11.305000305175795,2.8000030517577983,0,-0.03550021745006149,-4.161280160659966,103.6500015258789,4.357137018326876,107.75,2.25714111328125,109.3499984741211,-0.03550021745006149
5361,2021-02-02,107.8000030517578,109.1500015258789,107.4000015258789,109.0,2171783.0,-0.005993489301752697,1.3333333333333333,-0.2999992370605504,40.49773396375448,50.52298521000094,0.7507529426345485,0.8324258148035568,-7.466972629868863,-9.975096100436048,38.89954630058094,1.75,0.7294567189755696,-0.7924968719482592,-4.3778868685994325,2.792893124702914,-2.585191870273846,1.0001981263773274,2.844166287365141,65.14290945870519,14.336871629573643,1.7926949983255893,2,-1.3250045776367045,-0.35000228881834516,-7.175004959106431,-10.655006408691392,4.949996948242202,1,-0.007421178377645221,1.0,108.4499969482422,-4.161280160659966,103.6500015258789,4.357137018326876,107.75,-0.007421178377645221
5362,2021-02-03,106.3000030517578,108.5,105.4000015258789,107.9499969482422,1459119.0,-0.013914656377883472,1.2545443448153408,1.3749984105387711,39.95534756353013,49.05061850547408,2.042245304248567,2.2592375928011705,-5.587731809669876,-8.336638756060239,37.75354549253656,3.0999984741210938,0.3478826173892884,-2.1724971771240433,-5.900551263750543,1.5555569095024566,-4.036524220437286,-0.30847013381080046,3.831516035465029,59.57450722790107,10.640582709074955,1.8640270433132475,2,0.17499542236329546,1.1499977111816548,-5.300004959106431,-9.155006408691392,9.649993896484403,2,0.004233273145092031,1.3333333333333333,107.8000030517578,1.0,108.4499969482422,-4.161280160659966,103.6500015258789,0.004233273145092031
5363,2021-02-04,106.8499984741211,108.3000030517578,105.5999984741211,106.5500030517578,1127365.0,0.005173992535969285,-1.454544508754699,-0.1818160800488338,44.91724710867197,47.83471855532878,1.2033623971442609,1.8638729655844912,-5.765553192827554,-8.739421620233742,36.01623520104881,2.7000045776367045,0.07506468037313141,-1.6600017547607422,-5.301660194587555,1.9816566850660706,-3.4808309746741486,0.16082746515266422,2.799629376315636,67.37585735960296,16.379810531642697,1.820829219913403,2,-0.375,0.6000022888183594,-5.649999618530273,-9.705001831054688,9.550003051757812,3,-0.012634520293868468,1.2545443448153408,106.3000030517578,1.3333333333333333,107.8000030517578,1.0,108.4499969482422,-0.012634520293868468
5364,2021-02-05,104.5999984741211,107.3000030517578,103.75,106.8499984741211,1210470.0,-0.02105755762406447,1.2539636405911787,-7.50011444266387,38.08462214742728,46.398553783169525,3.1146383701035205,3.987528536048444,-3.1360607384378625,-6.347411287460574,34.2132078898992,3.5500030517577983,-0.19598689148392623,-3.7000015258789034,-7.73445765112551,0.33445459936770305,-5.717229588502207,-1.6827734632556002,4.596651613736697,15.740708035869448,-33.47611303159335,2.0172280626233037,2,1.875,2.8500022888183594,-2.362497329711914,-7.279998779296875,13.550003051757812,4,0.010038270239722813,-1.454544508754699,106.8499984741211,1.2545443448153408,106.3000030517578,1.3333333333333333,107.8000030517578,0.010038270239722813
5365,2021-02-08,106.9000015258789,106.9000015258789,103.5,105.4000015258789,1198879.0,0.021988557220933957,3.5333353678385415,-0.6666666666666666,45.49265610280021,45.37852684692247,0.717661132940492,1.7579677169117645,-5.023310333427531,-8.497294057183296,32.075718813560805,3.4000015258789062,-0.4359875038279313,-1.387498474121088,-5.438472270321199,2.663475322079023,-3.4129853722211436,0.6379884239789675,1.8708494651546772,60.17700190532261,8.825202738270242,2.0254868981000573,2,-0.4250030517578125,0.5499992370605469,-4.537500381469727,-9.580001831054688,11.0,0,0.006080463204872322,1.2539636405911787,104.5999984741211,-1.454544508754699,106.8499984741211,1.2545443448153408,106.3000030517578,0.006080463204872322
5366,2021-02-09,103.5,106.5999984741211,102.3000030517578,106.5999984741211,1793636.0,-0.031805439451334516,1.774191960583092,-2.0666656494140625,39.88969907628169,43.35910245853074,3.3401949070184855,5.125406188092185,-1.2344612014286298,-4.996714638400761,30.14286702642413,4.599998474121108,-0.7989810308041712,-4.599999999999994,-9.16738947236125,-0.03261052763873806,-6.8836947361806295,-2.316305263819359,4.870599840018841,19.354799014577257,-32.72091354960109,2.283694736180631,2,2.125,3.950000762939453,-1.1374988555908203,-6.180000305175781,12.800003051757798,1,0.07487922705314021,3.5333353678385415,106.9000015258789,1.2539636405911787,104.5999984741211,-1.454544508754699,106.8499984741211,0.07487922705314021
5367,2021-02-10,102.75,104.75,102.5500030517578,104.25,806847.0,-0.007246376811594235,-1.3157937005091436,0.48387120591253757,37.70490983133611,42.29919413841635,3.4146132505773465,5.425032005382903,-0.11565416901449055,-4.152350963918252,27.38271945864511,2.1999969482422017,-1.0244993263488311,-4.887500000000003,-9.660766481983302,-0.11423351801670378,-7.274133240991645,-2.5008667590083604,5.244363758064978,7.499949137370028,-41.56382906978099,2.3866332409916464,2,2.875,4.700000762939453,-0.23749923706054688,-5.380001068115234,19.75,2,0.09732360097323611,1.774191960583092,103.5,3.5333353678385415,106.9000015258789,1.2539636405911787,104.5999984741211,0.09732360097323611
5368,2021-02-11,102.1999969482422,103.3499984741211,101.75,102.6999969482422,1406858.0,-0.0053528277543337666,-1.2857220708446402,0.3333333333333333,37.842768542996815,41.85278404990971,3.4582260710190127,5.584004163413411,0.808237472791447,-3.5447135796455598,24.482129653355607,1.5999984741210938,-1.6077148967036123,-5.00750274658202,-10.118715496885102,0.1037100037210621,-7.563109121733561,-2.451896371430479,5.440704892786144,8.108048663138637,-39.386595686798735,2.55560637515154,2,3.2500038146972514,5.0750045776367045,0.33750152587889204,-4.8050003051757955,20.150001525878892,3,0.1345401214342843,-1.3157937005091436,102.75,1.774191960583092,103.5,3.5333353678385415,106.9000015258789,0.1345401214342843
5369,2021-02-12,102.8000030517578,103.3000030517578,101.25,102.25,970297.0,0.00587090138387647,1.6451600200825258,-1.1000061035155966,40.40590644838895,40.53232119835418,3.0452035916671747,4.738646973380455,0.5819714412611035,-4.053312322929017,22.321270364880064,2.0500030517577983,-2.2107438294532784,-4.097496795654308,-9.49500745299025,1.3000138616816344,-6.7962521243222795,-1.398741466986337,4.369442641988286,27.433674923064416,-21.57585432053613,2.6987553286679744,2,2.399997711181655,4.224998474121108,0.9374961853027486,-4.205005645751939,20.6999969482422,4,0.1322957010738004,-1.2857220708446402,102.1999969482422,-1.3157937005091436,102.75,1.774191960583092,103.5,0.1322957010738004
5370,2021-02-15,103.75,104.9499969482422,103.3499984741211,103.3499984741211,798307.0,0.009241215175488815,-6.999961853172933,0.7272714662227959,36.291914283495764,40.065007900547656,1.5180381911713425,3.478700845492824,0.025103973406984892,-4.86904465985927,19.791276920038136,2.1499938964844034,-2.4467869341855817,-2.8375000000000057,-8.208951725503752,2.5339517255037407,-5.523225862751886,-0.15177413724812538,2.82750112437148,46.72898529023794,3.6181887485633766,2.6857258627518745,2,1.125,3.2750015258789062,0.21249961853027344,-5.155002593994141,17.9499969482422,0,0.13879519543015806,1.6451600200825258,102.8000030517578,-1.2857220708446402,102.1999969482422,-1.3157937005091436,102.75,0.13879519543015806
5371,2021-02-16,103.5999984741211,104.3499984741211,103.0999984741211,104.0,655414.0,-0.001445797839796703,1.2727304253740142,-1.0,38.09523508650442,39.85832873643369,1.1282649582232693,3.3723700127790153,0.6274675980246656,-4.578539510085903,18.310622807611942,1.25,-2.2337440950925895,-2.715001296997073,-8.113353119147163,2.683350525153017,-5.414177208072118,-0.01582538592202809,2.444752537813244,63.513524659460415,20.86176743015848,2.6991759110750473,2,1.1750030517578125,3.4250030517578125,0.3625011444091797,-5.005001068115234,20.900001525878906,1,0.13803091952100655,-6.999961853172933,103.75,1.6451600200825258,102.8000030517578,-1.2857220708446402,102.1999969482422,0.13803091952100655
5372,2021-02-17,102.3000030517578,104.1500015258789,102.25,103.4000015258789,2084510.0,-0.012548218547397294,-2.1666571299598822,2.749985694939859,38.574425491976164,39.15357077902304,2.0128649638993608,4.368665851440468,2.393388488745174,-3.169720866841786,16.858624574382475,1.9000015258789062,-2.718405292650573,-3.679996871948262,-9.20681066523072,1.8468169213341952,-6.443403768589491,-0.9165899753070335,3.26527285898311,28.37848426487581,-13.626965403410296,2.7634068966412255,2,1.974998474121108,4.724998474121108,1.6624965667724751,-3.705005645751939,21.75,2,0.13685239083440526,1.2727304253740142,103.5999984741211,-6.999961853172933,103.75,1.6451600200825258,102.8000030517578,0.13685239083440526
5373,2021-02-18,102.0500030517578,103.5,101.6999969482422,102.25,882603.0,-0.0024437926934715026,-2.9999660919248865,0.1818156597007992,46.00000228881921,40.03305746139993,1.687880770772395,4.249803051142877,3.092803966552978,-2.823062244878301,15.319695824506363,1.8000030517577983,-2.8675438984161303,-3.557497024536147,-9.089628773198513,1.9746347241262185,-6.323562898867323,-0.7914311502049713,3.0837452679090234,21.6217219351455,-22.487432828036994,2.76606587433118,2,2.024997711181655,4.974998474121108,2.3624973297119283,-3.005004882812486,23.299995422363295,3,0.20039192882601253,-2.1666571299598822,102.3000030517578,1.2727304253740142,103.5999984741211,-6.999961853172933,103.75,0.20039192882601253
5374,2021-02-19,103.5500030517578,104.0500030517578,101.5500030517578,102.0,1013553.0,0.014698676679502087,-1.0408188686060686,-7.750133516440974,35.329356910450926,38.903801995583336,0.026011038186823043,2.4584268860697875,2.011532088808181,-4.223406071896818,14.130480577403507,2.5,-2.8745876038826594,-1.7924972534179773,-7.176416557064783,3.5914220502288288,-4.484456905241373,0.8994623984054186,1.195370435942337,58.82363500910992,17.5582002372562,2.6919596518234017,2,0.3749961853027486,2.599998474121108,1.1374988555908345,-4.2300033569335795,19.049995422363295,4,0.1815547548846177,-2.9999660919248865,102.0500030517578,-2.1666571299598822,102.3000030517578,1.2727304253740142,103.5999984741211,0.1815547548846177
5375,2021-02-22,103.9000015258789,104.4499969482422,101.9499969482422,103.0500030517578,1501350.0,0.0033799948218848908,1.564116609087208,0.5483850326340698,38.10975255177643,38.706030159527195,-0.8876338741467578,1.882009270050446,2.0471842276621146,-4.500081036828391,12.652370127624346,2.5,-3.0823181788468617,-1.2374988555908146,-6.506360458387078,4.031362747205449,-3.8719296569889394,1.3969319458073102,-2.6500015258789062,81.03460069243448,41.0219155331678,2.6344308013981306,2,-0.8000030517578125,2.1499977111816406,1.2175006866455078,-4.5800018310546875,19.549995422363295,0,0.18864290843382925,-1.0408188686060686,103.5500030517578,-2.9999660919248865,102.0500030517578,-2.1666571299598822,102.3000030517578,0.18864290843382925
5376,2021-02-23,101.5,104.25,99.13999938964844,104.0,1645920.0,-0.023099148129282043,2.4066670735677085,-2.9411817504554714,36.12716125714764,38.53072476239514,1.33971853212077,3.749678547920169,4.699422045267326,-2.048589773732232,11.206228290977108,5.1100006103515625,-3.000094316067077,-3.1775005340576143,-7.9880663411818915,1.6330652730666628,-5.582783437619753,-0.7722176304954758,2.9499969482422017,44.44447637329153,6.6209409012780895,2.4052829035621417,2,0.5449981689453125,3.4949989318847656,3.9575023651123047,-2.1800003051757812,24.3000030517578,1,0.19901474825854382,1.564116609087208,103.9000015258789,-1.0408188686060686,103.5500030517578,-2.9999660919248865,102.0500030517578,0.19901474825854382
5377,2021-02-24,102.25,103.1999969482422,101.1999969482422,101.5,1164444.0,0.00738916256157629,-1.9629495671045225,-0.3,36.85715294662347,38.42121191835366,0.5714264154258757,2.5723787733665944,4.087266934249186,-2.7706375943560317,9.667733903353865,2.0,-3.2943956439682296,-2.072500610351568,-6.460579053337057,2.3155778326339203,-4.266539831844312,0.12153861114117603,2.1999969482422017,58.568776652605045,23.472026688816648,2.194039221492747,2,-0.2050018310546875,2.7449989318847656,3.5175018310546875,-2.9300003051757812,24.75,2,0.21760391198044005,2.4066670735677085,101.5,1.564116609087208,103.9000015258789,-1.0408188686060686,103.5500030517578,0.21760391198044005
5378,2021-02-25,102.0999984741211,104.0500030517578,101.9000015258789,102.4499969482422,1302605.0,-0.0014670075880577338,-4.733395725461037,-0.4666646321614773,41.883121708587026,38.585346947264554,0.7886906905689557,2.4004664298640677,4.369764895437811,-2.597104446194294,9.250276807725688,2.150001525878892,-3.1504996642946708,-1.9400020599365178,-6.121615745456438,2.2416116255834027,-4.030808902696478,0.15080478282344245,2.243798522949234,55.743887860779864,17.44695805711485,2.090806842759963,2,-0.05500030517578125,2.895000457763672,5.250003814697266,-2.779998779296875,25.5,3,0.21498535656883777,-1.9629495671045225,102.25,2.4066670735677085,101.5,1.564116609087208,103.9000015258789,0.21498535656883777
5379,2021-02-26,103.3000030517578,104.75,99.68000030517578,100.9000015258789,2393862.0,0.011753228164257612,-1.0950394789316964,-6.857177111716302,37.41260214978032,38.70986782129618,-0.3720558226269759,1.2362811910391827,3.2609043442587335,-3.782647095709194,10.430308758778946,5.069999694824219,-2.837467403670246,-0.7224975585937585,-4.913901391295582,3.4689062741080647,-2.8181994749446773,1.3732043577571602,-4.160003662109361,74.15335489328343,37.02858503725837,2.095701916350914,2,-1.3550033569335795,1.6949958801269673,4.5124988555908345,-3.9800033569335795,24.899993896484418,4,0.2134559029133356,-4.733395725461037,102.0999984741211,-1.9629495671045225,102.25,2.4066670735677085,101.5,0.2134559029133356
5380,2021-03-01,104.5999984741211,106.5999984741211,104.0500030517578,104.5500030517578,1129649.0,0.012584660057676222,-3.8571553133513943,0.020831412740451027,54.50818877616428,40.5335293423695,-1.7196374255135396,-0.3867649192961693,1.9787719236637429,-5.050893972949012,10.581116103952768,3.2999954223632955,-2.438726319772428,0.7699977874755888,-2.8844737192743963,4.424469294225574,-1.0572379658994038,2.5972335408505813,-5.34779907226563,73.19034523525845,32.420815409025906,1.8272357533749959,3,-1.7299995422363281,0.3950004577636719,3.412504196166992,-5.279998779296875,24.00000762939453,0,0.1720841325294411,-1.0950394789316964,103.3000030517578,-4.733395725461037,102.0999984741211,-1.9629495671045225,102.25,0.1720841325294411
5381,2021-03-02,107.0,107.5500030517578,105.0500030517578,105.0500030517578,1640922.0,0.022944565591678234,-1.5641065769395925,39.00350984280928,65.34295352736775,43.50781023519078,-4.008126849208168,-3.003778992683948,-0.3783338195484305,-7.398801271753399,10.37883865944867,2.9500045776367045,-2.091961788198077,3.2099994659423885,-0.27509650323702317,6.6950954351218,1.4674514813526827,4.952547450532094,-7.453888635253918,93.01139949415307,46.04927747729776,1.7425479845897047,3,-3.654998779296875,-2.0050010681152344,1.9625015258789062,-7.680000305175781,22.850006103515625,1,0.1537382892359085,-3.8571553133513943,104.5999984741211,-1.0950394789316964,103.3000030517578,-4.733395725461037,102.0999984741211,0.1537382892359085
5382,2021-03-03,106.75,108.4499969482422,106.0999984741211,107.9000015258789,1024597.0,-0.002336448598130869,1.088894615663695,-0.5897452951993384,66.78967537637394,45.81777391158575,-3.420180875634969,-2.865240149993852,-0.053608725072948005,-7.13515468673431,10.783978657355684,2.349998474121108,-1.6913154595283402,2.9374996185302678,-0.6208665183720399,6.495865755432575,1.158316550079121,4.7166826869814145,-6.7236551340332085,80.61576283970162,27.551689114400226,1.7791830684511536,3,-2.9550018310546875,-1.7550010681152344,2.3375015258789062,-7.430000305175781,17.6999969482422,2,0.1784543611405882,-1.5641065769395925,107.0,-3.8571553133513943,104.5999984741211,-1.0950394789316964,103.3000030517578,0.1784543611405882
5383,2021-03-04,105.5,106.5999984741211,104.3499984741211,106.3499984741211,1333198.0,-0.011709601873536313,2.3333371009398296,0.7391281272183264,59.5070335510756,48.504182427210715,-1.8208115488542376,-1.8145998119714193,1.2097750481159153,-5.855485930989062,11.42836012954187,2.4000015258789062,-1.3653407256882275,1.7549995422363338,-1.6065317797365992,5.116530864209267,0.0742338812498673,3.4357652032228003,-4.799762967451173,66.36262169410891,9.64105229056586,1.6807656609864638,3,-1.7050018310546875,-1.3549995422363281,3.1500015258789062,-6.180000305175781,20.0500030517578,3,0.2037914691943128,1.088894615663695,106.75,-1.5641065769395925,107.0,-3.8571553133513943,104.5999984741211,0.2037914691943128
5384,2021-03-05,105.6500015258789,107.0500030517578,104.3000030517578,104.8000030517578,1148952.0,0.0014218154111744763,-1.9729754250813003,-1.0000000000000167,57.08955712508504,50.613049602022784,-1.834521243739502,-1.983604867891529,1.0219836516677674,-5.977040343171609,11.959289976140571,2.75,-0.9335304942861029,1.8525009155273438,-1.5969040088033353,5.301905839858023,0.12779845336200424,3.5772033776926833,-4.329783700074614,36.363652126870164,-20.728733083159213,1.72470246216534,3,-1.8550033569335938,-1.5050010681152344,2.6499996185302734,-6.220001220703125,18.299995422363295,4,0.20776144468739588,2.3333371009398296,105.5,1.088894615663695,106.75,-1.5641065769395925,107.0,0.20776144468739588
5385,2021-03-08,107.5500030517578,107.5500030517578,105.4499969482422,106.8000030517578,1087860.0,0.01798392331696741,4.600016276041591,0.8823545251366414,63.03631742508207,53.602955842904386,-3.533954527689829,-4.039521454572721,-0.8284208696808406,-7.838055822798694,12.358451930277942,2.1000061035155966,-0.6438037132133871,3.7200023651122933,0.1378239446913767,7.30218078553321,1.928913154901835,5.511091575322752,-5.659402896158468,78.31336818960582,21.123044595267118,1.7910892102104614,3,-3.485004425048814,-3.4050025939941264,-0.5875034332275249,-7.100002288818345,15.549995422363295,0,0.19200365700172717,-1.9729754250813003,105.6500015258789,2.3333371009398296,105.5,1.088894615663695,106.75,0.19200365700172717
5386,2021-03-09,111.25,111.6999969482422,107.0999984741211,107.5999984741211,1066580.0,0.03440257408883207,1.0219793855229096,4.866668701171875,75.49856237018079,57.896445778855195,-6.3759705732208545,-7.514405609251497,-4.450922903345244,-11.467575364125139,12.500515757663926,4.599998474121108,-0.13620860061021745,7.032499313354492,2.1572908162916065,11.907707810417378,4.594895064823049,9.470103561885935,-8.834648100989241,93.91895514324699,31.71745645885283,2.4376042485314455,3,-5.560001373291016,-5.8300018310546875,-4.287500381469727,-10.799999237060547,13.699996948242202,1,0.155955111042837,4.600016276041591,107.5500030517578,-1.9729754250813003,105.6500015258789,2.3333371009398296,105.5,0.155955111042837
5387,2021-03-10,112.75,113.25,110.0999984741211,111.0,1608267.0,0.01348314606741563,1.2909102006392046,0.47945185436014487,78.45743407270814,61.96025826375754,-6.962046222823247,-8.671405631390769,-5.852788331968597,-12.934763069834048,12.81292599801595,3.1500015258789062,0.3622528616469367,8.032499313354492,1.9015362870204484,14.163462339688536,4.967017800187463,11.097980826521521,-9.4061835960661,94.41340591632044,25.96023950695607,3.0654815131670237,3,-6.284999847412109,-6.555000305175781,-5.787500381469727,-12.299999237060547,11.400001525878906,2,0.15166302530834264,1.0219793855229096,111.25,4.600016276041591,107.5500030517578,-1.9729754250813003,105.6500015258789,0.15166302530834264
5388,2021-03-11,115.9499969482422,117.0500030517578,112.9499969482422,113.0500030517578,1379504.0,0.028381347656250222,-1.6451600200825016,1.657139369419659,80.24388755240093,66.71928997515982,-8.929887771718342,-11.371492146303481,-8.952516800893846,-16.041332512836902,13.20827586521932,4.300003051757798,1.2389091435468913,10.544996261596694,2.7458818255284,18.344110697664988,6.645439043562547,14.44455347963084,-11.417438512780365,91.37250114889727,20.80480695842425,3.8995572180341496,3,-5.399993896484403,-7.854995727539077,-8.987497329711928,-15.499996185302749,8.350006103515597,3,0.07330746204154037,1.2909102006392046,112.75,1.0219793855229096,111.25,4.600016276041591,107.5500030517578,0.07330746204154037
5389,2021-03-12,116.4000015258789,116.6500015258789,115.0999984741211,115.5999984741211,1418239.0,0.0038810227639556327,1.3846144817305774,0.2758637018952481,80.3397968359503,69.58946864846939,-8.187212247939215,-11.331341687700416,-9.330418151887827,-16.437615416321663,13.456675876923896,1.5500030517578125,2.1456829532990014,10.31500091552735,1.209994585405596,19.420007245649103,5.76249775046648,14.867504080588219,-10.115000844135636,94.39654151835406,24.11380270649569,4.552503165060876,3,-5.724998474121108,-8.305000305175781,-9.437501907348633,-15.950000762939453,7.0,4,0.0786082595011357,-1.6451600200825016,115.9499969482422,1.2909102006392046,112.75,1.0219793855229096,111.25,0.0786082595011357
5390,2021-03-15,118.1500015258789,118.8000030517578,116.4000015258789,116.4000015258789,926880.0,0.015034364064083983,-1.7428588867187338,2.1874916553815638,91.72931755750822,72.52128687404056,-8.731191299568849,-12.592858012776787,-10.933300541006219,-18.127163971676197,14.608928320549571,2.400001525878892,3.0702336652166764,11.345000839233393,0.8466357200554171,21.84336595841137,6.095818279644405,16.59418339882238,-10.3579005123336,94.44443357636544,20.03024649692425,5.249182559588989,3,-6.599998474121108,-9.180000305175781,-11.187501907348633,-17.700000762939453,2.25,0,0.049090100274716386,1.3846144817305774,116.4000015258789,-1.6451600200825016,115.9499969482422,1.2909102006392046,112.75,0.049090100274716386
5391,2021-03-16,117.9000015258789,119.5,117.6500015258789,118.5,1788790.0,-0.002115954268060216,-2.3636382552244086,-0.3428562709263393,90.23135692182049,75.12591815686794,-7.568315426467677,-11.822767132337859,-10.571516369544781,-17.82393931186232,15.78295985295297,1.8499984741210938,4.066451838956965,10.380000686645502,-1.1011227996438322,21.861124172934836,4.639438943500835,16.12056242979017,-8.346636186219598,82.97874240002857,6.289221651705063,5.740561743144666,3,-6.0,-8.580001831054688,-10.937501907348633,-17.450000762939453,4.2999954223632955,1,0.04410514742106075,-1.7428588867187338,118.1500015258789,1.3846144817305774,116.4000015258789,-1.6451600200825016,115.9499969482422,0.04410514742106075
5392,2021-03-17,116.3000030517578,118.0,114.5500030517578,118.0,1704725.0,-0.013570809613347667,3.0588272253188813,2.8333354526150054,83.97130033711694,77.84417002198366,-4.996637440180692,-9.61301025773966,-8.91148276257897,-16.128384916557323,16.2681444095459,3.4499969482422017,4.724664570650219,8.080002212524406,-3.7625348143919695,19.92253923944078,2.158733699066218,14.001270725982593,-4.956243473237166,51.14510752199678,-27.029234202350125,5.92126851345819,3,-4.400001525878892,-6.9800033569335795,-9.762502670288072,-15.850002288818345,3.5499954223632955,2,0.07437655777734453,-2.3636382552244086,117.9000015258789,-1.7428588867187338,118.1500015258789,1.3846144817305774,116.4000015258789,0.07437655777734453
5393,2021-03-18,122.5,122.8000030517578,116.5,116.5,2492408.0,0.053310376487978095,-1.1000010172525994,-3.529418100546595,87.06563990898923,81.1748458868619,-9.534212594868293,-14.969905966805925,-14.894343731696168,-22.22773745868315,16.934499212124123,6.5,5.23390643619426,13.257499313354487,0.19001149506163983,26.324987131647333,6.723755404208063,19.79124322250091,-9.688117145613077,96.36359937263275,16.950261275461102,6.53374390914642,3,-8.375,-11.529998779296875,-15.962499618530273,-22.049999237060547,-2.6500015258789062,3,0.01346940021125631,3.0588272253188813,116.3000030517578,-2.3636382552244086,117.9000015258789,-1.7428588867187338,118.1500015258789,0.01346940021125631
5394,2021-03-19,122.3499984741211,122.4499969482422,117.5,121.0,3888635.0,-0.0012245022520727122,5.387111699587913,0.22499974568684897,85.85858585858583,83.71065349058453,-7.5613526830538405,-14.060109514581825,-14.61151491855503,-21.928721280813363,17.898844594045276,5.0,5.819271167198352,12.167498016357428,-1.8463023808246675,26.181298413539523,5.160597817766373,19.174398214948482,-7.7999954223632955,94.54539905894903,13.75232143382884,7.00690019859105,3,-7.399997711181641,-11.379997253417969,-15.987497329711914,-21.89999771118164,-3.0,4,0.015937920735235256,-1.1000010172525994,122.5,3.0588272253188813,116.3000030517578,-2.3636382552244086,117.9000015258789,0.015937920735235256
5395,2021-03-22,123.5,124.0500030517578,119.8000030517578,121.4499969482422,1448731.0,0.009399276994042305,1.6984048556716755,1.518522495436476,85.10638297872336,84.77818911375591,-6.940815245521179,-14.40499113762337,-15.559394809038196,-22.819318349564554,19.21058846198448,4.25,6.740425345570031,12.337499618530273,-2.541056916481722,27.21605615354227,4.898221351024276,19.77677788603627,-7.299996948242196,94.21049419202318,14.344847993165246,7.439278267505998,3,-6.424999237060547,-11.904998779296875,-17.38749885559082,-23.049999237060547,-5.050003051757798,0,-0.0008097042438954816,5.387111699587913,122.3499984741211,-1.1000010172525994,122.5,3.0588272253188813,116.3000030517578,-0.0008097042438954816
5396,2021-03-23,121.6999969482422,124.0999984741211,120.6999969482422,123.1500015258789,1051420.0,-0.014574923496014525,1.029852581811051,-0.7073182532061997,79.84030963459927,84.93184195396606,-3.914214641330574,-11.609275248635583,-13.577242747257728,-20.781795292351205,19.58874237687525,3.400001525878892,7.775290140427202,9.527496719360371,-5.3317537265917,24.386747165312443,2.097871496384343,16.9571219423364,-4.199996948242202,74.86908192375893,-4.699196238229575,7.429625222976035,3,-3.174999237060561,-10.079998016357436,-15.749996185302749,-21.24999618530275,-3.849998474121108,1,-0.010681967583911822,1.6984048556716755,123.5,5.387111699587913,122.3499984741211,-1.1000010172525994,122.5,-0.010681967583911822
5397,2021-03-24,124.5,124.5,121.0999984741211,121.6999969482422,1269055.0,0.02300742088718888,1.4285698715538335,-1.9310304911736167,85.71427751944921,85.53966306141587,-5.444777002585482,-13.340890615077853,-16.311935116115308,-23.296524901694113,20.014176763592886,3.4000015258789062,8.729222607846836,11.214999771118158,-3.8465958872618273,26.276595429498144,3.6842019419281655,18.74579760030815,-5.680000305175781,100.0,17.986285359907356,7.530797829189989,3,-4.974998474121094,-12.680000305175781,-18.599998474121094,-24.049999237060547,-5.949996948242202,2,-0.018473920094440155,1.029852581811051,121.6999969482422,1.6984048556716755,123.5,5.387111699587913,122.3499984741211,-0.018473920094440155
5398,2021-03-25,124.0500030517578,125.8499984741211,123.1500015258789,124.25,1464702.0,-0.003614433319214516,-1.6999969482421875,-0.07142740366538056,84.20074439062266,85.96865723415725,-4.16271719718678,-11.765354698924327,-15.761824517089977,-22.537343757117426,20.97965530500504,2.6999969482421875,9.185170557580165,9.66750259399413,-5.159473457238292,24.49447864522655,2.2540145683779116,17.080990619610347,-4.094003295898418,78.44316465515571,-8.958944563953324,7.413488025616211,3,-3.850002288818345,-11.555004119873033,-18.400001525878892,-23.600002288818345,-8.5,3,-0.033857351667168634,1.4285698715538335,124.5,1.029852581811051,121.6999969482422,1.6984048556716755,123.5,-0.033857351667168634
5399,2021-03-26,125.3499984741211,125.8000030517578,123.75,124.5,965928.0,0.010479608144958297,1.3428504165631472,-4.250057221331811,83.84030136983914,85.09209987997177,-4.536730373612016,-11.94093826039564,-16.886507745316237,-23.546836169333048,21.26250326259893,2.0500030517577983,9.5278445101507,9.864998245239263,-4.770146466551495,24.500142957030008,2.5474258893438844,17.182570601134643,-4.25,91.73553093690299,3.0522393811704944,7.317572355895374,3,-5.149997711181641,-12.854999542236328,-19.799997329711914,-24.89999771118164,-6.0499954223632955,4,-0.04387714453092306,-1.6999969482421875,124.0500030517578,1.4285698715538335,124.5,1.029852581811051,121.6999969482422,-0.04387714453092306
5400,2021-03-29,122.5999984741211,125.8499984741211,122.3499984741211,125.5500030517578,892046.0,-0.021938572265461587,-1.0289828150880476,-3.4705998510021283,72.38658610908377,83.10934756744547,-1.2171077221058084,-8.193358599791821,-14.020162160436584,-20.51937503109373,22.212165255053687,3.5,9.512785612386494,6.214998245239258,-7.802512422869967,20.232508913348482,-0.7937570888153545,13.22375357929387,-0.5499999999999972,36.89322258122322,-49.015756363836466,7.008755334054612,3,-2.3999977111816406,-10.104999542236328,-17.562498092651367,-22.14999771118164,-2.9499969482421875,0,-0.026508972597467206,1.3428504165631472,125.3499984741211,-1.6999969482421875,124.0500030517578,1.4285698715538335,124.5,-0.026508972597467206
5401,2021-03-30,123.4499969482422,123.8000030517578,122.4499969482422,122.8000030517578,880484.0,0.006933103464112467,1.0,-0.22033657215716046,71.65991552683909,81.74141592185906,-1.337723680910699,-8.166475392972728,-14.712525266996352,-21.14003784756754,23.625637981312806,1.3500061035155966,9.513775238586874,6.242496871948262,-7.381291956411374,19.8662857003079,-0.569397542231556,13.05439128612808,2.400001525878892,49.47365208676017,-33.898906512586976,6.811894414179817,3,-2.274997711181655,-10.954998016357436,-18.87499809265138,-22.139995574951186,-2.099998474121108,1,-0.04050222862375852,-1.0289828150880476,122.5999984741211,1.3428504165631472,125.3499984741211,-1.6999969482421875,124.0500030517578,-0.04050222862375852
5402,2021-03-31,125.8000030517578,127.0999984741211,123.1500015258789,123.4499969482422,1283377.0,0.019036096894363252,-1.677966803047623,3.615427954363853,70.64990268925686,79.91744511966657,-2.4567978556819696,-9.503369872018368,-16.87272663247414,-23.253975837190907,25.730950879971324,3.9499969482421875,9.21257742013637,7.640002822875957,-5.562571674170769,20.842577319922682,1.0387155743525938,14.24129007139932,-3.3500061035155966,72.63167531866746,-9.327051695451146,6.6012872485233665,3,-3.5000038146972514,-12.41000366210936,-22.28000450134276,-23.810001373291,-4.850006103515597,2,-0.06319558334482589,1.0,123.4499969482422,-1.0289828150880476,122.5999984741211,1.3428504165631472,125.3499984741211,-0.06319558334482589
5403,2021-04-01,127.0,128.25,125.25,126.1500015258789,512468.0,0.009538926225212352,-1.2641496396912544,0.36170053892604814,71.54471368214139,78.32701487783942,-3.2981803191753443,-9.49696829798927,-17.88118037131676,-24.21842969195373,27.40065520313729,3.0,9.048867870743038,7.76499977111817,-4.569977143680433,20.099976685916758,1.5975113137188686,13.932488228517471,-4.550003051757798,78.81356480134484,-1.5069303159363443,6.167488457399297,4,-2.9749984741210938,-13.03499984741211,-23.48000144958496,-24.389999389648438,-8.900001525878906,3,-0.0665354090412772,-1.677966803047623,125.8000030517578,1.0,123.4499969482422,-1.0289828150880476,122.5999984741211,-0.0665354090412772
5404,2021-04-06,127.5999984741211,128.44999694824222,126.5999984741211,127.9000015258789,1127240.0,0.004724397434024308,1.6428664850135573,-0.35294540036441646,70.14924984659869,76.66511119649223,-3.4365385960734898,-8.820441156451352,-18.257759697398598,-24.582753014018152,29.366923450107972,1.8499984741211222,9.157894730498214,7.267498397827154,-3.8211515712728215,18.356148366927144,1.7231734132771663,12.811823382377142,-4.918001403808574,86.06559529929082,7.220557335458082,5.544324984549992,4,-3.025001525878878,-13.534999847412095,-24.079999923706055,-22.449996948242188,-9.049995422363295,1,-0.09443570193151052,-1.2641496396912544,127.0,-1.677966803047623,125.8000030517578,1.0,123.4499969482422,-0.09443570193151052
5405,2021-04-07,128.19999694824222,128.94999694824222,126.5,127.5999984741211,865589.0,0.004702182455298409,1.333332122317444,-1.9999745689436887,71.6386500072287,75.75381568233993,-3.687511961815204,-8.215273356446716,-18.595358386200445,-24.84762725227614,31.688485802067433,2.449996948242216,8.536429653951728,6.834997177124052,-3.0190473102228736,16.689041664470963,1.907974933450589,11.762019420797515,-5.171919885253914,88.4615384615385,9.720538718676451,4.927022243673457,4,-3.174999237060561,-11.699996948242216,-24.729997634887724,-22.29999542236331,-8.54999542236331,2,-0.06942273095433527,1.6428664850135573,127.5999984741211,-1.2641496396912544,127.0,-1.677966803047623,125.8000030517578,-0.06942273095433527
5406,2021-04-08,128.60000610351562,129.85000610351562,127.5,128.19999694824222,761522.0,0.0031201962932565497,-1.6111134658585173,0.6666836209197741,77.21238878303765,74.80916137829422,-3.3590661944619455,-7.6405529202533415,-18.80995178826248,-24.837167112355644,33.83839454454676,2.350006103515625,8.025017459332418,6.36750602722168,-2.765619065122422,15.500631119565767,1.8009434810496288,10.93406857339373,-5.098175449707014,81.34329632889728,-0.8516993738076906,4.566562546172045,4,-2.5000038146972656,-11.525001525878906,-24.66750717163086,-22.6300048828125,-8.600006103515625,3,-0.06959567770496433,1.333332122317444,128.19999694824222,1.6428664850135573,127.5999984741211,-1.2641496396912544,127.0,-0.06959567770496433
5407,2021-04-09,129.85000610351562,130.5,128.5,128.60000610351562,896973.0,0.009720061747071851,-1.758597466010018,3.1249284760635447,70.82153623506649,73.32258269434352,-4.21344869544393,-7.951453025167737,-19.812666910376493,-25.703902555277907,35.6799187914494,2.0,7.537500183043392,6.762505722045901,-1.817820074918643,15.342831519010446,2.472342823563622,11.05266862052818,-5.713357904736313,87.61916387648809,6.918299156798284,4.290162898482276,4,-3.425006866455078,-12.450004577636719,-25.68000602722168,-23.8800048828125,-7.550003051757827,4,-0.06546020200121039,-1.6111134658585173,128.60000610351562,1.333332122317444,128.19999694824222,1.6428664850135573,127.5999984741211,-0.06546020200121039
5408,2021-04-12,124.4499969482422,128.35000610351562,124.1999969482422,127.0999984741211,1678755.0,-0.04158651445090089,-1.6349251714191058,-2.120001220703114,54.58514614610916,70.07200989170687,1.3960791023238102,-1.983699857547137,-14.171442352332065,-19.951332036265754,35.9618832314287,5.650009155273423,7.155350258480993,0.9374965667724808,-6.96992030933886,8.844913442883808,-3.01621187128319,4.8912050048281515,6.050003051757798,3.968252046008869,-71.88396904952735,3.9537084380556666,4,1.9750022888183452,-7.0499954223632955,-20.054998397827163,-18.479995727539077,-8.649993896484403,0,-0.02812374516534233,-1.758597466010018,129.85000610351562,-1.6111134658585173,128.60000610351562,1.333332122317444,128.19999694824222,-0.02812374516534233
5409,2021-04-13,125.5500030517578,126.75,124.4499969482422,124.4499969482422,1240102.0,0.00883894038159827,-3.1818005271189613,-0.415096403822172,54.485779289335056,68.08303135617922,0.3659061396304111,-2.4907661990522882,-14.880302119664847,-20.702213489888734,36.259085380111166,2.3000030517577983,6.330450742210331,1.5800025939941236,-5.622073840718812,8.782079028707045,-2.021035623362337,5.181040811350584,4.949996948242202,21.42865792960091,-49.94911143793325,3.6010382173564617,4,0.9249954223632955,-8.150001525878892,-21.580003738403306,-19.580001831054673,-7.600006103515597,1,-0.05933894381958282,-1.6349251714191058,124.4499969482422,-1.758597466010018,129.85000610351562,-1.6111134658585173,128.60000610351562,-0.05933894381958282
5410,2021-04-14,123.9499969482422,126.1999969482422,123.9499969482422,125.6999969482422,1208372.0,-0.012743975026874299,-1.5714285714285714,-1.5909002635594807,54.96688206349807,66.22824986025245,2.433451433274982,-0.45741145620054624,-13.054419174258925,-18.767145175252438,36.01953829647283,2.25,5.51252516965981,-0.3100032806396342,-6.97219928089531,6.352192719616056,-3.6411012807674723,3.021094719488204,6.424002990722656,0.0,-68.00584296363859,3.331098000127842,4,2.8750038146972514,-5.974998474121108,-19.97999763488771,-17.979995727539077,-5.649993896484403,2,-0.043565905844590525,-3.1818005271189613,125.5500030517578,-1.6349251714191058,124.4499969482422,-1.758597466010018,129.85000610351562,-0.043565905844590525
5411,2021-04-15,123.0999984741211,124.3000030517578,122.25,123.9499969482422,973473.0,-0.006857591730930368,1.6451470001919943,0.48571341378349026,46.61835704279054,63.55807812175619,3.6080014475067372,0.845480477122635,-11.962809371661137,-17.58170947022515,35.38052144232437,2.0500030517577983,4.5809842173697035,-1.4200016021728459,-7.408975435695197,4.56897223134952,-4.4144885189340215,1.5744853145883297,7.017041345214864,10.303011807528408,-51.43932031406807,2.99448691676118,4,3.2750015258789062,-4.299999237060547,-18.994998931884766,-17.12999725341797,-5.0499954223632955,3,-0.028025970682424295,-1.5714285714285714,123.9499969482422,-3.1818005271189613,125.5500030517578,-1.6349251714191058,124.4499969482422,-0.028025970682424295
5412,2021-04-16,124.9499969482422,124.9499969482422,122.8499984741211,123.4000015258789,1238204.0,0.015028419959810302,1.7096834530249094,-1.823527299817778,52.036183317948044,61.39046363684581,1.8156887843886267,-0.34072445009253727,-13.496360989557147,-19.082427048737898,36.035804209628985,2.099998474121108,4.283361803881306,-0.002502822875968036,-4.5735216544753,4.568516008723364,-2.288012238675634,2.283006592923698,4.695020481933611,44.26220076544036,-14.732769137267276,2.2855094157996625,4,1.4250030517577983,-4.649997711181655,-19.394998550415053,-18.979995727539077,-6.149993896484403,4,-0.03961582288227372,1.6451470001919943,123.0999984741211,-1.5714285714285714,123.9499969482422,-3.1818005271189613,125.5500030517578,-0.03961582288227372
5413,2021-04-19,124.1500015258789,126.1500015258789,124.1500015258789,124.9499969482422,607945.0,-0.006402524545035981,-4.000028610393202,-0.5161276032309395,47.222232033676676,58.843017213187814,2.423784096537304,0.6210653665742427,-12.400420988036515,-17.94479495129326,35.83328704815108,2.0,3.948238830625428,-0.8849983215332031,-5.3273930185401355,3.557396375473729,-3.1061956700366693,1.336199026970263,5.051314858486364,42.22225613064236,-12.109468962810467,2.2211973485034635,4,2.2249984741210938,-2.4250030517578125,-17.82000160217285,-17.955001831054688,-5.25,0,-0.014901316563701195,1.7096834530249094,124.9499969482422,1.6451470001919943,123.0999984741211,-1.5714285714285714,123.9499969482422,-0.014901316563701195
5414,2021-04-20,124.3000030517578,126.3499984741211,123.8499984741211,124.1500015258789,1453610.0,0.0012082281436591735,-5.666598850516251,-0.1875029802492708,54.47369086774618,56.93579953102309,1.9628672727393877,0.6584002793501185,-12.174097845322663,-17.740086150438557,35.57545653707667,2.5,3.484384689558283,-0.8324970245361527,-5.109276373074167,3.444282324001861,-2.9708866988051597,1.3058926497328542,4.484234349545559,50.000093041431,-6.267428563119182,2.138389674269005,4,2.0749969482422017,-1.775001525878892,-14.97750091552733,-16.205001831054673,-3.8500061035155966,1,-0.06838294281023183,-4.000028610393202,124.1500015258789,1.7096834530249094,124.9499969482422,1.6451470001919943,123.0999984741211,-0.06838294281023183
5415,2021-04-21,123.4000015258789,124.9499969482422,121.25,124.1999969482422,1800299.0,-0.007240559161564408,2.217395054152196,-5.333248563145913,49.8687785976751,53.89762062153837,2.3583964973890517,1.6343184053295658,-10.974618064678737,-16.48764537406589,34.64661778621134,3.6999969482422017,2.8342438193856196,-1.7274986267089787,-6.012539738708142,2.557542485290199,-3.8700191827085604,0.415021929290603,4.992181631346256,42.156905277298655,-14.351600072821874,2.1425205559995875,4,2.4749984741210938,-0.875,-14.014999389648438,-15.305000305175781,-0.9000015258789062,2,-0.04416535259518417,-5.666598850516251,124.3000030517578,-4.000028610393202,124.1500015258789,1.7096834530249094,124.9499969482422,-0.04416535259518417
5416,2021-04-22,120.4000015258789,128.75,118.8000030517578,126.5999984741211,3770057.0,-0.024311182843631096,-1.1170220018894905,7.750040531390232,36.29442617135294,50.06127505890353,4.551546715436174,4.776843654964537,-7.594216498230736,-13.145560152129576,34.02970902974323,9.949996948242202,2.0922613244168815,-4.662498855590826,-9.198540672198448,-0.12645703898320448,-6.930519763894637,-2.3944779472870152,0.8499984741210938,16.080391606590076,-36.802846008949416,2.268020908303807,4,3.375,2.125,-10.139999389648438,-11.430000305175781,1.150001525878892,3,-0.01744184757065581,2.217395054152196,123.4000015258789,-5.666598850516251,124.3000030517578,-4.000028610393202,124.1500015258789,-0.01744184757065581
5417,2021-04-23,122.1999969482422,123.4000015258789,119.9499969482422,121.0,2363638.0,0.014950127903249344,-1.0909099316129545,-0.193547990145773,38.177343048838615,48.238185825873465,1.7347015067462905,2.9467861353681,-8.96087275300222,-14.599110815119062,33.30254721751598,3.4500045776367045,1.2387272022983495,-2.7475032806396342,-7.456899855992518,1.9618932947132492,-5.102201568316076,-0.3928049929631925,6.550003051757798,34.17080340999559,-14.794924765809391,2.3546982876764444,4,1.5750045776367045,0.32500457763670454,-11.58999633789064,-12.879997253417983,3.4500045776367045,4,-0.03396067103211253,-1.1170220018894905,120.4000015258789,2.217395054152196,123.4000015258789,-5.666598850516251,124.3000030517578,-0.03396067103211253
5418,2021-04-26,119.8499984741211,122.5,119.1999969482422,122.1999969482422,1941132.0,-0.019230757224293904,1.237286732891423,-1.9583370420762065,32.42631844824123,45.78713462130749,3.7588537234604473,5.234366195066073,-6.178176828983055,-11.910899430784482,32.17890847059721,3.3000030517577983,0.10291019561412895,-4.887501525878903,-10.111827169150189,0.33682411739238205,-7.499664347514539,-2.275338704243268,8.900001525878906,10.552721049314401,-32.32717993025873,2.612162821635639,4,3.9250030517578125,3.6500015258789062,-9.239997863769531,-10.529998779296875,4.75,0,-0.008760913105810508,-1.0909099316129545,122.1999969482422,-1.1170220018894905,120.4000015258789,2.217395054152196,123.4000015258789,-0.008760913105810508
5419,2021-04-27,119.8499984741211,119.9499969482422,117.6999969482422,119.8000030517578,1804389.0,0.0,17.00054933316852,-0.02127466162802237,30.536152092639497,43.07260906898987,3.2020036113505483,5.060655536411815,-5.755901044431724,-11.576597790101204,30.799549323690428,2.25,-0.907449912014684,-4.612501525878912,-10.262736999549361,1.037733947791537,-7.437619262714136,-1.7873837890436874,8.518001403808597,19.457022009933986,-16.927711449303878,2.825117736835228,4,3.375,4.150001525878906,-7.302497863769531,-8.879997253417969,4.099998474121108,1,-0.007926549523046611,1.237286732891423,119.8499984741211,-1.0909099316129545,122.1999969482422,-1.1170220018894905,120.4000015258789,-0.007926549523046611
5420,2021-04-28,119.3499984741211,120.75,118.8000030517578,119.8499984741211,1219928.0,-0.00417188157167947,-1.4375101328475668,-10.000915611167613,28.53827599843231,41.06371117517229,3.331183232987101,5.591361632305876,-4.861354818312705,-10.741490439369102,30.058070149277615,1.9499969482422017,-1.2615491226969482,-4.950001525878903,-10.998666436955943,1.0986633851981509,-7.9743339814174306,-1.9256690703403763,8.377921228027347,14.932136381776068,-15.114378861793046,3.0243324555385263,4,3.875,4.75,-6.389997482299805,-8.379997253417969,4.8000030517578125,2,0.00921657719467528,17.00054933316852,119.8499984741211,1.237286732891423,119.8499984741211,-1.0909099316129545,122.1999969482422,0.00921657719467528
5421,2021-04-29,118.4499969482422,120.4499969482422,118.0500030517578,119.5,1113682.0,-0.007540859131841882,-1.5946008363507302,2.1000061035155966,23.113201436052734,37.850046521628364,3.9137931925741043,6.427089660262126,-3.5642947368329487,-9.482026837555608,29.17843321830795,2.3999938964844034,-1.7567644352043317,-5.6000030517577954,-12.186035796548694,0.9860296930331032,-8.893019424153252,-2.306986679362339,8.676247388671868,13.157884169822188,-9.209261038350784,3.293016372395452,4,4.775001525878892,5.650001525878892,-4.114995956420913,-6.854995727539077,4.5,3,0.034191668688074994,-1.4375101328475668,119.3499984741211,17.00054933316852,119.8499984741211,1.237286732891423,119.8499984741211,0.034191668688074994
5422,2021-04-30,117.8499984741211,119.4499969482422,117.8499984741211,118.4499969482422,753091.0,-0.0050654156992784305,-4.333341810459974,0.5714254573990593,29.87805530473142,35.92291577396778,3.8003954175638057,6.746871350677139,-2.5241141046659408,-8.51282565449597,27.54165052008155,1.599998474121108,-2.203052755849484,-5.802501296997065,-12.884763191840051,1.2797605978459217,-9.343632244418558,-2.2613703495755715,8.71067101947267,3.1250298023031533,-20.67843985261689,3.5411309474214914,4,5.375,6.25,-2.7775001525878906,-6.229999542236328,3.9500045776367045,4,0.031395881421663274,-1.5946008363507302,118.4499969482422,-1.4375101328475668,119.3499984741211,17.00054933316852,119.8499984741211,0.031395881421663274
5423,2021-05-03,118.5500030517578,119.1999969482422,117.25,117.75,554547.0,0.005939792844294578,-1.1666596024244638,-1.3333418104598713,28.125,32.995283455329314,2.4836789101036345,5.6721707593957404,-2.7586673270855897,-8.847305178474514,25.525458021011882,1.9499969482422017,-2.374024570589114,-4.679996871948262,-11.92767747250322,2.5676837286066956,-8.303837172225741,-1.0561565716707833,7.479026089114868,37.142944335937095,12.500446149807491,3.623840300277476,5,4.449996948242202,5.324996948242202,-2.877502441406236,-6.7300033569335795,-0.9500045776367045,0,0.0598903272151019,-4.333341810459974,117.8499984741211,-1.5946008363507302,118.4499969482422,-1.4375101328475668,119.3499984741211,0.0598903272151019
5424,2021-05-04,115.5500030517578,118.5999984741211,115.25,118.5500030517578,1140004.0,-0.025305777501247517,1.1612957211275587,-3.74998569493989,25.862078037333134,30.327872281957983,4.595198184231023,8.140495685069695,0.6331634830267063,-5.523935601160346,23.31572477336392,3.3499984741210938,-2.9398301824213604,-7.077497100830087,-14.78446588246139,0.6294716808012168,-10.930981491645738,-3.224012710014435,9.776703757845056,5.454600941050878,-21.38361068178966,3.8534843908156526,5,6.449996948242202,7.324996948242202,0.7974967956543111,-3.0550041198730327,1.0499954223632955,1,0.0783210314439331,-1.1666596024244638,118.5500030517578,-4.333341810459974,117.8499984741211,-1.5946008363507302,118.4499969482422,0.0783210314439331
5425,2021-05-05,119.3000030517578,119.3000030517578,115.5500030517578,115.5500030517578,1003766.0,0.03245348248342572,1.0,-1.25,40.64040325305427,30.810758624369242,0.22624398190536965,3.8889308383599683,-2.684634899927076,-8.948150366919279,20.804073426195924,3.75,-3.2758794174983166,-2.882497406005868,-10.255228370502365,4.4902335584906155,-6.568862888254117,0.8038680762423809,5.019033076884767,77.88471978097708,46.93263948115527,3.6863654822482426,5,0.024997711181654836,3.5749969482422017,-2.952503204345689,-6.805004119873033,-2.6000061035155966,2,0.03897731582175257,1.1612957211275587,115.5500030517578,-1.1666596024244638,118.5500030517578,-4.333341810459974,117.8499984741211,0.03897731582175257
5426,2021-05-06,119.6500015258789,119.6500015258789,118.0500030517578,119.3000030517578,1340615.0,0.0029337675202678604,8.142888283378827,0.09333292643229546,35.90426406152538,30.558194292445553,-0.26969093900792984,2.987196342539306,-2.512082623246698,-9.023225256606125,18.007510675648643,1.599998474121108,-3.8402250393170902,-2.084998703002924,-8.881600980073955,4.711603574068107,-5.4832998415384395,1.3133024355325915,3.762130989899404,100.0,67.80971262323183,3.398301138535513,5,-0.7750015258789062,3.2249984741210938,-3.302501678466797,-7.155002593994141,-2.349998474121108,3,0.03760969446395457,1.0,119.3000030517578,1.1612957211275587,115.5500030517578,-1.1666596024244638,118.5500030517578,0.03760969446395457
5427,2021-05-07,121.3499984741211,121.9000015258789,120.0500030517578,120.0500030517578,900512.0,0.014208081291787522,-1.8461615207197075,3.7142888283377644,42.89339216875449,31.72120248361369,-2.3500754981485272,0.6511334061949157,-3.683179283950352,-10.499171448080318,15.211176776317004,2.25,-4.2325741437943805,0.03999862670897869,-5.581444556713038,5.661441810130995,-2.7707229650020224,2.85072021841998,1.2459207900793814,91.7292793149379,58.29605406183595,2.810721591711006,5,-2.7749977111816406,1.5250015258789062,-4.5149993896484375,-8.854999542236328,-5.9499969482421875,4,0.013184989651749524,8.142888283378827,119.6500015258789,1.0,119.3000030517578,1.1612957211275587,115.5500030517578,0.013184989651749524
5428,2021-05-10,120.9499969482422,122.0,120.25,121.5,808272.0,-0.0032962631306847623,1.258060070288735,-0.42308076035985837,41.60399344369131,32.95096263373056,-1.9865354800870563,0.8173871895608187,-2.7431850076672646,-9.878363928275135,14.254195680994657,1.75,-4.096056601088435,-0.18500289916990198,-5.609323991790589,5.239318193450785,-2.8971634454802455,2.5271576471404416,-5.699996948242202,84.44439923321781,50.912985393386634,2.7121605463103426,5,-2.3249969482422017,1.9250030517577983,-3.1049976348877095,-7.829998016357436,-4.649993896484403,0,0.0070277480360692035,-1.8461615207197075,121.3499984741211,8.142888283378827,119.6500015258789,1.0,119.3000030517578,0.0070277480360692035
5429,2021-05-11,118.0999984741211,119.8499984741211,117.3000030517578,119.3000030517578,889132.0,-0.02356344395230292,1.2173917370175766,2.1818143986683616,37.89953303911966,33.991102304918044,0.6583528480525018,3.2471138666309685,0.5861368134376903,-6.850631312687227,13.004833802641432,3.6499938964844034,-4.212707491831509,-2.662501144409177,-7.827246685222889,2.502244396404535,-5.24487391481604,-0.08012837400231376,-2.7149984741210886,39.5348314553581,6.801418445302275,2.5823727704068578,5,0.5250015258789062,4.775001525878906,0.8950023651123047,-4.404998779296875,-1.5499954223632955,1,-0.004233700308722388,1.258060070288735,120.9499969482422,-1.8461615207197075,121.3499984741211,8.142888283378827,119.6500015258789,-0.004233700308722388
5430,2021-05-12,118.5500030517578,119.9000015258789,117.9499969482422,118.0,370988.0,0.003810369038534045,-4.999929575811858,-0.4583341280588923,45.219641808769865,36.44737345744217,0.09268150403258346,2.4999882418856743,0.5886581345091884,-7.163188667234024,11.891481931122527,1.9500045776367045,-3.972527366924666,-1.9424968719482507,-6.968352934318233,3.0833591904217315,-4.455424903133235,0.5704311592367333,-3.0327030517577924,26.595761949749775,-7.903589091229531,2.5129280311849906,5,0.07499694824220171,4.324996948242202,0.7699947357178161,-4.755004882812472,-4.4500045776367045,2,-0.01644879398936283,1.2173917370175766,118.0999984741211,1.258060070288735,120.9499969482422,-1.8461615207197075,121.3499984741211,-0.01644879398936283
5431,2021-05-14,119.6500015258789,120.5999984741211,117.8499984741211,120.0500030517578,892880.0,0.009278772212606867,2.6666853163926003,-0.7272714662227701,43.1635517058138,37.923539724229094,-0.9154664257994511,1.1892455756890996,-0.11407331861934722,-8.119544779953458,11.362806015572394,2.75,-3.6638040730199464,-0.6699985504150447,-5.553848830916223,4.213851730086134,-3.111923690665634,1.7719265898355445,-4.003047525878898,50.000000000000156,14.820490836205146,2.441925140250586,5,-1.0250015258789062,3.2249984741210938,1.112497329711914,-5.6050033569335795,-4.5500030517578125,4,-0.02465528240715198,-4.999929575811858,118.5500030517578,1.2173917370175766,118.0999984741211,1.258060070288735,120.9499969482422,-0.02465528240715198
5432,2021-05-17,120.0,120.5999984741211,118.9499969482422,119.8499984741211,664783.0,0.002925185705454414,1.4444494679197515,-0.37500238417670945,50.450454991387716,40.404145834383286,-1.037521144703959,0.4736772303053556,-0.046487493239538935,-8.30564182811058,10.617901590018459,1.650001525878892,-3.241920376967471,-0.07250022888183594,-4.4431529549475925,4.298152497183921,-2.257826591914707,2.1128261341510353,-4.225985079999987,57.44678088040036,18.360993140446546,2.1853263630328774,5,-1.375,2.875,1.587503433227539,-5.504997253417969,-4.75,0,-0.02249997456868502,2.6666853163926003,119.6500015258789,-4.999929575811858,118.5500030517578,1.2173917370175766,118.0999984741211,-0.02249997456868502
5433,2021-05-18,122.3000030517578,123.1500015258789,120.5,120.5999984741211,1376969.0,0.019166692097981608,-1.7894730501893292,11.333248563145219,56.46439046386302,43.80440277066439,-3.0727822613616667,-2.078600298319529,-1.853272924056597,-10.450655811797716,9.810208329678485,3.1500015258789062,-2.5366180774651212,2.32000274658202,-1.7556503099698375,6.395655803133877,0.2821762183060912,4.357829274857949,-6.4014684301577915,85.47010776359544,42.08789107728717,2.037826528275932,5,-2.950000762939439,-0.3000030517577983,-0.3875026702880717,-7.4800033569335795,-9.050003051757798,1,-0.05641865375063637,1.4444494679197515,120.0,2.6666853163926003,119.6500015258789,-4.999929575811858,118.5500030517578,-0.05641865375063637
5434,2021-05-19,115.8000030517578,121.5,115.1999969482422,121.1500015258789,1236085.0,-0.05314799540314952,1.0826472127467686,-3.1470494518070744,42.88578202196956,44.053889300543865,3.8737788203634977,3.9547104260748114,5.069747470529919,-3.858236266755668,9.033240800163437,7.100006103515597,-2.2134433229723385,-3.754997253417983,-7.704666274478882,0.19467176764291594,-5.7298317639484395,-1.7801627428875264,7.349998474121108,7.547242239374411,-37.804752042389694,1.9748345105304501,5,3.3749961853027486,6.1749954223632955,6.112497329711928,-0.9800033569335795,-2.0,2,0.004317789178092779,-1.7894730501893292,122.3000030517578,1.4444494679197515,120.0,2.6666853163926003,119.6500015258789,0.004317789178092779
5435,2021-05-20,117.9499969482422,118.3000030517578,115.8499984741211,115.8499984741211,860555.0,0.018566440758412073,-1.3333393884127442,-0.39252319122690843,49.04580141557317,45.514060117660286,1.6898541721603806,1.4498137096379793,3.315226750432899,-5.869637543492033,9.240553319599979,2.5,-1.8517960241136677,-1.3325031280517408,-4.898610527603438,2.2336042714999564,-3.1155568278275894,0.45055057172410784,5.2000045776367045,34.59117505083867,-14.220415200353315,1.783053699775847,5,1.2250022888183452,4.025001525878892,3.9875030517577983,-3.129997253417983,-3.849998474121108,3,-0.01186938476224575,1.0826472127467686,115.8000030517578,-1.7894730501893292,122.3000030517578,1.4444494679197515,120.0,-0.01186938476224575
5436,2021-05-21,118.3000030517578,119.1999969482422,116.5500030517578,117.9000015258789,812718.0,0.0029674108738568794,1.4090970567733694,0.19047705548752877,50.867060690279246,46.40002328671859,1.2607987518412784,0.9849112742155768,3.2536345153185096,-6.085592313554955,8.283012217106746,2.6499938964844034,-1.1365503274404603,-0.877497100830098,-4.42869617670155,2.6737019750413538,-2.653096638765817,0.8981024371056208,4.690998382568367,38.99376501286411,-14.952577351315988,1.775599537935724,5,0.8749961853027486,3.6749954223632955,4.099996566772475,-3.4800033569335795,-2.3500061035155966,4,-0.03550299635917298,-1.3333393884127442,117.9499969482422,1.0826472127467686,115.8000030517578,-1.7894730501893292,122.3000030517578,-0.03550299635917298
5437,2021-05-24,118.0500030517578,119.25,117.3499984741211,118.1999969482422,587051.0,-0.0021132712895249872,-1.4516100451856153,-0.3749833107632117,49.01960784313726,47.223980442212586,1.11021830606974,0.9571358124903071,3.746732949412973,-5.700835517948704,7.267423131585536,1.9000015258789062,-0.96439332174306,-0.9199974060058764,-4.20238937813545,2.3623945661236974,-2.5611933920706633,0.7211985800589105,4.78517829284668,35.84911273551514,-19.38736567319841,1.6411959860647853,5,1.1249961853027486,3.9249954223632955,4.537496566772475,-3.2300033569335795,-4.350006103515597,0,-0.024989449397500696,1.4090970567733694,118.3000030517578,-1.3333393884127442,117.9499969482422,1.0826472127467686,115.8000030517578,-0.024989449397500696
5438,2021-05-25,118.8000030517578,119.6999969482422,117.8000030517578,118.0500030517578,642106.0,0.006353239988237558,-2.0399902343750456,-5.000203458798645,56.98924731182796,49.34505980584684,0.02589215076012863,0.1311643550827455,3.1503973629938287,-6.328711676720914,6.428698209686886,1.8999938964844034,-0.7014500046221599,-0.11749763488771237,-3.374113221294593,3.139117951519168,-1.7458054280911455,1.5108101583157207,3.8824746049194374,57.14292634368072,-4.209252581771551,1.6283077932034395,5,0.3749961853027486,3.1749954223632955,4.537496566772475,-3.9800033569335795,-3.900001525878892,1,-0.029882179802732556,-1.4516100451856153,118.0500030517578,1.4090970567733694,118.3000030517578,-1.3333393884127442,117.9499969482422,-0.029882179802732556
5439,2021-05-26,118.9000015258789,121.4499969482422,118.4499969482422,120.0,1022365.0,0.0008417379760297106,-1.9999885559519013,-1.4666646321614583,48.979587864746435,49.76283158984424,0.05733776822425796,-0.046013840293227304,3.193886308720991,-6.322328837239866,6.100454075107869,3.0,-0.7225166249985193,0.030000686645507812,-3.196924475360177,3.2569258486511927,-1.5834618943573275,1.6434632676483432,3.6328265166296347,54.464355050319824,-4.598427341903495,1.6134625810028425,5,0.2749977111816406,3.0749969482421875,5.149997711181641,-4.0800018310546875,-2.8000030517578125,2,-0.04751893568856824,-2.0399902343750456,118.8000030517578,-1.4516100451856153,118.0500030517578,1.4090970567733694,118.3000030517578,-0.04751893568856824
5440,2021-05-27,120.4499969482422,120.5999984741211,118.6500015258789,119.0,2159581.0,0.013036126177222496,1.2285679408482142,-1.3181808723878086,51.92306634236846,50.73611099390587,-1.3352123611259543,-1.590943250666058,1.7519314262770393,-7.729503974372548,5.517627291826039,1.9499969482421875,-0.6541069739816407,1.5249961853027543,-1.7730880639949902,4.823080434600499,-0.12404593934611796,3.1740383099516265,1.936174472381012,79.5918113139392,24.645369104145047,1.6490421246488751,5,-1.2749977111816548,1.525001525878892,4.000003814697251,-5.629997253417983,-3.1999969482422017,3,-0.05520958127829534,-1.9999885559519013,118.9000015258789,-2.0399902343750456,118.8000030517578,-1.4516100451856153,118.0500030517578,-0.05520958127829534
5441,2021-05-28,122.5,122.75,120.1999969482422,120.8499984741211,800259.0,0.017019535937710994,1.3720941785986631,1.1379344817788517,52.71867953406948,50.98813594309273,-3.283749893381554,-3.501496699899775,-0.1559228288300858,-9.640879972648492,5.434556074916505,2.5500030517577983,-0.1892251631897608,3.3724990844726506,-0.28097290035175604,7.025971069297057,1.5457630920604544,5.199235076884847,-7.300003051757798,95.37037167856522,43.21463855015166,1.8267359924122006,5,-3.325000762939453,-0.5250015258789062,1.7000007629394531,-7.680000305175781,-4.800003051757798,4,-0.06857144102758295,1.2285679408482142,120.4499969482422,-1.9999885559519013,118.9000015258789,-2.0399902343750456,118.8000030517578,-0.06857144102758295
5442,2021-05-31,121.5500030517578,123.3000030517578,121.5,122.5500030517578,664462.0,-0.007755077128507759,-2.2727146622278296,-0.6060600455913701,51.38250273708955,50.42348175122901,-2.336467486116831,-2.382230215159325,0.9796952933453582,-8.573936626837721,5.48275321130121,1.8000030517577983,0.03188183260554922,2.2375019073486158,-1.5169151614841212,5.991918976181353,0.3602933729322473,4.114710441764984,-6.199006042480434,68.18181818181817,19.27964493604818,1.8772085344163685,5,-2.3000030517577983,-2.2500038146972514,1.599998474121108,-6.7300033569335795,-3.900001525878892,0,-0.04607162454065128,1.3720941785986631,122.5,1.2285679408482142,120.4499969482422,-1.9999885559519013,118.9000015258789,-0.04607162454065128
5443,2021-06-01,125.6500015258789,125.6500015258789,122.0,122.0500030517578,1289079.0,0.03373096150705379,1.0277794849732653,-3.599998474121108,66.44881057889657,53.041596035332006,-6.605985274149333,-6.2431302517542235,-3.083087572290708,-12.49044558703801,6.0027755928331565,4.099998474121108,0.33502785739173646,5.982500457763678,1.3029517935341772,10.662049121993178,3.6427261256489203,8.322274789878435,-9.981044274902331,100.0,47.851069735904204,2.33977433211475,6,-4.900001525878906,-5.225002288818359,-2.5,-10.830001831054688,-9.5,1,-0.09510548692811183,-2.2727146622278296,121.5500030517578,1.3720941785986631,122.5,1.2285679408482142,120.4499969482422,-0.09510548692811183
5444,2021-06-02,124.5999984741211,126.9499969482422,124.5500030517578,125.6500015258789,982033.0,-0.008356570147287745,-3.1739245813761636,-0.2916676380020291,62.84500339354239,54.57484069955082,-4.667239787463799,-4.722485186152738,-2.0024669966632302,-11.30430729073845,6.8071715882778525,2.3999938964844034,0.4392933184666248,4.479997634887695,-0.2727734009906726,9.232768670766063,2.1036121169485114,6.856383152826879,-8.332178566650384,71.68674975664044,15.631951527926603,2.3763855179391804,6,-2.8499984741210938,-3.525001525878892,-0.9624977111816406,-9.779998779296875,-8.699996948242188,2,-0.07784909363587866,1.0277794849732653,125.6500015258789,-2.2727146622278296,121.5500030517578,1.3720941785986631,122.5,-0.07784909363587866
5445,2021-06-03,123.9499969482422,125.0,122.9000015258789,124.5999984741211,692110.0,-0.005216705729044535,1.8965404751256216,0.619047273044324,59.30735001385514,55.512650624392585,-3.438196888085784,-3.9065466533247815,-1.3658434128741561,-10.49422235583495,7.667999800017366,2.0999984741210938,0.2116688242279423,3.59749641418459,-1.4331947830512348,8.628187611420415,1.0821508155666777,6.112842012802503,-6.827602877509776,55.55555555555556,-1.2128725505912143,2.5153455986179103,6,-1.799999237060561,-2.875,-0.33749771118165484,-9.129997253417983,-7.449996948242202,3,-0.06333197795397305,-3.1739245813761636,124.5999984741211,1.0277794849732653,125.6500015258789,-2.2727146622278296,121.5500030517578,-0.06333197795397305
5446,2021-06-04,124.1500015258789,125.25,123.4499969482422,123.8499984741211,658062.0,0.0016135908234045093,-2.2727146622278296,-0.4615420730777006,59.04139585645837,56.6261826258727,-3.040894895097182,-3.95490701605452,-1.5191493297593581,-10.532951999707493,8.548886669275271,1.8000030517577983,0.8714740795308842,3.572500991821286,-1.7215336859653974,8.86653566960797,0.9254836529279515,6.219518330714621,-6.241399224945695,48.623908436015114,-7.725815501347363,2.6470173388933405,6,-1.7750015258789062,-3.0750045776367045,-0.4875030517578125,-9.330001831054688,-7.75,4,-0.055577941531000374,1.8965404751256216,123.9499969482422,-3.1739245813761636,124.5999984741211,1.0277794849732653,125.6500015258789,-0.055577941531000374
5447,2021-06-07,122.9499969482422,126.1999969482422,122.9499969482422,124.1500015258789,639985.0,-0.009665763696237728,-4.416646003802096,-3.9999745689435464,51.48739980530216,56.01486623625872,-1.1987972662890485,-2.770956970766079,-0.37569370164355576,-9.252857117835376,8.796588258280824,3.25,1.2042619931522438,2.292496490478527,-3.0981640777283133,7.683157058685367,-0.40283379362489313,4.987826774581947,-4.318083075524271,19.19186937235499,-32.091532150777596,2.6953302841034206,6,-0.25,-1.875,0.712501525878892,-8.129997253417983,-6.899993896484403,0,-0.04270028572843376,-2.2727146622278296,124.1500015258789,1.8965404751256216,123.9499969482422,-3.1739245813761636,124.5999984741211,-0.04270028572843376
5448,2021-06-08,121.8000030517578,123.0,120.25,122.9499969482422,148354.0,-0.009353346279207364,3.4,0.9583245913521493,68.18181818181816,58.148447382600025,0.471033040081835,-1.637998705380184,0.7177292650422515,-8.009486453196175,8.645938218325346,2.75,1.458973770389889,1.1000022888183452,-4.313721673760199,6.513726251396889,-1.6068596924709198,3.80686427010761,-2.5026425329979247,23.134384444226562,-32.290005380078505,2.7068619812892716,6,0.9999961853027486,-0.7250061035155966,1.8624954223632955,-6.9800033569335795,-7.75,1,-0.03407226126353535,-4.416646003802096,122.9499969482422,-2.2727146622278296,124.1500015258789,1.8965404751256216,123.9499969482422,-0.03407226126353535
5449,2021-06-09,117.5999984741211,123.0,116.9000015258789,122.9499969482422,1646659.0,-0.034482795339930705,1.2385296699204724,4.652197277286738,49.05660842967406,57.82995205896731,4.9922253215069645,2.658952370210187,4.7692829728576385,-3.7108390333090426,9.023154584551513,6.099998474121094,1.7184360138667074,-3.0750022888183537,-8.543619668550292,2.3936150909135847,-5.809310978684323,-0.3406935989523845,9.349998474121108,7.526852610689843,-48.44534097919987,2.7343086898659683,6,4.325000762939453,3.474998474121108,5.837501525878906,-2.779998779296875,-4.400001525878892,2,-0.012329906182450112,3.4,121.8000030517578,-4.416646003802096,122.9499969482422,-2.2727146622278296,124.1500015258789,-0.012329906182450112
5450,2021-06-10,116.5999984741211,118.6999969482422,114.8000030517578,117.0999984741211,1200492.0,-0.008503401470877248,1.1081065476755063,0.09345797058047563,45.572905801239266,57.03597719976395,6.021942599847833,3.6948071395170246,5.6948055633385195,-2.632178443215736,9.646819137411546,3.8999938964844034,1.6817650378060023,-3.9775020599365263,-9.67056965791106,1.7155655380380068,-6.824035858923793,-1.1309682609492597,10.148998565673836,15.789441983108329,-40.58178311906032,2.846533798987265,6,4.275001525878906,4.275001525878906,5.837501525878906,-1.779998779296875,-1.0499954223632955,3,-0.006003404437415538,1.2385296699204724,117.5999984741211,3.4,121.8000030517578,-4.416646003802096,122.9499969482422,-0.006003404437415538
5451,2021-06-11,116.6999969482422,117.6500015258789,114.9499969482422,116.6999969482422,1244343.0,0.0008576198578880145,1.8420963868968063,-0.0,46.456677461290425,56.48866328023072,5.6017795927333225,3.5441820633690355,5.492553924115214,-2.6377659267538434,10.423128223108897,2.7000045776367045,1.8775645780504817,-3.7300033569335795,-9.671684706858088,2.2116779929909285,-6.700844031895841,-0.7591626819713184,9.571040332031245,16.6666220503007,-40.553121719802206,2.970840674962257,6,4.175003051757798,4.175003051757798,4.400003433227525,-1.879997253417983,-2.6999969482422017,4,-0.0017137699526325045,1.1081065476755063,116.5999984741211,1.2385296699204724,117.5999984741211,3.4,121.8000030517578,-0.0017137699526325045
5452,2021-06-14,117.3000030517578,118.9000015258789,116.3000030517578,117.25,723941.0,0.005141440610163084,-1.666669275010735,100.0,46.031747953991136,54.22010076635234,4.845017291747027,2.879142732757387,4.719399228738453,-3.1381151482780894,11.089937884101914,2.599998474121108,1.9061674308854748,-2.9949974060058793,-9.098309282996482,3.1083144709847232,-6.0466533445011805,0.05665853248942199,8.51219285937502,30.487816224564746,-25.636974686389884,3.0516559384953004,6,3.5749969482422017,3.5749969482422017,3.5749969482422017,-2.4800033569335795,0.29999542236329546,0,-0.0076726470798280655,1.8420963868968063,116.6999969482422,1.1081065476755063,116.5999984741211,1.2385296699204724,117.5999984741211,-0.0076726470798280655
5453,2021-06-15,115.4000015258789,118.0999984741211,115.1999969482422,117.6500015258789,868701.0,-0.016197796048142754,-1.1886728354187066,-44.99725358560937,41.54589870528881,51.853533578768605,5.741983714823576,4.464611762061963,6.381918623209884,-1.1564769946032527,11.003344589696532,2.900001525878892,1.7001230348435712,-4.549998855590815,-10.949011171820615,1.8490134606389859,-7.749505013705715,-1.3504926974759144,9.971706670878916,7.317057285609442,-46.99289417816359,3.199506158114897,6,5.099998474121094,5.474998474121094,5.32499885559082,-0.5800018310546875,2.8499984741210938,1,0.005632595470400625,-1.666669275010735,117.3000030517578,1.8420963868968063,116.6999969482422,1.1081065476755063,116.5999984741211,0.005632595470400625
5454,2021-06-16,116.3000030517578,118.0,115.75,116.3000030517578,1123862.0,0.007798973258046793,-3.090886392010093,-0.0,39.65089748995042,49.669483298334754,3.956926424414206,3.798753685612425,5.230653991719137,-1.9584009655163328,11.063212704211956,2.5999984741210938,1.5985781088953956,-3.6749973297119283,-10.009322469369678,2.6593278099458217,-6.842159899540803,-0.5078347598830533,8.648836939200024,36.58537946947763,-13.926508439553402,3.1671625698288777,6,4.199996948242202,4.574996948242202,4.449996948242202,-1.2100028991699077,3.25,2,-0.019346517119166906,-1.1886728354187066,115.4000015258789,-1.666669275010735,117.3000030517578,1.8420963868968063,116.6999969482422,-0.019346517119166906
5455,2021-06-17,116.5500030517578,116.8000030517578,115.75,116.4000015258789,655703.0,0.002149613013240792,2.230771036538943,100.0,33.698652127491385,46.85362288400509,2.846151751722843,3.624312298968718,4.707772703547377,-2.094301917987522,11.126316166027426,1.0500030517577983,0.7183909788137868,-3.3549976348877095,-9.813275469357464,3.103280199582045,-6.584136552122587,-0.1258587176528323,7.992883461632019,40.50643669058438,-4.152239179339787,3.2291389172348803,6,3.9499969482422017,4.324996948242202,4.199996948242202,-1.4600028991699077,2.25,3,-0.028743080358633044,-3.090886392010093,116.3000030517578,-1.1886728354187066,115.4000015258789,-1.666669275010735,117.3000030517578,-0.028743080358633044
5456,2021-06-18,114.0999984741211,117.5,113.75,116.5500030517578,1172453.0,-0.02102105974676549,-1.380951227605316,-16.333197701033953,31.139250775010353,44.59271743619489,4.15788983732574,6.053917272052502,6.837905041151231,0.41360215332363737,11.72558538775057,3.75,-0.12818307479803082,-5.595001983642575,-12.528664434188471,1.3386604669033204,-9.06183320891553,-2.1281707583696203,10.053172700803444,6.796084862545017,-33.4459227619929,3.4668312252729505,6,4.275001525878906,6.25,6.650001525878906,0.9900016784667969,5.5500030517578125,4,0.012708191034424665,2.230771036538943,116.5500030517578,-3.090886392010093,116.3000030517578,-1.1886728354187066,115.4000015258789,0.012708191034424665
5457,2021-06-21,115.0999984741211,115.4499969482422,113.0500030517578,113.3499984741211,825500.0,0.00876424201028203,-1.042555954522138,-0.7142843797002474,18.318355608994167,39.05233270588111,2.1537563337870864,5.082142712205723,5.482760414453907,-0.5005399682794263,12.44501283138594,2.3999938964844034,-0.8695751027771053,-4.4475017547607365,-11.648851870274981,2.7538483607535085,-8.048176812517866,-0.8468266970036069,8.428982430307968,40.59400555662165,7.584187562163102,3.600675057757123,6,2.9250030517578125,4.900001525878906,5.650001525878906,2.1750030517578125,3.9500045776367045,0,-0.009556893907070041,-1.380951227605316,114.0999984741211,2.230771036538943,116.5500030517578,-3.090886392010093,116.3000030517578,-0.009556893907070041
5458,2021-06-22,115.25,115.3499984741211,113.0999984741211,114.75,677123.0,0.0013032278702647115,5.428599455040872,0.2857142857142857,20.31750829665158,35.8590993577675,1.0917353810160932,4.903976842667589,5.146120048932431,-0.5373923044752473,13.37074442263333,2.25,-1.6895530478991674,-4.120000076293948,-11.569648413647087,3.329648261059191,-7.844824244970525,-0.39517590761737154,7.440662676215368,44.44441019349406,15.652513909988606,3.7248241686765726,6,0.7250022888183594,4.75,5.5,2.1500015258789062,5.449996948242202,1,0.020390442291723154,-1.042555954522138,115.0999984741211,-1.380951227605316,114.0999984741211,2.230771036538943,116.5500030517578,0.020390442291723154
5459,2021-06-23,113.25,115.8499984741211,113.25,115.25,957105.0,-0.017353579175705014,-1.5999984741210938,-4.0,18.713498300565476,32.874720746581524,2.692994493245749,6.808041646510276,6.896931036014649,1.6307409810953857,14.276828628839485,2.5999984741210938,-2.328643713423844,-5.837500000000006,-13.774745486650176,2.099745486650164,-9.80612274332509,-1.8688772566749208,8.669409906258764,4.494316525794534,-20.048297227723246,3.968622743325087,6,2.7250022888183594,6.75,7.42500114440918,4.150001525878906,7.25,2,0.04415011037527594,5.428599455040872,115.25,-1.042555954522138,115.0999984741211,-1.380951227605316,114.0999984741211,0.04415011037527594
5460,2021-06-24,113.8000030517578,114.5500030517578,112.5500030517578,113.5999984741211,915604.0,0.004856539088369027,1.3529348406583197,-0.10000228881835227,20.343877625525096,29.9732985426076,1.9043009812786522,6.044181760573068,6.150573187741273,1.177134137369606,15.309080656017029,2.0,-3.2769897640685457,-4.954997253417986,-13.2029886286807,3.2929941218447283,-9.07899294104935,-0.8310015657866217,7.409854306140886,25.252540821139064,3.600890383473299,4.123995687631358,6,1.924999237060561,5.949996948242202,6.774995803833022,3.599998474121108,6.7999954223632955,3,0.05052723941830495,-1.5999984741210938,113.25,5.428599455040872,115.25,-1.042555954522138,115.0999984741211,0.05052723941830495
5461,2021-06-28,114.0999984741211,114.0999984741211,111.6999969482422,112.6500015258789,915702.0,0.0026361635704601483,2.3103538994180406,7.249818806027599,23.26286174485743,27.4434222971483,1.3373468165663667,5.357283466037288,5.6810627150770046,0.9866365643409978,15.771958686410104,2.400001525878892,-3.565119977238382,-4.235001754760745,-12.53535667743958,4.06535316791809,-8.385179216100155,-0.08482429342133457,6.243873453163502,57.83134080584746,34.386852027911914,4.150177461339417,6,0.7999992370605469,5.224998474121108,6.475000381469727,3.3000030517578125,6.75,0,0.0411919775678411,1.3529348406583197,113.8000030517578,-1.5999984741210938,113.25,5.428599455040872,115.25,0.0411919775678411
5462,2021-06-29,115.9499969482422,116.3499984741211,113.9499969482422,114.0999984741211,816327.0,0.016213834345849776,-1.2325579744859196,1.2758637018952605,33.04347556871008,26.498708615306217,-0.8094063536237996,3.231938715721512,3.619911196593094,-0.7180440426924264,15.736377546312754,2.400001525878892,-3.6691771147114736,-2.1050029754638473,-10.326150037588974,6.116144086661279,-6.215576506526418,2.005570555598723,3.3566099815573125,91.39781947053687,65.10864297461816,4.110573531062565,6,-1.099998474121108,3.375,4.625001907348619,2.025001525878892,5.5,1,0.03191034648572111,2.3103538994180406,114.0999984741211,1.3529348406583197,113.8000030517578,-1.5999984741210938,113.25,0.03191034648572111
5463,2021-06-30,113.6999969482422,116.5999984741211,113.0500030517578,115.6999969482422,1215332.0,-0.019404916422760765,-1.1515203358795283,-1.0810819727568448,37.25490587178738,26.232487324399216,1.3120660841824332,4.786160274156487,5.654049626595224,1.656883621141958,15.121096040775042,3.5499954223632955,-3.8720773169599028,-3.75750274658202,-11.368870303905027,3.853864810740987,-7.563186525243523,0.04818103207948354,4.69381678377043,40.81631382025475,11.651767375750754,3.8056837786615003,6,0.900001525878892,5.625,6.875001907348619,5.100002288818345,8.150001525878892,2,0.04705370489984273,-1.2325579744859196,115.9499969482422,2.3103538994180406,114.0999984741211,1.3529348406583197,113.8000030517578,0.04705370489984273
5464,2021-07-01,114.9000015258789,115.6999969482422,113.0999984741211,114.25,1030106.0,0.010554130253697114,1.311117591408917,-0.3250007629394531,44.51614427515407,27.434430896361732,-0.12003620722958885,2.9747110913640995,4.242841301681267,0.6259790503600868,14.132849835741498,2.599998474121108,-4.104553726236432,-2.072498321533203,-8.970283816241334,4.825287173174928,-5.521391068887269,1.3763944258208625,2.6905541920812794,65.30619553353574,33.02670310747486,3.4488927473540647,7,-0.3000030517578125,4.4249954223632955,5.674997329711914,5.399997711181641,6.4499969482421875,3,0.05047863659999141,-1.1515203358795283,113.6999969482422,-1.2325579744859196,115.9499969482422,2.3103538994180406,114.0999984741211,0.05047863659999141
5465,2021-07-02,116.0999984741211,117.1500015258789,115.0999984741211,115.3499984741211,1114579.0,0.010443837530949907,-2.2800048828125,1.153843445191732,48.192777175444164,29.329267163076604,-1.5539987850386439,1.2189545456364783,2.870244289978899,-0.43294772143549665,13.56486832429492,2.25,-4.053403293027216,-0.48000144958496094,-6.549719756139581,5.589716856969659,-3.514860602862271,2.554857703692349,-4.400001525878892,80.73390514080766,44.559469843605015,3.0348591532773086,7,-1.6749992370605469,3.224998474121108,4.475000381469727,5.625,2.7000045776367045,4,0.03789837712064803,1.311117591408917,114.9000015258789,-1.1515203358795283,113.6999969482422,-1.2325579744859196,115.9499969482422,0.03789837712064803
5466,2021-07-05,117.25,117.25,115.75,116.0999984741211,1122081.0,0.0099052673642821,1.6086921908274896,1.5333353678385417,49.854218585818,32.833251938279254,-2.4699213187344213,-0.5001240642107803,1.654160942732119,-1.379471365782976,12.880728846399073,1.5,-4.001707107160257,1.0150001525878878,-3.921661969617091,5.9516622747928665,-1.4533309085146016,3.483331213690377,-5.4410029602050685,100.0,60.49939172316327,2.468331061102491,7,-2.7750015258789062,2.0749969482422017,3.3249988555908203,5.275001525878906,3.1999969482422017,0,0.028571415557536062,-2.2800048828125,116.0999984741211,1.311117591408917,114.9000015258789,-1.1515203358795283,113.6999969482422,0.028571415557536062
5467,2021-07-06,117.6999969482422,118.9000015258789,117.0,117.5,1120451.0,0.0038379270638992935,-2.166677263074908,0.17391015902292042,57.32482405017716,36.945175910893205,-2.8075691049039335,-1.4372953031393791,1.0839206025661383,-1.6093326130091299,11.77556169362571,1.9000015258789062,-3.8468228203511927,1.7274971008300923,-2.1505765326866424,5.605570734346827,-0.21153971592828213,3.666533917588467,-5.673359790039072,79.4870958865166,34.43185322471254,1.93903681675837,7,-2.399997711181655,1.625,2.8750019073486186,4.8250045776367045,4.050003051757798,1,0.02676297032755315,1.6086921908274896,117.25,-2.2800048828125,116.0999984741211,1.311117591408917,114.9000015258789,0.02676297032755315
5468,2021-07-07,117.6500015258789,119.4499969482422,116.9499969482422,118.5,1517153.0,-0.0004247699546269246,-1.2222146870433255,-4.250057221331811,54.54544987487283,40.92650386359402,-2.6611835172143685,-1.8067835250091093,1.086371588959537,-1.3284753689316915,11.771531816725659,2.5,-3.401045820868262,1.8850017547607365,-0.9961714130743502,4.766174922595823,0.44441517084318605,3.325588338678287,-5.210962505615228,71.6536085843323,24.472491765271037,1.4405865839175467,7,-2.0750045776367045,1.6749954223632955,1.6249980926513672,4.875,3.5999984741210938,2,0.032299153192339114,-2.166677263074908,117.6999969482422,1.6086921908274896,117.25,-2.2800048828125,116.0999984741211,0.032299153192339114
5469,2021-07-08,116.1500015258789,117.9499969482422,115.3499984741211,117.1999969482422,1487164.0,-0.012749681092609655,1.0392181502125646,1.2352909497267044,48.757759118667465,44.08360180727651,-0.7895917769007212,-0.4437339350063496,2.5204167586603035,0.386427394080215,12.162814300908472,2.599998474121108,-2.847155091313269,0.4575016021728544,-2.2995519724417193,3.214555176787428,-0.9210251851344253,1.8360283894801341,-3.1500858713769446,24.13800965688751,-22.90064507037104,1.3785267873072864,7,-0.5750045776367045,3.1749954223632955,4.437498092651367,6.375,4.75,3,0.04907444574567821,-1.2222146870433255,117.6500015258789,-2.166677263074908,117.6999969482422,1.6086921908274896,117.25,0.04907444574567821
5470,2021-07-09,115.9000015258789,117.1999969482422,114.6500015258789,116.5,1226690.0,-0.00215238912368243,1.5500051498609317,0.5714296094459504,56.47483396454249,47.77382094279707,-0.2351041518223127,-0.26231378031950214,2.7163160213435162,0.8368894120245756,12.07293327738113,2.5499954223632955,-2.3621773418389296,0.24250144958496378,-2.483644450386464,2.9686473495563916,-1.120571500400743,1.6055743995706706,-2.3840793678777317,26.04169150195893,-25.00973500411971,1.3630729499857124,7,0.34999847412109375,3.0499954223632955,5.5124969482421875,6.9499969482421875,3.0999984741210938,4,0.047023268994740075,1.0392181502125646,116.1500015258789,-1.2222146870433255,117.6500015258789,-2.166677263074908,117.6999969482422,0.047023268994740075
5471,2021-07-12,116.5,116.8499984741211,114.9499969482422,116.0,922898.0,0.005176863384140029,2.1666772630748845,-0.8333354526149817,55.185193766950675,50.23401185371269,-0.5127854523626496,-0.9255154199953637,2.097087582769916,0.44527214437545126,11.978194971656947,1.900001525878892,-1.595173840992473,0.8524997711181612,-1.8589727721837193,3.5639723144200417,-0.503236500532779,2.2082360427691015,-2.5093518587795387,38.541671633725024,-13.261139990743096,1.355736271650937,7,-0.25,2.4499969482422017,5.112497329711914,6.349998474121094,0.40000152587890625,0,0.019742515465732247,1.5500051498609317,115.9000015258789,1.0392181502125646,116.1500015258789,-1.2222146870433255,117.6500015258789,0.019742515465732247
5472,2021-07-13,116.4000015258789,117.4499969482422,115.6500015258789,116.5,704559.0,-0.0008583560010394509,-1.2499964237179206,-0.1999969482421875,54.27510200423501,52.12514475731798,-0.3824607570858234,-0.944842503319677,2.1956403246909986,0.7759430861319174,12.217942715901978,1.7999954223632955,-0.8472381580779142,0.7975013732910128,-1.8269740494682054,3.421976796050231,-0.5147363380885963,2.109739084670622,-1.9726054800967034,36.458368102742504,-15.60291877654177,1.3122377113796106,7,-0.12500381469726562,2.5499954223632955,5.3249969482421875,6.4499969482421875,0.15000152587889204,1,0.0347937746501048,2.1666772630748845,116.5,1.5500051498609317,115.9000015258789,1.0392181502125646,116.1500015258789,0.0347937746501048
5473,2021-07-14,116.0500030517578,117.25,115.5,116.4499969482422,967688.0,-0.0030068597038918066,-1.3333333333333333,4.000000000000284,61.86443198452385,54.05273228058129,0.37542170927542884,-0.5730302852302742,2.5175295535547946,1.3609124234670986,12.167506212765447,1.75,-0.18094207067761658,0.41500282287596235,-2.215006841462241,3.0450124872141657,-0.9000020092931464,1.7300076550450711,-1.220798933778795,42.424347512466525,-15.007197176532998,1.3150048321691037,7,0.9999961853027486,1.2999954223632955,5.837493896484403,6.7999954223632955,-2.3500061035155966,2,0.049116732428692966,-1.2499964237179206,116.4000015258789,2.1666772630748845,116.5,1.5500051498609317,115.9000015258789,0.049116732428692966
5474,2021-07-15,114.0500030517578,116.75,114.0500030517578,116.0500030517578,1083607.0,-0.017233950430040168,-1.6999969482422017,5.000076295109128,50.943397312837774,54.35835674029168,2.5056673317420177,1.3173012581992367,4.562314345111346,3.5626881317774917,12.323761285281442,2.6999969482422017,0.13702755507001996,-1.4724971771240405,-4.174246269880172,1.2292519156320907,-2.823371723502106,-0.1216226307459749,5.399993896484403,0.0,-58.96138922808491,1.3508745463780636,7,2.6999969482422017,3.2999954223632955,7.887495040893569,8.799995422363295,0.1999969482422017,3,0.06313017760266715,-1.3333333333333333,116.0500030517578,-1.2499964237179206,116.4000015258789,2.1666772630748845,116.5,0.06313017760266715
5475,2021-07-16,113.1999969482422,119.5,110.4000015258789,115.1500015258789,2968992.0,-0.007452924864279509,-1.410597083851644,0.9750022888183523,46.73912382456152,54.012235100152076,3.2419761064758177,2.0063307024363723,5.327259256260859,4.605987188732243,12.916371802492964,9.099998474121094,0.4988734022918493,-2.1550029754638587,-5.000109990521665,0.6901040395939475,-3.5775564829927617,-0.7324494679349556,0.8500061035155966,30.769185624877014,-27.164651429022253,1.4225535075289022,7,1.7500038146972514,1.7500038146972514,8.300001144409165,9.650001525878892,1.3500061035155966,4,0.0680212436856984,-1.6999969482422017,114.0500030517578,-1.3333333333333333,116.0500030517578,-1.2499964237179206,116.4000015258789,0.0680212436856984
5476,2021-07-19,115.5500030517578,116.3000030517578,112.6999969482422,113.1999969482422,2532017.0,0.020759771792132398,-1.1492534594116963,-1.2051285060898018,48.601420240832624,53.04296801022492,0.6989700377004766,-0.2418759663488146,2.9064622359054653,2.5032227390423287,12.9331670308347,3.6000061035155966,0.7114882249994281,0.12250289916990198,-2.661185796053914,2.906191594393718,-1.269341448442006,1.51434724678181,3.9499969482422017,56.59343285083677,2.7730756576437656,1.3918443476119051,7,-0.6000022888183452,-0.6000022888183452,5.324996948242202,7.099998474121108,-1.400001525878892,0,0.029857177474040153,-1.410597083851644,113.1999969482422,-1.6999969482422017,114.0500030517578,-1.3333333333333333,116.0500030517578,0.029857177474040153
5477,2021-07-20,114.0,116.3499984741211,113.25,116.0,1283204.0,-0.01341413250386081,1.2962977614766003,-0.8510616193753755,51.102951901176894,52.660468235369805,1.865065705565371,1.287503562840044,4.311399277100563,4.281988937055104,12.741939589247636,3.0999984741210938,0.7352763790132286,-1.372500228881833,-4.2260255674832194,1.4810251097195533,-2.7992628981825334,0.054262440418867186,5.5,39.560429425992766,-15.247838774965807,1.4267626693006938,7,0.9500007629394531,0.9500007629394531,6.875,8.650001525878906,-0.5,1,0.02543860987613078,-1.1492534594116963,115.5500030517578,-1.410597083851644,113.1999969482422,-1.6999969482422017,114.0500030517578,0.02543860987613078
5478,2021-07-21,117.5999984741211,118.0500030517578,113.5999984741211,114.5500030517578,1802128.0,0.03157893398351841,1.2531642635711409,-1.5249977111816477,58.43749046325685,53.735993940324185,-1.9475805154262815,-2.242379966765057,0.6180713599599841,0.9364049700084536,12.23990431744786,4.4500045776367045,0.7216485824234411,2.1099983215331974,-0.9109112682476308,5.130907911314026,0.5995435266427762,3.6204531164236187,1.7640014648437443,79.12085885198553,24.5813249250456,1.5104547948904148,7,-2.6499977111816406,-2.6499977111816406,3.2750015258789062,5.0500030517578125,-1.900001525878892,2,-0.008928532618938445,1.2962977614766003,114.0,-1.1492534594116963,115.5500030517578,-1.410597083851644,113.1999969482422,-0.008928532618938445
5479,2021-07-22,118.25,118.3499984741211,116.5500030517578,117.8499984741211,946623.0,0.005527223931231173,5.000000000000047,0.13114823810750648,56.957931679162584,53.78967146417086,-2.534947515579404,-2.6336145534503714,-0.02775275941478128,0.5280198931328783,11.883720050663374,1.7999954223632955,0.5354366822764973,2.5099998474121037,-0.5575895897043637,5.577589284528571,0.9762051288538629,4.0437945659703445,0.980719879150385,86.26373396045291,33.590244222021674,1.5337947185582341,7,-3.299999237060547,-3.299999237060547,2.4375,4.400001525878906,-1.5500030517577983,3,-0.03847782707617586,1.2531642635711409,117.5999984741211,1.2962977614766003,114.0,-1.1492534594116963,115.5500030517578,-0.03847782707617586
5480,2021-07-23,119.5500030517578,120.75,118.4000015258789,118.9499969482422,847996.0,0.010993683312962244,-1.7647090502733123,1.5000095367067134,57.37180176884506,54.032627908825795,-3.646184506672327,-3.6688591350031743,-1.3228933386222081,-0.5411115376313234,10.91603456839994,2.5,0.43255555156613923,3.5225028991699077,0.15712478245121986,6.8878810158885955,1.8398138408105638,5.205191957529252,-6.850006103515597,85.0932112630669,36.819685997629335,1.6826890583593421,7,-3.975002288818345,-3.975002288818345,1.1374969482422017,3.099998474121108,-1.5,4,-0.04433293949363781,5.000000000000047,118.25,1.2531642635711409,117.5999984741211,1.2962977614766003,114.0,-0.04433293949363781
5481,2021-07-26,118.8000030517578,119.4499969482422,118.25,119.0999984741211,900749.0,-0.006273525561310889,1.4000122071243433,-0.4999872844718443,53.4591366985181,53.94196509707947,-2.83360254687787,-2.6864271902375805,-0.6121073419659098,0.39942154294764975,9.654391546998399,1.3000030517577983,0.5333877602076029,2.5375026702880774,-0.9163864977520575,5.991391838328212,0.8105580862680171,4.264447254308138,-5.939006042480443,74.00004069010397,28.44898589025776,1.7269445840200657,7,-3.225002288818345,-3.225002288818345,1.8874969482422017,3.849998474121108,-3.0500030517577983,0,-0.03577440985543068,-1.7647090502733123,119.5500030517578,5.000000000000047,118.25,1.2531642635711409,117.5999984741211,-0.03577440985543068
5482,2021-07-27,119.6500015258789,121.5999984741211,118.1500015258789,118.75,1352819.0,0.007154869126988039,-2.285713766707478,-3.00005086340618,55.98801957509331,53.28903038492052,-3.5471250014411737,-3.4203827480436786,-1.5035344938921327,-0.24917503428774523,9.5470247417,3.4499969482421875,0.5474024189459783,3.202500915527338,-0.5632007593022621,6.968202590356938,1.319650078112545,5.085351752942131,-6.631224456787095,75.62503814697266,31.997061771636368,1.8828508374147983,7,-3.6500015258789062,-3.6500015258789062,-0.2875022888183594,2.4749984741210938,-5.7000045776367045,1,-0.045967404344833374,1.4000122071243433,118.8000030517578,-1.7647090502733123,119.5500030517578,5.000000000000047,118.25,-0.045967404344833374
5483,2021-07-28,119.0500030517578,119.8499984741211,118.1999969482422,119.3499984741211,751563.0,-0.0050146131756741985,1.5384728245878427,-0.3333276819395741,59.17721381460292,54.20389888511665,-2.7678983558178203,-2.5286707708455936,-1.0269382187675404,0.570739982600827,9.137259230504107,1.650001525878892,0.5342988842808296,2.3350021362304574,-1.3684964248589893,6.038500697319904,0.48325285568573406,4.186751416775181,-5.687977126464816,49.504995369481954,3.270736743251689,1.851749280544726,7,-3.0500030517577983,-3.0500030517577983,-0.037502288818345164,2.724998474121108,-2.0,2,-0.04661909205785486,-2.285713766707478,119.6500015258789,1.4000122071243433,118.8000030517578,-1.7647090502733123,119.5500030517578,-0.04661909205785486
5484,2021-07-29,120.6999969482422,121.3499984741211,119.1500015258789,119.5500030517578,923952.0,0.013859671181756017,-1.256410657693963,-3.833371480887988,63.95347135140943,56.11660416587753,-3.7720625557258813,-3.9229984765768364,-2.5741590398897785,-0.8499051975967262,8.895182167868114,2.2999954223632955,0.5925176797002223,3.6949962615966996,-0.306437844829091,7.69643036802249,1.6942792083838043,5.695713314809595,-7.008452120996097,73.91297617415421,24.08662669522787,2.000717053212894,7,-3.549999237060561,-4.699996948242202,-2.712495803833022,1.0750045776367045,-4.649993896484403,3,-0.04142502175989338,1.5384728245878427,119.0500030517578,-2.285713766707478,119.6500015258789,1.4000122071243433,118.8000030517578,-0.04142502175989338
5485,2021-07-30,120.5,121.3499984741211,119.3000030517578,120.4499969482422,989269.0,-0.001656975586569076,1.3428519112723376,0.04348114534404092,61.904759742235505,57.59475299936673,-2.7129596711411352,-3.5589311808133175,-2.3409053737160974,-0.4497317190359098,9.271667715101401,2.0499954223632955,0.5829181114271194,3.274999237060541,-0.991948305883227,7.541946780004309,1.141525465588657,5.408473008532425,-6.492117026878901,68.11595805377291,16.1656137599726,2.1334737714718846,7,-3.075000762939453,-4.5,-2.5124988555908203,0.40000152587890625,-3.3499984741210938,4,-0.031535295035334476,-1.256410657693963,120.6999969482422,1.5384728245878427,119.0500030517578,-2.285713766707478,119.6500015258789,-0.031535295035334476
5486,2021-08-02,120.5999984741211,121.6999969482422,119.3000030517578,121.1999969482422,913744.0,0.0008298628557767973,1.9999952316238527,-11.999237107113856,62.499988646736384,58.86109041554001,-2.2588227458254977,-3.5785627512130986,-2.417082926568284,-0.4060183464627585,9.755815976086405,2.3999938964844034,0.9111545250585351,3.207497787475589,-1.3187149069571689,7.733710481908346,0.94439144025921,5.470604134691968,-6.288430880959993,69.01408753398282,14.48017713699764,2.2631063472163775,8,-2.950000762939453,-4.549999237060547,-2.862497329711914,0.0500030517578125,-4.0,0,-0.021144240917303825,1.3428519112723376,120.5,-1.256410657693963,120.6999969482422,1.5384728245878427,119.0500030517578,-0.021144240917303825
5487,2021-08-03,120.8499984741211,121.3000030517578,120.1999969482422,120.8499984741211,515007.0,0.0020729685171070322,1.4444331417527225,-0.0,64.37123984023053,59.52039590187042,-1.6036020609619044,-3.773965770622027,-2.631806367388293,-0.5333444939964807,10.597866806727325,1.1000061035155966,1.4315079130712434,3.2999977111816463,-1.483195847767334,8.083191270130627,0.9084009317071491,5.6915944906561435,-6.095125119655123,75.71432931082549,18.836975573320572,2.391596779474493,8,-1.7249984741210938,-4.799999237060547,-3.7375011444091797,-0.625,-5.5499954223632955,1,-0.04220106362031284,1.9999952316238527,120.5999984741211,1.3428519112723376,120.5,-1.256410657693963,120.6999969482422,-0.04220106362031284
5488,2021-08-04,121.4499969482422,121.8499984741211,120.75,121.0,522673.0,0.004964819873370496,-1.3157937005091633,100.0,74.18298176624945,61.434290355991195,-1.7880821567110132,-4.294882217473273,-3.2130073622313233,-1.0570295717993616,11.345320931651484,1.0999984741210938,1.8103836759810292,3.7099964141845874,-1.381853415919096,8.80184624428827,1.1640714991327457,6.255921329236429,-6.278416178149655,85.1851119261705,20.240992790289184,2.545924915051845,8,-1.4499969482422017,-5.324996948242202,-4.362499237060561,-1.224998474121108,-6.899993896484403,2,-0.06175380970323319,1.4444331417527225,120.8499984741211,1.9999952316238527,120.5999984741211,1.3428519112723376,120.5,-0.06175380970323319
5489,2021-08-05,121.8499984741211,122.4499969482422,121.1999969482422,121.4499969482422,701456.0,0.0032935490813503776,-1.777773068283053,0.8888983079583005,79.12458725485101,63.85126652110296,-1.8145394228678668,-4.475416042828158,-3.5923995357700846,-1.384802253345839,12.340007668401547,1.25,2.324189312241373,3.82499809265137,-1.5237337344047432,9.173729919707483,1.1506321791233063,6.499364006179434,-6.144144287706268,80.95239248587926,11.20266335055804,2.67436591352806,8,-1.5499992370605469,-5.424999237060547,-4.887500762939453,-1.625,-9.949996948242188,3,-0.039392658863124486,-1.3157937005091633,121.4499969482422,1.4444331417527225,120.8499984741211,1.9999952316238527,120.5999984741211,-0.039392658863124486
5490,2021-08-06,121.3499984741211,121.9499969482422,120.1500015258789,121.75,514736.0,-0.0041034058782215554,3.5000143051964767,-1.0000000000000355,72.307687793255,65.94554997607372,-1.1536806317521382,-3.7378211552184553,-3.127143937044707,-0.8426901133922371,12.911776037903092,1.7999954223632955,2.450801061913694,3.0524982452392635,-2.394805222725097,8.499801713203624,0.3288465112570833,5.776149979221444,-4.969730011523524,65.07934585686729,-6.072891878420165,2.723651733982179,8,-1.0499992370605469,-4.924999237060547,-4.387500762939453,-1.125,-10.5,4,-0.04367528215085692,-1.777773068283053,121.8499984741211,-1.3157937005091633,121.4499969482422,1.4444331417527225,120.8499984741211,-0.04367528215085692
5491,2021-08-09,118.8000030517578,121.0500030517578,118.8000030517578,121.0,978133.0,-0.021013559575009833,-1.0454573828365863,5.499971389879683,67.1428867262558,67.18497965953621,1.5604084044742592,-1.0610826367110207,-0.7083282764787242,1.7390086678857841,13.267633205811164,2.5499954223632955,2.519149795938702,0.3875026702880717,-4.996768729470446,5.77177407004659,-2.304633029591187,3.0796383701673307,-1.8127617405957608,0.0,-72.04408658566831,2.6921356998792567,8,1.5249938964844034,-2.3750038146972514,-1.925004959106431,1.4249954223632955,-4.050003051757798,0,-0.013888901376206464,3.5000143051964767,121.3499984741211,-1.777773068283053,121.8499984741211,-1.3157937005091633,121.4499969482422,-0.013888901376206464
5492,2021-08-10,120.4499969482422,120.8499984741211,118.5999984741211,118.8000030517578,812115.0,0.01388883715571576,-1.1951186834289798,-0.7499982660443002,61.82573927688413,67.47926026645635,0.040038165492518374,-2.5213762462476126,-2.442407577380422,0.15618203668384467,13.877769172734777,2.25,2.5291816041171415,1.8349967956543054,-3.535201973077534,7.205195564386145,-0.8501025887116072,4.520096180020218,-2.916480073372142,48.051927463255225,-22.142881985417006,2.6850993843659197,8,0.07500076293943891,-4.024997711181655,-3.549999237060561,-0.22499847412110796,-3.349998474121108,1,-0.03196345846131876,-1.0454573828365863,118.8000030517578,3.5000143051964767,121.3499984741211,-1.777773068283053,121.8499984741211,-0.03196345846131876
5493,2021-08-11,121.75,122.3499984741211,120.3000030517578,120.3000030517578,568733.0,0.01079288571768422,-1.8275858440232418,0.8787892799674413,63.779547426066756,67.45993538586272,-0.9350207581741898,-3.554706331845395,-3.945298970716266,-1.1674086734728917,14.683809539137721,2.0499954223632955,2.7142152140711886,2.8499999999999943,-2.551947622069875,8.251947622069864,0.1490261889650668,5.550973811034922,-3.724835117792722,81.81825387860707,13.091937752357012,2.7009738110349315,8,-1.2250022888183594,-5.325000762939453,-4.437501907348633,-1.5250015258789062,-0.3000030517577983,2,-0.052977387665233744,-1.1951186834289798,120.4499969482422,-1.0454573828365863,118.8000030517578,3.5000143051964767,121.3499984741211,-0.052977387665233744
5494,2021-08-12,121.25,122.5999984741211,120.9499969482422,121.5500030517578,403176.0,-0.004106776180698102,-2.666632758591543,-0.206899091837045,57.14285714285714,66.93083509704292,-0.3897886395684509,-2.62207895720087,-3.624330558534936,-0.6917481773742651,14.96943125042577,1.650001525878892,2.783780953039397,1.9900001525878963,-2.9945647142225624,6.974565019398355,-0.502282280817326,4.482282585993119,-2.782351911189224,66.25003814697266,-0.38920537610229644,2.4922824334052294,8,-0.6500015258789062,-4.75,-3.8000030517577983,-1.9250030517577983,-1.25,3,-0.05525770678962638,-1.8275858440232418,121.75,-1.1951186834289798,120.4499969482422,-1.0454573828365863,118.8000030517578,-0.05525770678962638
5495,2021-08-13,120.9000015258789,122.0500030517578,120.3499984741211,121.0500030517578,391035.0,-0.002886585353575999,-1.7199907227128512,0.4999999999999763,59.130446320468366,66.55644150523536,0.025610230211427165,-1.7556509188190432,-3.4401672306853754,-0.38673377605269366,13.92892541961228,1.7000045776367045,2.8467956963951195,1.2550014495849666,-2.874977005105734,5.384979904275667,-0.8099877777603837,3.319990676930317,-1.9364713908308886,57.50007629394531,-7.869008743521562,2.064989227345354,8,-0.3000030517578125,-4.400001525878906,-3.4500045776367045,-1.5750045776367045,-3.8000030517578125,4,-0.07444168640538462,-2.666632758591543,121.25,-1.8275858440232418,121.75,-1.1951186834289798,120.4499969482422,-0.07444168640538462
5496,2021-08-16,119.0,120.6500015258789,118.3499984741211,120.6500015258789,945191.0,-0.015715479751025496,1.7878799088172599,10.999898275775418,47.410348393356415,64.67189801113823,1.8716031976334477,0.4385528719755598,-1.7379459280759306,1.4855194900800939,12.583149411666122,2.5500030517578125,2.6239698084046807,-0.8174999237060518,-4.490196629550184,2.85519678213808,-2.653848276628125,1.0188484292160211,3.5999984741210938,15.294153550091913,-46.762669128459095,1.8363483529220679,8,1.4749984741210938,-2.5,-1.4000015258789062,0.3249969482422017,-9.949996948242202,0,-0.068487407780495,-1.7199907227128512,120.9000015258789,-2.666632758591543,121.25,-1.8275858440232418,121.75,-0.068487407780495
5497,2021-08-17,116.9000015258789,119.1999969482422,116.5999984741211,119.0,1012996.0,-0.01764704600101763,1.080005126968759,1.2727251709676375,42.34873821582701,61.13475983886906,3.746338349936437,2.9164813427748584,0.17447801016528786,3.5005685448107045,11.450838043238944,2.599998474121108,2.4006465593568436,-3.0624984741210994,-5.902784645352256,-0.2222123028899432,-4.4826415597366776,-1.6423553885055213,5.614996948242194,5.000050862630209,-56.22195001877486,1.4201430856155783,8,2.6999969482421875,-0.40000152587890625,0.6999969482421875,2.4249954223632955,-9.550003051757812,1,-0.018391800665656488,1.7878799088172599,119.0,-1.7199907227128512,120.9000015258789,-2.666632758591543,121.25,-0.018391800665656488
5498,2021-08-18,116.5500030517578,118.25,116.3499984741211,116.9000015258789,1133503.0,-0.0029939988841114484,-4.066619195361375,0.16666606115873098,33.725494654630324,56.09041621662233,3.7193017459384947,3.355839111002254,0.3660409674646701,3.7699051204021714,11.15328239983479,1.9000015258789062,2.1305394863914415,-3.3599971771240433,-6.4148610721521635,-0.30513328209592316,-4.887429124638103,-1.8325652296099832,5.728395422363306,3.2000732421872726,-54.086092874796236,1.5274319475140605,8,2.9249954223632955,-0.05000305175779829,1.0624942779541158,2.7749938964844034,-7.7000045776367045,2,0.00471896531928051,1.080005126968759,116.9000015258789,1.7878799088172599,119.0,-1.7199907227128512,120.9000015258789,0.00471896531928051
5499,2021-08-19,113.6999969482422,115.8000030517578,113.0500030517578,115.8000030517578,962561.0,-0.0244530761809586,1.6190400069754616,6.00004359672992,27.922059263574937,51.15867971332453,5.913523305505024,6.163498453415102,3.1566270532798484,6.501100563158843,11.388324316152831,3.5,1.7074365693969327,-5.982503128051746,-10.063301097710436,-1.9017051583930566,-8.022902112881084,-3.9421041432224087,8.2226975258789,7.22215440538226,-46.68261216886791,2.0403989848293436,8,4.125003814697251,2.8000030517577983,3.5000019073486186,5.625,-5.399993896484403,3,0.06816183120504316,-4.066619195361375,116.5500030517578,1.080005126968759,116.9000015258789,1.7878799088172599,119.0,0.06816183120504316
5500,2021-08-20,114.25,114.6999969482422,112.4000015258789,113.5,1005628.0,0.004837318087248299,1.7878835518892917,-0.3571418191330175,29.968457143737325,47.028187537489146,4.749983316849523,5.476876096252738,2.5846078763902085,5.878188561249345,12.767499825616916,2.2999954223632955,1.048203408198006,-5.16749992370606,-9.917931091473264,-0.41706875593885684,-7.542715507589662,-2.7922843398224586,6.962879160332037,22.42422392874053,-28.347837252439803,2.3752155838836053,8,3.25,2.25,2.799999237060547,5.074996948242202,-7.25,4,0.05032822757111588,1.6190400069754616,113.6999969482422,-4.066619195361375,116.5500030517578,1.080005126968759,116.9000015258789,0.05032822757111588
5501,2021-08-23,114.5500030517578,115.3000030517578,113.75,114.9499969482422,744205.0,0.002625847280155691,1.8181717297822637,-0.5333251953125379,30.188695541602925,43.51296045579124,4.228377841783669,5.103824091819703,2.2623970934469213,5.4927088243383935,14.049117370591802,1.5500030517577983,0.23277832651923802,-4.654996871948256,-9.878414400935128,0.5684206570386152,-7.266705636441699,-2.0432881074548135,5.781588345128924,31.61769078267515,-15.338424944418517,2.6117087644934376,8,2.9499969482422017,2.9499969482422017,0.39999771118165484,4.124996185302749,-8.900001525878892,0,0.022260980833070043,1.7878835518892917,114.25,1.6190400069754616,113.6999969482422,-4.066619195361375,116.5500030517578,0.022260980833070043
5502,2021-08-24,114.1500015258789,114.6500015258789,113.5500030517578,114.5500030517578,608136.0,-0.0034919381512208414,2.666670905230011,1.0000190737772643,26.75161371366248,39.39874559885743,4.068602356132644,5.344676881071464,2.6157420107286384,5.766517002561642,14.808923419611396,1.099998474121108,-0.4371374493513258,-4.779998397827143,-10.463620540091895,0.9036237444376098,-7.621809468959526,-1.9381873266947593,5.388430883907034,29.914537717258476,-11.701655316824095,2.8418110711323763,8,3.3499984741210938,3.3499984741210938,0.7999992370605469,4.524997711181641,-8.400001525878906,1,-0.04467804122599939,1.8181717297822637,114.5500030517578,1.7878835518892917,114.25,1.6190400069754616,113.6999969482422,-0.04467804122599939
5503,2021-08-25,113.5,114.5500030517578,113.0999984741211,114.25,567081.0,-0.005694275227245971,1.1481452178041247,1.8749928474699784,23.824463706334825,35.696701883688284,3.8278075407294665,5.857904963351444,3.271823994570468,6.266103784093218,15.66193856302541,1.4500045776367045,-0.9145446210963541,-5.152499771118158,-11.331790904763906,1.0267913625275895,-8.242145337941025,-2.0628542042952915,5.324589321395237,32.35288177809706,-4.110432450610077,3.0896455668228735,8,3.7250022888183594,4.0,1.4500007629394531,5.174999237060547,-8.449996948242202,2,-0.05418503547029874,2.666670905230011,114.1500015258789,1.8181717297822637,114.5500030517578,1.7878835518892917,114.25,-0.05418503547029874
5504,2021-08-26,115.6999969482422,115.75,112.6999969482422,113.0500030517578,1034864.0,0.01938323302416034,1.2181840376420352,-3.5333251953125377,33.994331338740366,32.90380021905184,0.8468011303191219,3.44051108042666,1.0745828487325895,3.917377661370793,15.784578992787674,3.0500030517577983,-1.3795773556424535,-2.7025028228759567,-8.93733389849136,3.532328252739447,-5.819918360683658,0.4149127149317451,2.4821335936014037,98.50737090944745,62.95128870413512,3.117415537807704,8,0.8250045776367045,1.8000030517577983,-0.7499961853027486,2.975002288818345,-11.099998474121108,3,-0.05920482847709507,1.1481452178041247,113.5,2.666670905230011,114.1500015258789,1.8181717297822637,114.5500030517578,-0.05920482847709507
5505,2021-08-27,116.6999969482422,117.1999969482422,115.25,115.6500015258789,720637.0,0.0086430425788806,-1.1081065476755225,0.39622560027638737,43.47824438694766,32.466899773895314,-0.9070038911772542,2.2569422083101642,0.0809560769070714,2.763373245282608,15.657367569320535,1.9499969482422017,-2.0073704896146722,-1.5125026702880717,-7.7096891382538075,4.684683797677664,-4.61109590427094,1.5860905636947962,0.903920692004931,88.88888888888889,46.81786961764633,3.0985932339828675,8,-0.8999977111816548,0.8000030517577983,-1.7499961853027486,1.9750022888183452,-13.25,4,-0.07197938402868942,1.2181840376420352,115.6999969482422,1.1481452178041247,113.5,2.666670905230011,114.1500015258789,-0.07197938402868942
5506,2021-08-30,118.0500030517578,118.1999969482422,116.4000015258789,116.6999969482422,579866.0,0.011568175996734098,1.1818207039413857,1.285725703905496,42.40509140776639,32.47316123966636,-2.6886822226491773,0.7442602760175276,-1.167875153137345,1.259262456390303,15.231640765786036,1.7999954223632955,-2.506368669195723,-0.034996795654308244,-6.129436903439583,6.059443312130966,-3.0822168495469526,3.012223258238336,-5.650001525878892,97.27283824573813,53.64678135720017,3.04722005389264,8,-2.725002288818345,-0.5500030517577983,-2.475002288818345,0.6249961853027486,-12.650001525878892,0,-0.09360442834476712,-1.1081065476755225,116.6999969482422,1.2181840376420352,115.6999969482422,1.1481452178041247,113.5,-0.09360442834476712
5507,2021-08-31,115.75,118.5500030517578,115.75,118.0999984741211,1379870.0,-0.01948329514866154,-1.3829828679399527,-1.7407317403983458,32.14287660557699,32.29731478977155,-0.6358258180554941,2.7854029017680517,1.1764246213007397,3.3702629801234423,14.876748158913289,2.8000030517577983,-3.112308271186933,-2.0799999237060547,-8.11379874002263,3.9537988926105214,-5.09689933186435,0.9368994844522405,-3.2339985656738293,52.13674990740403,12.790615188099466,3.01689940815829,8,-0.2749977111816406,1.75,-0.17499923706054688,2.924999237060547,-11.650001525878906,1,-0.08725700625590582,1.1818207039413857,118.0500030517578,-1.1081065476755225,116.6999969482422,1.2181840376420352,115.6999969482422,-0.08725700625590582
5508,2021-09-01,113.9499969482422,116.25,113.5,115.4499969482422,809551.0,-0.01555078230460305,-1.2916724946911724,0.6382982867939965,29.834269513734085,32.50978259534478,0.8454936838493126,4.210594745383844,2.9958857681196633,5.0551005322130464,14.584397142413168,2.75,-3.4996633443465726,-3.505002975463853,-9.523736945711718,2.5137309947840123,-6.514369960587786,-0.49563599033992034,-1.1926354492187698,21.367499074040367,-13.9733750546729,3.0093669851239317,9,1.5250053405761577,3.5500030517577983,2.0500030517577983,4.725002288818345,-8.799995422363295,2,-0.07196136171874379,-1.3829828679399527,115.75,1.1818207039413857,118.0500030517578,-1.1081065476755225,116.6999969482422,-0.07196136171874379
5509,2021-09-02,117.0500030517578,117.3000030517578,114.0,114.1500015258789,1414144.0,0.02720496872785061,-1.0624989569201997,-1.933334350585928,40.76740258813575,33.70966542250016,-1.9325711113699242,0.7721347761541466,0.016237127399662654,1.8392221693411415,13.873145697743647,3.3500061035155966,-3.5891668118004247,-0.16499710083009234,-5.817486366674757,5.487492165014572,-2.9912417337524175,2.661247532092233,-4.0609358906249895,70.29704765271613,36.199371470780974,2.826244632922332,9,-1.4250030517577983,0.4499969482422017,-1.0500030517577983,1.6249961853027486,-12.5,3,-0.10252028780122091,-1.2916724946911724,113.9499969482422,-1.3829828679399527,115.75,1.1818207039413857,118.0500030517578,-0.10252028780122091
5510,2021-09-03,116.0500030517578,117.75,116.0500030517578,116.8000030517578,1074669.0,-0.008543357316768363,-3.5333251953125377,-0.25862055357805386,42.60653411806989,35.08942526432982,-0.7268224234000371,1.4279242026580903,1.1097250579953908,2.7419061361180326,13.6501063106295,1.6999969482422017,-3.5616611134762763,-0.8999973297119226,-6.2236293571973675,4.423634697773522,-3.561813343454645,1.7618186840307999,-2.8384984549999928,50.495079421193545,13.439778446664768,2.6618160137427225,9,-0.4250030517577983,1.4499969482422017,0.524995803833022,2.6249961853027486,-12.050003051757798,4,-0.09866440565736179,-1.0624989569201997,117.0500030517578,-1.2916724946911724,113.9499969482422,-1.3829828679399527,115.75,-0.09866440565736179
5511,2021-09-06,117.1500015258789,117.9000015258789,115.5500030517578,116.0999984741211,443134.0,0.009478659588061378,-1.1860512980653064,-1.4000040690104167,50.65962965080373,37.74587147956774,-1.5860119505458954,0.20867242210930215,0.10825288269778355,1.5635721466986041,14.189839713672479,2.349998474121108,-3.1172679115785797,0.282501220703125,-4.971096857711871,5.536099299118121,-2.344297818504373,2.909300259910623,-3.7249569909211004,72.27721426046304,29.87965733843724,2.6267990392075014,9,-1.5250015258789062,0.34999847412109375,-0.4375019073486328,1.5249977111816406,-12.900001525878906,0,-0.11694412632688111,-3.5333251953125377,116.0500030517578,-1.0624989569201997,117.0500030517578,-1.2916724946911724,113.9499969482422,-0.11694412632688111
5512,2021-09-07,116.5999984741211,117.5999984741211,115.9499969482422,117.0500030517578,586986.0,-0.004694861669603312,1.12904051466569,-0.4285745426009485,50.13053613239352,40.668768415796485,-0.7285433163142869,0.4800677474582926,0.6927824437694596,2.0017069638479654,14.85968230702675,1.650001525878892,-2.725627939516741,-0.07500190734863565,-5.050680465140772,4.900676650443501,-2.5628411862446967,2.4128373715474254,-2.969955598491282,70.45448634252155,22.144527414546083,2.487839278896068,9,-0.9749984741210938,0.9000015258789062,0.25,2.075000762939453,-10.849998474121094,1,-0.09605486359185489,-1.1860512980653064,117.1500015258789,-3.5333251953125377,116.0500030517578,-1.0624989569201997,117.0500030517578,-0.09605486359185489
5513,2021-09-08,115.3000030517578,116.3499984741211,114.6500015258789,116.1999969482422,1315480.0,-0.011149189016943506,1.8333354526149817,1.9999660919249183,54.54546636784902,42.95222786347522,0.9539522018961293,1.3408137192059968,2.0854454993604605,3.1939126791145895,15.091551594812868,1.9499969482421875,-2.36718755605402,-1.0524974822998132,-5.445132820579843,3.340137855980217,-3.2488151514398282,1.1438201868402018,-1.4731617690828642,33.333398541807725,-19.34052868546332,2.196317669140016,9,0.724998474121108,2.1999969482422017,2.287496566772475,3.3749961853027486,-9.900001525878892,2,-0.09713793825841499,1.12904051466569,116.5999984741211,-1.1860512980653064,117.1500015258789,-3.5333251953125377,116.0500030517578,-0.09713793825841499
5514,2021-09-09,114.5500030517578,115.0500030517578,113.5500030517578,114.75,1422763.0,-0.006504769992619397,2.749985694939957,0.22222033840833674,50.84270433469173,43.770501191002346,1.7027309814800304,1.6476038729599622,2.8826230200229617,3.8282723595381043,15.370817974519884,1.75,-1.911321650529402,-1.4674976348877067,-5.269752173038526,2.334756903263113,-3.3686249039631235,0.43362963418771017,4.0,22.988513810962754,-32.12745965801581,1.9011272690754109,9,1.474998474121108,2.9499969482422017,3.5124969482422017,4.124996185302749,-7.5,3,-0.08206024683937929,1.8333354526149817,115.3000030517578,1.12904051466569,116.5999984741211,-1.1860512980653064,117.1500015258789,-0.08206024683937929
5515,2021-09-10,111.9000015258789,115.1999969482422,110.8000030517578,114.6500015258789,1529089.0,-0.023134015323260426,1.2857165504750032,13.750209811550102,43.42431930901597,43.88374873558563,4.023347601733192,3.782718642371279,5.511296108645567,6.360420391095587,16.293309668374278,4.399993896484403,-1.378108015575151,-3.667499160766596,-7.153905782128575,-0.18109253940461656,-5.410702471447578,-1.9242958500856133,6.550001525878898,15.49293958485356,-40.83583621704675,1.7432033106809879,9,2.775001525878892,4.799999237060547,6.462497711181641,6.774997711181641,-5.599998474121108,4,-0.06568363158083856,2.749985694939957,114.5500030517578,1.8333354526149817,115.3000030517578,1.12904051466569,116.5999984741211,-0.06568363158083856
5516,2021-09-13,110.8499984741211,112.9499969482422,110.75,111.9000015258789,979494.0,-0.009383405160320546,-2.5199951171875226,0.38181929154829547,42.06730733961778,44.98646326159016,4.408193128233648,4.417315881467289,6.4902561913196735,7.333169206225534,17.984121220155792,2.1999969482422017,-1.189336763539913,-4.310002136230466,-8.00603264448948,-0.613971627971452,-6.158017390359973,-2.461986882100959,7.294004577636713,1.4598320641804858,-55.80556524673541,1.8480152541295047,9,3.4750022888183594,5.825000762939453,7.512500762939453,7.825000762939453,-3.1999969482421875,0,-0.061795205849464074,1.2857165504750032,111.9000015258789,2.749985694939957,114.5500030517578,1.8333354526149817,115.3000030517578,-0.061795205849464074
5517,2021-09-14,114.75,114.9499969482422,110.8499984741211,110.9000015258789,1517640.0,0.035182693545903865,-1.0759461886872699,-3.6666545565518143,52.59875062018525,47.51585005119585,0.39272322738675314,0.36678836298875694,2.5485583365910855,3.349066667456583,18.65162146606402,4.099998474121108,-1.20779117772517,-0.30250053405761435,-3.909435935308892,3.304434867193663,-2.10596823468326,1.5009671665680315,2.950362868652334,71.42859089131788,10.557036529122435,1.8034677006256399,9,-0.4249992370605469,1.9249992370605469,3.624998092651367,3.924999237060547,1.9499969482422017,1,-0.09150326797385622,-2.5199951171875226,110.8499984741211,1.2857165504750032,111.9000015258789,2.749985694939957,114.5500030517578,-0.09150326797385622
5518,2021-09-15,117.0999984741211,118.4000015258789,115.9000015258789,115.9499969482422,3505335.0,0.020479289534824252,-3.0000244142115124,0.29870181341862034,52.89256276511729,48.86309007086046,-1.6354418204021925,-2.044727398669295,0.184922781713027,0.9653012719701337,18.737752676774775,3.6500015258789062,-1.2656811777656856,2.019998168945307,-1.6429609015507367,5.68295723944135,0.18851863369728505,3.8514777041933286,-6.349998474121094,83.00649944499906,25.78459232730009,1.8314795352480209,9,-2.5249977111816406,-0.4249992370605469,1.375,1.5750007629394531,-0.1999969482421875,2,-0.09692569275847962,-1.0759461886872699,114.75,-2.5199951171875226,110.8499984741211,1.2857165504750032,111.9000015258789,-0.09692569275847962
5519,2021-09-16,121.4499969482422,121.9499969482422,117.5,117.5,2502961.0,0.0371477244304359,-1.2531647525563392,3.434775397557325,58.62068392561028,50.642440049476065,-5.918006186419959,-6.096938819876257,-4.080089696255158,-3.393511903055142,17.94966417580326,4.849998474121108,-0.8172997624583047,5.982496643066426,1.4079365217882014,10.557056764344651,3.6952165824273067,8.269776703705546,-10.599998474121108,95.53571306929264,40.571292678377674,2.2872800606391133,9,-5.099998474121108,-4.774997711181655,-2.974998474121108,-2.774997711181655,-7.5499954223632955,3,-0.1321531150733849,-3.0000244142115124,117.0999984741211,-1.0759461886872699,114.75,-2.5199951171875226,110.8499984741211,-0.1321531150733849
5520,2021-09-17,120.0,122.25,119.8499984741211,121.8499984741211,1827823.0,-0.011939044748269012,-1.2325579744859034,-0.4683544059304568,53.526213928703704,50.96094941368717,-4.30108327128211,-4.420732331157609,-2.552144135670787,-1.9528672314576028,16.954408716642032,2.4000015258789062,-0.14922655707688648,4.244999694824216,-0.7139788275527224,9.203978217201154,1.7655104336357397,6.724488956012692,-8.706001586914056,80.43478260869566,29.54886368639314,2.4794892611884705,9,-3.5,-3.5,-1.4500007629394531,-1.3250007629394531,-6.099998474121094,4,-0.10791664123535172,-1.2531647525563392,121.4499969482422,-3.0000244142115124,117.0999984741211,-1.0759461886872699,114.75,-0.10791664123535172
5521,2021-09-20,117.0999984741211,119.3000030517578,115.8000030517578,118.5999984741211,1092612.0,-0.024166679382324197,1.4137854831496381,0.8108114795676398,52.389377185010744,51.21193175286685,-1.5744956309343934,-1.3912252048121019,0.37437215950940583,0.9351941624321825,15.955113761567382,4.199996948242202,0.028722194159271908,1.2174983978271428,-3.7421567428082767,6.177153538462562,-1.262329172490567,3.6973259681448525,-5.148639965820308,54.82455406529556,3.9276199197805965,2.4798275703177133,9,-0.5999984741210938,-0.5999984741210938,1.4500007629394531,1.5750007629394531,-0.09999847412109375,0,-0.09222882632872176,-1.2325579744859034,120.0,-1.2531647525563392,121.4499969482422,-3.0000244142115124,117.0999984741211,-0.09222882632872176
5522,2021-09-21,109.0500030517578,112.75,106.5999984741211,107.0,3461095.0,-0.06874462448556162,-3.315781301866387,-1.3666687011718655,42.898559570312464,49.917830997585014,5.9138064284301635,6.595242235224035,8.361111121068532,8.935898168428693,15.564247972211497,10.5,0.02378819445405611,-6.577497100830087,-12.367185137748095,-0.7878090639120785,-9.472341119289084,-3.6826530823710897,13.199996948242202,15.654979800387666,-37.36712014851341,2.8948440184590014,9,5.374996185302749,5.374996185302749,9.437496185302749,9.249996185302749,9.449996948242202,1,-0.012838161271892967,1.4137854831496381,117.0999984741211,-1.2325579744859034,120.0,-1.2531647525563392,121.4499969482422,-0.012838161271892967
5523,2021-09-22,107.3499984741211,109.75,107.1999969482422,108.9000015258789,1781172.0,-0.015589220816709548,-1.756750960888168,-0.7560979240634519,35.34742443384016,48.19613323082374,7.115813081505522,8.232990091762758,9.988084048183268,10.56504839262108,15.002845180043572,2.5500030517577983,-0.33486214621885324,-7.970001602172857,-14.795988588949186,-1.1440146153965287,-11.382995095561029,-4.557008108784686,14.587001495361335,4.792331801117061,-44.14254837190067,3.4129934933881656,9,7.075000762939453,7.075000762939453,10.700000762939453,10.950000762939453,13.25,2,0.0870982636890778,-3.315781301866387,109.0500030517578,1.4137854831496381,117.0999984741211,-1.2325579744859034,120.0,0.0870982636890778
5524,2021-09-23,108.8499984741211,109.3499984741211,107.5,107.6500015258789,1186894.0,0.013972985759860945,-1.4666646321614583,-0.7741900552268632,39.28570698718605,47.73628741728708,5.27719110384453,6.528196853476032,8.495452616485608,9.050098584777402,15.077452009992909,2.0,-0.6469575772440948,-6.1275016784668,-13.535781062293367,1.2807777053597675,-9.831641370380083,-2.423361986553516,12.780261465454103,14.37699540335118,-32.94113200467405,3.7041396919132814,9,5.575000762939453,5.575000762939453,9.137500762939453,9.450000762939453,13.300003051757812,3,0.07395501299590457,-1.756750960888168,107.3499984741211,-3.315781301866387,109.0500030517578,1.4137854831496381,117.0999984741211,0.07395501299590457
5525,2021-09-24,108.3000030517578,109.5500030517578,107.1500015258789,108.8000030517578,1045973.0,-0.005052783004806938,1.400001525878892,-0.4166677263074908,36.611195612855155,47.13005278098012,5.881306243723671,6.763381375515124,9.073979965905707,9.521917421636104,15.914547721593001,2.400001525878892,-1.0089222248346061,-6.257497406005868,-14.188599987275353,1.6736051752636172,-10.223048696640603,-2.2919461153711325,13.029651658508314,13.385857991187056,-29.503824625687695,3.96555129063474,9,6.124996185302749,6.124996185302749,8.862497329711928,8.399997711181655,13.899993896484403,4,0.05170820236676077,-1.4666646321614583,108.8499984741211,-1.756750960888168,107.3499984741211,-3.315781301866387,109.0500030517578,0.05170820236676077
5526,2021-09-27,107.0,109.4499969482422,106.6999969482422,108.75,864963.0,-0.012003721284629232,-1.3404194532822826,3.5,35.79881690195529,45.263393478954576,7.350766615099701,7.581824115553218,10.312237750859381,10.729802291737542,17.296421752527337,2.75,-1.300472228715165,-7.005000305175784,-15.435514482693264,1.4255138723416962,-11.220257393934517,-2.789743216417051,14.035061585543218,6.504088237957655,-31.53981527408596,4.215257088758738,9,7.424999237060547,7.424999237060547,10.0,9.700000762939453,15.0,0,0.06448599556896184,1.400001525878892,108.3000030517578,-1.4666646321614583,108.8499984741211,-1.756750960888168,107.3499984741211,0.06448599556896184
5527,2021-09-28,105.6500015258789,107.0,104.6500015258789,107.0,1715122.0,-0.012616808169356064,2.4814831559732577,0.7714276994977679,35.74593506517219,43.35821262340512,8.129036899913274,8.576058352907324,11.63349968040012,11.951753102859442,18.620908754916503,2.3499984741210938,-1.2633091392722378,-7.849998855590826,-17.01813516819155,1.3181374570098967,-12.434067011891187,-3.2659306992904646,15.096358797435869,19.60784900376533,-18.24571347928167,4.584068156300359,9,7.799999237060547,7.799999237060547,11.849998474121094,10.849998474121094,18.199996948242188,1,0.1074301780425524,-1.3404194532822826,107.0,1.400001525878892,108.3000030517578,-1.4666646321614583,108.8499984741211,0.1074301780425524
5528,2021-09-29,105.75,107.25,105.1999969482422,105.1999969482422,772930.0,0.0009465070769223427,-6.454515189346983,-0.40741012845653296,36.74698213756354,40.92780131362215,6.984190742206366,8.253394220526744,11.389277700641202,11.72937537067574,19.140492190200927,2.0500030517577983,-1.1051443562715093,-7.340000534057623,-17.135358703008365,2.4553576348931188,-12.237679618532994,-2.442321449582252,14.352505971417344,22.44894146076397,-16.570926263347907,4.89767908447537,9,7.700000762939453,7.700000762939453,11.75,10.75,21.8000030517578,2,0.12056737588652489,2.4814831559732577,105.6500015258789,-1.3404194532822826,107.0,1.400001525878892,108.3000030517578,0.12056737588652489
5529,2021-09-30,105.0500030517578,106.6500015258789,104.3499984741211,106.1500015258789,873519.0,-0.006619356484559802,1.1904806885351915,-1.9999861284506255,39.03999976562494,39.31822196216895,5.714101848512527,8.441063963086265,11.912988843384127,12.347186543846348,20.246493199516934,2.3000030517578125,-1.5592099564331505,-7.439997482299816,-17.67428338237049,2.794288417770858,-12.55714043233516,-2.322854532264472,14.434402741838014,13.461614642555608,-27.355530777179062,5.11714295003534,9,6.774997711181655,8.249996185302749,12.312498092651381,11.449996948242202,24.550003051757827,3,0.14802470224300568,-6.454515189346983,105.75,2.4814831559732577,105.6500015258789,-1.3404194532822826,107.0,0.14802470224300568
5530,2021-10-01,104.5999984741211,105.5500030517578,103.5,103.6999969482422,934085.0,-0.004283717892087924,-2.1538619544229887,-0.818184340299188,39.804239405220756,37.91987331997006,4.190571291841806,8.421031193968375,12.135934495775132,12.704368935507972,21.678598408286174,2.0500030517577983,-2.2742879135592915,-7.317501831054685,-17.985123987933733,3.3501203258243635,-12.651312909494209,-1.9836907526151606,13.976342880306234,18.48737879514484,-26.180128411858515,5.333811078439526,10,3.5250015258789062,8.275001525878906,12.41250228881836,11.900001525878906,20.400001525878906,4,0.16778205839171045,1.1904806885351915,105.0500030517578,-6.454515189346983,105.75,2.4814831559732577,105.6500015258789,0.16778205839171045
5531,2021-10-04,103.4499969482422,105.3499984741211,103.1500015258789,104.5999984741211,714996.0,-0.010994278610466868,-1.5142931880108992,-1.277777306828301,29.74909404338314,36.45882159475569,3.5768402936066366,8.950957809152925,13.06501095585962,13.736354884244932,23.01773562760327,2.1999969482421875,-3.6640920423992327,-7.782503128051744,-18.789451264692772,3.224445008589285,-13.285977196372258,-2.2790290597312293,13.920237097830935,7.316964244178278,-32.562368323536134,5.503474068320514,10,3.0000038146972514,9.250003814697251,13.200002670288072,13.050003051757798,22.0500030517578,0,0.18124698456376898,-2.1538619544229887,104.5999984741211,1.1904806885351915,105.0500030517578,-6.454515189346983,105.75,0.18124698456376898
5532,2021-10-05,105.4000015258789,105.5,102.4499969482422,103.75,892841.0,0.018849730644384,2.2973033161087426,-1.4347820318045994,28.727278275923297,35.72324979943159,1.1785740542973002,6.449526079619488,10.88478335597452,11.672887315819025,24.476804620122074,3.0500030517577983,-4.864995129837553,-5.272498703002924,-16.269266776546687,5.7242693705408385,-10.770882739774805,0.22588533376895725,10.548209268174801,61.45838962657305,25.91759235980109,5.498384036771883,10,0.5999984741210938,6.9499969482421875,11.01249885559082,11.099998474121094,20.049995422363295,1,0.1574952394098903,-1.5142931880108992,103.4499969482422,-2.1538619544229887,104.5999984741211,1.1904806885351915,105.0500030517578,0.1574952394098903
5533,2021-10-06,104.0999984741211,105.0500030517578,103.4499969482422,105.0,841176.0,-0.01233399461990159,2.199987793061916,-0.5454549658064725,14.519437166096992,32.97144204153281,2.2004877982014364,7.238555317929425,11.95405323991713,12.813991532979657,25.508100470717327,1.9500045776367045,-5.9687309507475135,-6.012501525878903,-17.156764200026302,5.131761148268495,-11.584632862952603,-0.44037018880520407,10.22842665843524,39.28570779814077,10.865673664382633,5.572131337073702,10,1.9000015258789062,8.25,12.387502670288086,12.400001525878906,25.54999542236328,2,0.18972142449079654,2.2973033161087426,105.4000015258789,-1.5142931880108992,103.4499969482422,-2.1538619544229887,104.5999984741211,0.18972142449079654
5534,2021-10-07,105.1500015258789,105.75,104.25,104.75,851633.0,0.010086484794894934,-1.1428548073307503,-0.44444538634340697,19.126836010599263,31.028735419059938,0.6374840354558273,5.742648515090536,10.62756855640464,11.713368657490335,26.08139584785255,1.6500015258789062,-6.130478890748037,-4.492498397827148,-15.641642914938757,6.65664611928446,-10.067070656382953,1.0820738607286557,7.7530122245597255,81.81824487097079,57.500108581793825,5.574572258555803,10,0.7999954223632955,7.1999969482421875,11.337499618530273,11.349998474121094,27.349998474121094,3,0.21302901760173465,2.199987793061916,104.0999984741211,2.2973033161087426,105.4000015258789,-1.5142931880108992,103.4499969482422,0.21302901760173465
5535,2021-10-08,104.5500030517578,105.8000030517578,104.4499969482422,105.1999969482422,683401.0,-0.005706119499897855,-2.1764621405235016,-1.6249785424098062,21.149445930762965,29.401027533371902,0.7259456311150387,6.075251641715354,10.944860397605026,12.22441517127767,25.825693508980297,1.3500061035155966,-5.897289280408813,-4.724996948242207,-16.044075843999963,6.594081947515548,-10.384536396121078,0.9345424996366631,7.098648682417263,62.68663514707592,40.48298703983234,5.659539447878877,10,0.29999542236329546,7.7999954223632955,12.012496948242202,11.949996948242202,29.499999999999986,4,0.23959830053143794,-1.1428548073307503,105.1500015258789,2.199987793061916,104.0999984741211,2.2973033161087426,105.4000015258789,0.23959830053143794
5536,2021-10-11,104.0,105.0500030517578,103.4499969482422,105.0,874439.0,-0.005260669877604096,1.9090858648911317,1.538475984787951,32.28071002014157,29.016002528368496,0.9003252473890484,6.414639300391741,11.196713191656755,12.67577636440862,25.622818177656303,1.6000061035155966,-5.959583804219079,-4.932500076293948,-16.463476474734207,6.598476322146311,-10.697988275514078,0.8329881229261815,6.544813159863125,46.26866351470759,22.276770746492673,5.76548819922013,10,0.8499984741210938,8.349998474121094,12.5625,12.5,32.75,0,0.20192307692307687,-2.1764621405235016,104.5500030517578,-1.1428548073307503,105.1500015258789,2.199987793061916,104.0999984741211,0.20192307692307687
5537,2021-10-12,104.25,104.3499984741211,102.6500015258789,102.8499984741211,1338577.0,0.0024038461538462563,1.1249982118589514,-1.4000015258789062,37.890641065300976,29.143075742561543,0.48148378717516493,5.626126927193411,10.637261263078273,12.331578599135185,26.53181759299102,1.6999969482421875,-5.8967568335173866,-4.1575000762939425,-15.528249539476832,7.213249386888947,-9.842874807885394,1.5278746552975093,5.323435214468617,50.7935777483369,23.366243276923267,5.685374731591448,10,0.2999992370605469,8.099998474121094,12.3125,12.25,32.25,1,0.20383693045563556,1.9090858648911317,104.0,-2.1764621405235016,104.5500030517578,-1.1428548073307503,105.1500015258789,0.20383693045563556
5538,2021-10-13,105.75,106.5,103.8000030517578,104.25,1185414.0,0.014388489208633004,-1.2500031789224577,1.071427403665375,37.890641065300976,29.015369220303327,-1.1382112896545067,3.40688821803154,8.819516533674403,10.733171584825996,28.59783633555911,2.6999969482422017,-5.6657198487858125,-2.0900001525878906,-12.74445695096098,8.5644566457852,-7.4172285517744285,3.2372282465986473,2.968622622521451,80.51947279872064,49.316368759405655,5.327228399186542,10,-1.2750015258789062,6.599998474121094,10.8125,10.75,28.100006103515625,2,0.18628838721742036,1.1249982118589514,104.25,1.9090858648911317,104.0,-2.1764621405235016,104.5500030517578,0.18628838721742036
5539,2021-10-14,105.4000015258789,106.5500030517578,104.6999969482422,106.25,1620115.0,-0.003309678242279901,1.55172450080241,-0.5666656494140625,38.492069979636824,28.869572617460665,-0.8195264163182117,2.6275236958565813,8.828256839913138,10.980132082631656,29.967293394199018,1.8500061035155966,-5.3358627420269045,-1.6374988555908203,-10.185189818561142,6.910192107379501,-5.911344337075974,2.6363466258943333,2.5663860157290372,70.51279292461992,35.525184964287746,4.273845481485159,10,-0.9000015258789062,6.9499969482421875,11.362499237060547,11.099998474121094,30.849998474121094,3,0.23007582561231144,-1.2500031789224577,105.75,1.1249982118589514,104.25,1.9090858648911317,104.0,0.23007582561231144
5540,2021-10-15,107.0500030517578,107.3000030517578,102.8499984741211,104.6999969482422,1147830.0,0.015654663206753128,2.122803542173082,-2.764718026047664,50.1930617939134,31.141124589741807,-2.3305268461304394,-0.04469487133761163,6.865253264426926,9.210892189502275,31.488298989192153,4.4500045776367045,-5.016210459018495,0.6600025177001783,-5.333643024406925,6.653648059807281,-2.336820253353366,3.6568252887537227,0.2544176186462579,94.62365767820371,53.7184074643243,2.9968227710535507,10,-2.1750030517577983,5.2999954223632955,9.712497711181655,9.449996948242202,28.1999969482422,4,0.23773933883904075,1.55172450080241,105.4000015258789,-1.2500031789224577,105.75,1.1249982118589514,104.25,0.23773933883904075
5541,2021-10-18,106.3000030517578,107.1500015258789,105.4499969482422,107.0500030517578,1030662.0,-0.007006071729277585,2.57896850254568,-0.3191481072657658,52.631582198758124,33.79715835894567,-1.2669746702962357,-0.15314055663405668,7.369289276305906,9.803349373776442,33.8625556513251,1.7000045776367045,-4.771352252879552,0.4500022888183395,-2.7979942212748625,3.6979987989115415,-1.1739959662282615,2.0740005438649405,-3.8500061035155966,78.49463071281485,33.45390939832993,1.623998255046598,10,-1.325000762939439,6.0499954223632955,9.387498855590835,10.199996948242202,26.649993896484418,0,0.26105361433045693,2.122803542173082,107.0500030517578,1.55172450080241,105.4000015258789,-1.2500031789224577,105.75,0.26105361433045693
5542,2021-10-19,107.6500015258789,107.6999969482422,105.8000030517578,106.8000030517578,1556406.0,0.01269989120756465,3.000032124127569,-1.1333312988281439,56.98529267393741,38.51558674870572,-2.5303385889287,-1.7005916105857466,5.730750296621892,8.31722759597541,34.18055698497985,1.8999938964844034,-4.48158659050813,1.8700008392333984,-1.1391789475981682,4.879180626064965,0.36541094581761513,3.3745907326491817,-5.106004486083975,98.96916622489546,48.961057245249776,1.5045898934157846,10,-2.4750022888183594,4.6999969482421875,7.849998474121094,8.849998474121094,25.54999542236331,1,0.27032046504082485,2.57896850254568,106.3000030517578,2.122803542173082,107.0500030517578,1.55172450080241,105.4000015258789,0.27032046504082485
5543,2021-10-20,116.6999969482422,117.75,104.9499969482422,111.1500015258789,3628118.0,0.08406869757626234,2.346405359125,6.529418100546533,76.5375567598832,44.89455572084837,-10.733843054217331,-10.555372311044252,-3.550482369785229,-0.883113084245096,34.0043769307088,12.800003051757798,-3.5262241232967284,10.452496337890636,4.732313677440956,16.172678998340317,7.592405007665789,13.312587668115484,-13.949759912109386,92.95300037430123,36.738963127342615,2.860091330224841,10,-6.499996185302749,-4.349998474121108,-1.1999969482422017,-0.1999969482422017,18.0500030517578,2,0.16966584035592835,3.000032124127569,107.6500015258789,2.57896850254568,106.3000030517578,2.122803542173082,107.0500030517578,0.16966584035592835
5544,2021-10-21,116.9000015258789,119.9000015258789,112.0500030517578,119.9000015258789,2409037.0,0.0017138353287653452,4.233332316080738,-0.5405409863784252,78.34100491374926,51.24917338562464,-10.160293922190178,-10.66834009208685,-3.9680487712997348,-1.217060682742627,33.993805174200084,7.849998474121108,-2.6152749472425967,10.25000076293945,2.8674469458572815,17.63255458002162,6.558723854398366,13.941277671480535,-13.249778711914061,82.40469523147266,20.53371371303438,3.6912769085410817,10,-5.625,-4.5500030517578125,-1.2750015258789062,-0.40000152587890625,16.70000457763672,3,0.14499576010599435,2.346405359125,116.6999969482422,3.000032124127569,107.6500015258789,2.57896850254568,106.3000030517578,0.14499576010599435
5545,2021-10-22,113.9000015258789,116.9499969482422,113.8499984741211,116.9000015258789,1730329.0,-0.025662959459721413,1.0000049222045477,1.0,72.18683617413411,55.68318740273492,-6.363733351204758,-7.617863037352279,-1.2136732876021483,1.6405702977800445,33.915052938752034,3.099998474121108,-1.2518247066453085,6.970000839233393,-1.071431128808328,15.011432807275114,2.9492848552125395,10.990716823254246,-8.950004577636705,59.86623302460232,-8.537589217496745,4.020715984020859,10,-2.625,-1.5500030517578125,2.612497329711914,2.5999984741210938,17.54999542236331,4,0.19622474253473143,4.233332316080738,116.9000015258789,2.346405359125,116.6999969482422,3.000032124127569,107.6500015258789,0.19622474253473143
5546,2021-10-25,113.9000015258789,114.3000030517578,111.5500030517578,113.8000030517578,985711.0,0.0,5.111100750222716,-0.03333282470703599,69.67592036609781,59.21488510282346,-5.377206370730889,-7.456738430948462,-1.4031099500623156,1.4935624170618809,33.48198564167857,2.75,-0.03748441736672703,6.62500076293945,-1.999962934329659,15.24996446020856,2.3125189143049028,10.937482611573998,-7.754004211425766,59.86623302460232,-9.027168713146338,4.312481848634551,10,-2.5250015258789062,-2.7250022888183594,2.5999984741210938,2.5999984741210938,13.449996948242188,0,0.18744511139686182,1.0000049222045477,113.9000015258789,4.233332316080738,116.9000015258789,2.346405359125,116.6999969482422,0.18744511139686182
5547,2021-10-26,117.0,119.6500015258789,115.0,115.5,1616086.0,0.027216843130741797,-2.720001220703125,15.000228885326319,77.5641040271137,63.62304765413599,-7.239758183809087,-10.185016349735335,-4.592729022022212,-1.7177493993624893,33.043139010200235,5.75,1.242026153807302,9.157499313354492,-0.45440513207705635,18.76940375878604,4.351547090638718,13.963451536070266,-9.753682348632793,80.60200242201306,7.634465589208105,4.805952222715771,10,-5.625,-5.825000762939453,-0.5,-0.5,17.199996948242216,1,0.1363247602413864,5.111100750222716,113.9000015258789,1.0000049222045477,113.9000015258789,4.233332316080738,116.9000015258789,0.1363247602413864
5548,2021-10-27,118.5,119.1500015258789,115.3499984741211,117.0,1277695.0,0.012820512820512775,1.7142849357769168,1.0,77.98741997532362,68.01141987587897,-7.533166546655551,-11.258048338761299,-6.155484048198815,-3.3031082663031555,32.678043506652564,3.8000030517578125,2.2316919935202577,10.01999931335449,-0.641510069902381,20.68150869661136,4.689244621726047,15.350754004982932,-10.241387638671853,83.23351159622499,10.915205313840488,5.330754691628436,10,-7.125,-7.325000762939453,-4.075000762939453,-3.9000015258789062,16.5,2,0.12405060715816218,-2.720001220703125,117.0,5.111100750222716,113.9000015258789,1.0000049222045477,113.9000015258789,0.12405060715816218
5549,2021-10-28,120.5999984741211,120.8000030517578,118.3000030517578,118.5,1298493.0,0.017721506110726537,-1.0000061035342287,1.3999989827473958,81.65679761035918,71.50739052215071,-8.102349339643439,-12.78904992274397,-8.203250983550646,-5.410058701034714,32.24098146789815,2.5,3.2341793382849744,11.342498016357425,-0.4715107134724974,23.156506746187347,5.435493651442471,17.24950238127238,-11.410074979628888,97.83778834987346,23.297285401048242,5.907004364914961,10,-7.724998474121094,-8.974998474121094,-6.174999237060547,-6.0,13.45000457763669,3,0.11733003072064951,1.7142849357769168,118.5,-2.720001220703125,117.0,5.111100750222716,113.9000015258789,0.11733003072064951
5550,2021-10-29,122.1500015258789,122.9000015258789,118.9000015258789,120.0500030517578,2992355.0,0.012852430110854574,1.2222231641231809,1.0000000000000067,84.44023259375976,75.04168501048423,-8.141310382757794,-13.657040311331343,-9.699665379460356,-6.942103950227391,31.751129415225886,4.0,4.268043194918761,12.015000915527338,-0.8983576470192816,24.928359478073958,5.558321634254028,18.471680196800648,-11.79907007566014,93.39206959622013,14.644359357823987,6.45667928127331,10,-8.22500228881836,-9.47500228881836,-7.725002288818359,-7.5500030517578125,12.150001525878878,4,0.09373724465497357,-1.0000061035342287,120.5999984741211,1.7142849357769168,118.5,-2.720001220703125,117.0,0.09373724465497357
5551,2021-11-01,122.1999969482422,123.0,120.5999984741211,122.25,1055380.0,0.0004092953069074756,2.096770065268111,-0.023810994328805683,84.3212258849808,78.07901092282239,-6.36841130117304,-12.891250367847746,-9.704057787515552,-6.975265228433358,31.173639866000684,2.4000015258789062,5.430643536859776,11.127496337890634,-2.447885228166186,24.702877903947453,4.339805554862224,17.915187120919043,-10.343177088944216,89.99996185302751,7.3974918657035005,6.787690783028406,11,-8.224998474121108,-9.474998474121108,-7.774997711181655,-7.599998474121108,18.3000030517578,0,0.07569558290511136,1.2222231641231809,122.1500015258789,-1.0000061035342287,120.5999984741211,1.7142849357769168,118.5,0.07569558290511136
5552,2021-11-02,122.0,123.3000030517578,120.8499984741211,121.6500015258789,865242.0,-0.0016366362785337207,-1.5128193089740887,-6.9995422642680865,82.69618910835214,78.76330340598558,-4.379336124566294,-11.999056218488704,-9.446946353980024,-6.769006591664009,30.44811537990999,2.4500045776367045,6.3963205768193205,10.097499465942377,-4.03597834746266,24.230977279347414,3.0307605592398517,17.164238372644903,-8.583134921003733,83.64776977091691,0.7495186915643615,7.066738906702519,11,-4.574996948242202,-9.125,-7.575000762939453,-7.400001525878906,17.850006103515625,1,0.0438524465091894,2.096770065268111,122.1999969482422,1.2222231641231809,122.1500015258789,-1.0000061035342287,120.5999984741211,0.0438524465091894
5553,2021-11-03,123.8499984741211,123.9499969482422,121.5,121.6999969482422,1159658.0,0.01516392191902538,1.0851051396179974,6.142888283378706,85.00949403922579,79.50424664214965,-5.708787293730239,-12.957929241953167,-11.196200924038848,-8.571584549546387,29.72632549584141,2.4499969482422017,7.544941065913008,10.959997940063474,-3.6305377116388087,25.550533591765756,3.6647301142123325,18.255265765914615,-8.851831319482983,98.23011359032918,13.19655974377406,7.295267825851143,11,-6.099998474121094,-10.650001525878892,-10.39999771118164,-10.224998474121094,16.79999542236328,2,0.0835688219752686,-1.5128193089740887,122.0,2.096770065268111,122.1999969482422,1.2222231641231809,122.1500015258789,0.0835688219752686
5554,2021-11-04,127.5500030517578,127.9499969482422,123.5999984741211,123.9499969482422,1411651.0,0.029874885936392204,-1.0232536683167504,1.6744202551409642,86.09155705230216,81.04921562861277,-8.648724398332632,-15.698613901148676,-14.821313428127226,-12.216542300594327,29.541335649732424,4.349998474121108,8.740009068388417,13.54000244140623,-1.9595242482873658,29.03952913109984,5.790239096559432,21.289765786253028,-10.940506534270952,95.58017570378009,11.273924191048266,7.749763344846803,11,-7.800003051757798,-12.350006103515597,-14.100002288818345,-13.925003051757798,11.199996948242202,3,0.05840844194428674,1.0851051396179974,123.8499984741211,-1.5128193089740887,122.0,2.096770065268111,122.1999969482422,0.05840844194428674
5555,2021-11-05,129.60000610351562,130.25,126.9000015258789,127.0,1240665.0,0.01607215211845947,-1.3928534449403545,0.7222226931717092,89.22559839376822,83.22140207613171,-9.205539047328998,-16.628249120166913,-16.803297000547246,-14.203010798950004,29.487911084040224,3.3499984741210938,8.794674693372826,14.337505340576172,-1.9707062877651254,30.645716968917455,6.183399526405523,22.49161115474682,-10.722409499877713,93.26431301859121,7.883249780834049,8.154105814170643,11,-6.975006103515625,-13.250007629394531,-17.037506103515625,-16.12500762939453,9.699996948242159,4,0.03433639458849869,-1.0232536683167504,127.5500030517578,1.0851051396179974,123.8499984741211,-1.5128193089740887,122.0,0.03433639458849869
5556,2021-11-08,125.0,130.60000610351562,124.3499984741211,129.60000610351562,1223782.0,-0.03549387258393688,-1.1186433664457163,-1.7692289634611547,76.32776337441936,83.084030892499,-3.202155728857548,-10.934949933223805,-12.230842866448228,-9.526454350320549,28.87559367354572,6.250007629394531,8.718981821478934,8.68749923706055,-7.267861907158704,24.642860381279817,0.709818664950916,16.665179809170183,-3.8479227170896735,42.56408490766092,-39.400451484952136,7.977680572109631,11,-2.0249977111816406,-8.474998474121094,-14.5,-11.950000762939453,13.050003051757784,0,0.07440002441406235,-1.3928534449403545,129.60000610351562,-1.0232536683167504,127.5500030517578,1.0851051396179974,123.8499984741211,0.07440002441406235
5557,2021-11-09,125.5,126.3000030517578,124.1500015258789,125.0,846519.0,0.0040000000000000036,1.0476145495764024,-0.10869550795114541,68.03278637265572,81.97796049220257,-2.6481097024876306,-10.288840812891465,-12.679005537194485,-9.962186524098385,28.025888188412747,2.150001525878892,9.044261825094537,8.12499923706055,-7.268454268804106,23.518452742925206,0.4282724841282288,15.82172598999287,-2.458336952968608,43.95601447404163,-35.10588038724372,7.6967267529323244,11,-1.0499954223632812,-8.974998474121094,-15.924999237060547,-12.625,12.199996948242216,1,0.1195219123505975,-1.1186433664457163,125.0,-1.3928534449403545,129.60000610351562,-1.0232536683167504,127.5500030517578,0.1195219123505975
5558,2021-11-10,125.4499969482422,126.4000015258789,125.0,125.75,720805.0,-0.00039843069129719133,-1.3333418104599266,-0.6000061035155966,67.62885099466826,80.4192997571258,-1.685859736661925,-9.156762703106736,-12.518649066216923,-9.849949048432208,28.206792282961786,1.4000015258789062,9.566321129701478,7.089996337890639,-7.679908184788772,21.859900860570065,-0.2949559234490664,14.474948599230345,-1.2999954223632955,26.428520825499792,-50.05376903880939,7.384952261339712,11,-0.6999931335449361,-8.824993133544936,-16.274997711181655,-12.924999237060561,14.000000000000014,2,0.11478684340833056,1.0476145495764024,125.5,-1.1186433664457163,125.0,-1.3928534449403545,129.60000610351562,0.11478684340833056
5559,2021-11-11,129.64999389648438,130.25,125.0500030517578,125.1999969482422,1341311.0,0.033479450381931786,-1.189479432692455,-14.83317226997675,80.94300498563605,80.03071891177872,-4.992083144907795,-12.065463252099661,-16.657150767473354,-13.930722681797192,28.64184644529707,5.199996948242202,9.759302654221102,10.077493667602539,-4.185540214841154,24.340527550046232,2.9459767263806924,17.209010608824386,0.95001220703125,85.27113902639533,6.410795421511963,7.131516941221844,11,-4.049991607666016,-13.02499008178711,-20.474994659423828,-17.124996185302734,9.600006103515625,3,0.0848438142525687,-1.3333418104599266,125.4499969482422,1.0476145495764024,125.5,-1.1186433664457163,125.0,0.0848438142525687
5560,2021-11-12,132.5,132.94999694824222,129.69999694824222,129.69999694824222,1477589.0,0.021982308042306054,-1.3214260412750265,0.6292146004423294,82.8621757137862,79.86860222609045,-6.95046205043036,-13.608789226626783,-19.379038484201203,-16.652504425863953,28.755301537526957,3.300003051757841,9.945797456199728,11.654999923706058,-2.444155268034052,25.754155115446167,4.605422327835996,18.70457751957612,-7.449996948242202,94.88639565540404,13.06065517926254,7.049577595870058,11,-5.600002288818345,-14.700000762939439,-23.35000228881836,-19.97500228881836,4.75,4,0.04716981132075482,-1.189479432692455,129.64999389648438,-1.3333418104599266,125.4499969482422,1.0476145495764024,125.5,0.04716981132075482
5561,2021-11-15,134.05000305175778,135.44999694824222,131.80000305175778,132.35000610351562,778231.0,0.0116981362396813,-1.6071356559364676,0.6071411054980587,81.86914640386196,79.77670859225819,-7.423422416584913,-13.674326947763433,-20.815732118708596,-18.068758238545072,28.984983247468293,3.649993896484432,9.903379581711036,11.817502975463839,-1.7047701241839661,25.339776075111644,5.056366425639936,18.57863952528774,-8.999999999999986,87.61066846351312,5.397558352416084,6.761136549823901,11,-5.57500457763669,-15.000003814697223,-25.45000457763669,-21.525005340576143,5.25,0,0.03916448997000721,-1.3214260412750265,132.5,-1.189479432692455,129.64999389648438,-1.3333418104599266,125.4499969482422,0.03916448997000721
5562,2021-11-16,136.75,137.80000305175778,133.30000305175778,134.05000305175778,1207465.0,0.020141714933044286,-1.1428586998775372,1.5882363500911474,82.64757071449317,79.51427266728791,-8.729053143482787,-14.843477327222672,-23.35097829955373,-20.647486949254684,29.606300705364042,4.5,9.728006339339274,13.0625,-0.11095357718917853,26.23595357718918,6.475773211405425,19.64922678859459,-11.283997192382827,91.79685311392491,9.311590479767759,6.586726788594586,11,-6.049999237060547,-16.524997711181655,-28.150001525878906,-24.22500228881836,3.550003051757784,1,0.009506420853804709,-1.6071356559364676,134.05000305175778,-1.3214260412750265,132.5,-1.189479432692455,129.64999389648438,0.009506420853804709
5563,2021-11-17,136.5,137.44999694824222,135.75,136.75,1071974.0,-0.001828153564899404,1.0606099839088172,-0.09259269724832762,80.45975701121988,78.88851710716764,-7.25934248333607,-13.73843039912137,-22.89382660021461,-20.240515225801943,31.726352805728485,1.699996948242216,9.603828163793693,11.822499847412104,-2.0949059700934924,25.7399056649177,4.863796938659306,18.7812027561649,-10.293957177734384,89.80389763327227,8.878079332411744,6.9587029087527945,11,-5.524997711181641,-16.17499923706056,-28.05000114440918,-23.97500228881836,6.0500030517578125,2,0.00879118643400889,-1.1428586998775372,136.75,-1.6071356559364676,134.05000305175778,-1.3214260412750265,132.5,0.00879118643400889
5564,2021-11-18,133.85000610351562,138.0,133.75,136.94999694824222,1478968.0,-0.019413874699519273,-1.5757551937633225,12.399963378906364,71.50735773635903,76.91982370078884,-4.047333759085404,-10.280565338959477,-20.039024704877818,-17.46652623471448,33.19490927528367,4.25,9.589978446435751,8.325005722045901,-5.662414378253004,22.312425822344792,1.3312956718964415,15.318715772195347,-6.948325667480475,50.000091920382076,-28.136459562246714,6.993710050149448,11,-2.775005340576172,-13.425006866455078,-25.43750762939453,-21.325008392333984,9.199996948242188,3,0.04183780791459757,1.0606099839088172,136.5,-1.1428586998775372,136.75,-1.6071356559364676,134.05000305175778,0.04183780791459757
5565,2021-11-19,136.25,137.0,133.64999389648438,134.5,1009307.0,0.017930472820660848,1.0615422175480769,-0.5645177962305705,73.77326835998757,76.63599092140753,-6.03999531765723,-11.510448053854986,-22.1166692263767,-19.746470896218085,34.7297801891588,3.350006103515625,9.411217965667362,9.607499694824213,-4.036365492068626,23.251364881717052,2.7855671013777794,16.429432288270633,-8.460453998847669,71.7741796551021,-4.660897142192084,6.821932593446421,11,-5.174999237060547,-15.825000762939453,-27.825000762939453,-23.72500228881836,8.699996948242188,4,0.022018348623853212,-1.5757551937633225,133.85000610351562,1.0606099839088172,136.5,-1.1428586998775372,136.75,0.022018348623853212
5566,2021-11-22,135.25,137.10000610351562,135.25,136.25,856860.0,-0.007339449541284404,-2.70001220703125,-0.5714285714285714,71.82866117853133,77.05775478872705,-3.8365874409556113,-9.306076333271776,-20.765443877407634,-18.649380094303837,37.10056411355733,1.850006103515625,8.831784414809022,7.539999771118161,-5.218181719449802,20.298181261686125,1.1609090258341723,13.919090516402136,-6.643617678939847,41.48932371055068,-32.62751145397634,6.379090745283978,11,-3.75,-13.775001525878906,-26.637500762939453,-22.72500228881836,10.100006103515625,0,0.014787430683918634,1.0615422175480769,136.25,-1.5757551937633225,133.85000610351562,1.0606099839088172,136.5,0.014787430683918634
5567,2021-11-23,132.94999694824222,135.05000305175778,132.75,134.69999694824222,1264000.0,-0.017005567850334802,-1.139543796397413,1.75,64.77271967261,76.74040686405391,-0.4119930780963159,-6.060601735830971,-18.25942814872215,-16.271860129374232,38.09467224601583,2.5,7.860848198079992,4.442496871948265,-7.46235854244469,16.347352286341234,-1.5099308352482126,10.394924579144742,-3.5921252128668755,3.8094656808041125,-64.47887629964082,5.952427707196483,11,-1.4249954223633097,-11.474998474121122,-24.28749656677249,-20.424999237060575,11.900009155273409,1,0.047762363665097674,-2.70001220703125,135.25,1.0615422175480769,136.25,-1.5757551937633225,133.85000610351562,0.047762363665097674
5568,2021-11-24,133.19999694824222,135.10000610351562,131.64999389648438,133.0,896554.0,0.0018804062108954689,-1.3793112520059982,-0.11428397042412339,60.32905417845257,74.44996788547796,0.6179370977004623,-5.431314750908371,-18.372021980224645,-16.441304227041485,39.00617127460135,3.45001220703125,7.614971161896065,3.957497024536167,-7.133148537623725,15.04814258669606,-1.5878257565437934,9.502819805616113,-3.1507549516969107,24.409473416091608,-38.75665254987448,5.545322781079947,11,0.6500015258788778,-11.724998474121122,-24.437498092651396,-20.674999237060575,9.350006103515597,2,0.053303350346730394,-1.139543796397413,132.94999694824222,-2.70001220703125,135.25,1.0615422175480769,136.25,0.053303350346730394
5569,2021-11-25,134.75,136.10000610351562,133.25,134.35000610351562,870490.0,0.011636659814339811,-1.1923072408652886,1.9999999999997158,59.590303027547684,71.86420425367369,-0.14812845572811284,-6.18393499861088,-19.904009582655192,-17.876969641821745,39.71314398063923,2.900009155273409,7.950282394568916,4.800000000000011,-5.761998303811026,15.361998303811063,-0.48099915190550746,10.08099915190553,-4.064697363178311,56.88071853336768,-2.3758177535405665,5.280999151905524,11,0.0749969482421875,-9.974998474121094,-23.475000381469727,-22.22500228881836,8.649993896484375,3,0.05788499481823983,-1.3793112520059982,133.19999694824222,-1.139543796397413,132.94999694824222,-2.70001220703125,135.25,0.05788499481823983
5570,2021-11-26,133.60000610351562,134.94999694824222,131.0,131.25,4102743.0,-0.008534277524930411,-1.7719217466725403,5.87510490577554,68.37608621087658,70.36497534334198,1.3123144403380707,-4.355459795755223,-18.702246939644624,-16.61417270131281,39.80356819375132,3.949996948242216,8.346032728490059,3.0775058746338004,-6.9310959723474355,13.086107721615036,-1.9267950488568317,8.081806798124418,4.399993896484375,42.62300822973209,-17.970673829118518,5.004300923490621,11,0.899993896484375,-8.825004577636719,-21.787506103515625,-21.075008392333984,9.5,4,0.0707335068601731,-1.1923072408652886,134.75,-1.3793112520059982,133.19999694824222,-1.139543796397413,132.94999694824222,0.0707335068601731
5571,2021-11-29,131.44999694824222,135.35000610351562,131.14999389648438,133.60000610351562,1421433.0,-0.01609288216354976,-2.0545373838257732,-0.9148951366794243,61.87623996681453,68.05704970471102,3.4137160660425536,-1.5567474997229738,-16.430894952287048,-14.372297766453642,39.911022643291055,4.20001220703125,7.97058473769539,0.46499671936038567,-8.747530121075329,9.6775235597961,-4.1412667008574715,5.071260139578243,6.410003051757798,8.823459013745419,-51.64926467192396,4.606263420217857,11,3.050003051757784,-6.67499542236331,-19.637496948242216,-18.924999237060575,9.0,0,0.10270064901801046,-1.7719217466725403,133.60000610351562,-1.1923072408652886,134.75,-1.3793112520059982,133.19999694824222,0.10270064901801046
5572,2021-11-30,127.3499984741211,131.35000610351562,127.3499984741211,130.35000610351562,4216537.0,-0.031190555871488335,-1.6666649712499715,1.3953464440075982,53.264607603963604,65.0353664372381,6.749927567496485,3.1248213577496244,-11.995179042954362,-10.20174547381211,39.55253950105026,4.099998474121122,7.092241653236158,-3.902501678466791,-12.290305803539184,4.485302446605587,-8.096403741002973,0.29140038406939084,10.372801525878913,0.0,-62.10312914898268,4.193902062536189,11,5.325000762939453,-0.8499984741210938,-16.07499885559082,-15.0,10.150001525878906,1,0.14134281778615287,-2.0545373838257732,131.44999694824222,-1.7719217466725403,133.60000610351562,-1.1923072408652886,134.75,0.14134281778615287
5573,2021-12-01,134.19999694824222,135.69999694824222,128.80000305175778,129.10000610351562,2475349.0,0.05378875976596986,-1.4210517862162155,-1.6999926249373851,57.16535913662653,63.441811037267826,-0.5147700123025345,-3.0672855470369598,-18.368136121414864,-16.935052968467744,39.379339094300526,8.349998474121122,6.324892473643217,2.4299968719482763,-5.284951823624084,10.144945567520637,-1.427477475837918,6.287471219734456,3.1078909907226375,78.28562858744749,18.323554557534358,3.857474347786183,12,-1.9749946594238565,-7.524997711181669,-22.924997329711942,-21.849998474121122,6.25,2,0.07935923545051105,-1.6666649712499715,127.3499984741211,-2.0545373838257732,131.44999694824222,-1.7719217466725403,133.60000610351562,0.07935923545051105
5574,2021-12-02,135.0,135.75,132.05000305175778,133.44999694824222,1279703.0,0.005961274738823796,1.4262250794206854,0.30392271259868886,54.20875464121549,61.26797617962649,-1.2678158737919887,-3.4578204381089677,-18.720322993625558,-17.580594094725953,38.51890826423172,3.699996948242216,5.256512840251787,2.8575000762939453,-4.71768740342668,10.43268755601457,-0.9300936635663675,6.645093816154258,1.9095723603711008,91.07143019332338,34.05946226431264,3.7875937398603114,12,-2.7749977111816406,-6.849998474121094,-23.725000381469727,-22.650001525878906,6.399993896484375,3,0.055925948531539316,-1.4210517862162155,134.19999694824222,-1.6666649712499715,127.3499984741211,-2.0545373838257732,131.44999694824222,0.055925948531539316
5575,2021-12-03,134.05000305175778,137.85000610351562,133.94999694824222,136.0,1030081.0,-0.007037014431423794,-2.6279000447116796,-1.2580600702887765,49.99999999999999,58.84256938201189,-0.740587448471814,-2.273933042897653,-17.30658520481282,-16.466519105048718,37.420637091492715,3.900009155273409,4.271488094693069,1.68500328063962,-5.8369733652638445,9.206979926543085,-2.0759850423121122,5.445991603591352,-6.70000457763669,63.80952104149126,10.227395439632382,3.7609883229517345,12,-1.4500007629394247,-5.600002288818331,-21.800003051757784,-21.70000457763669,6.750000000000028,4,0.06975002336341962,1.4262250794206854,135.0,-1.4210517862162155,134.19999694824222,-1.6666649712499715,127.3499984741211,0.06975002336341962
5576,2021-12-06,134.30000305175778,135.89999389648438,132.5,135.10000610351562,935809.0,0.0018649757128574862,1.8333534666369966,0.410258617316805,45.403381783578155,56.690420727675026,-1.273430878162543,-1.8882900852763953,-17.038468615044266,-16.58684447007998,37.037515332051164,3.399993896484375,3.711290739145795,1.4700031280517294,-5.241058335902153,8.181064592005626,-1.885527603925226,4.825533860028685,-6.740004425048795,66.19047169242346,16.721730668841474,3.355530731976947,12,-1.7000007629394247,-5.000003814697237,-21.000003814697237,-21.625003814697237,-1.199996948242159,0,0.06552496538936348,-2.6279000447116796,134.05000305175778,1.4262250794206854,135.0,-1.4210517862162155,134.19999694824222,0.06552496538936348
5577,2021-12-07,140.5,140.85000610351562,134.75,134.75,1214514.0,0.04616527779119117,-1.121741253396739,-7.187472581967739,56.13497104807784,56.22441149096671,-7.029008700149745,-7.280163627932325,-22.594100881297834,-22.595048491807546,37.0168369996467,6.550003051757841,2.948035545045741,6.920000076293945,0.3061048841458103,13.53389526844208,3.6130524802198636,10.226947672368027,-12.73420122375488,97.09538576868188,50.550599655842376,3.306947596074068,12,-6.399997711181641,-9.64999771118164,-27.150001525878906,-27.775001525878906,-9.199996948242216,1,-0.00035589360681698157,1.8333534666369966,134.30000305175778,-2.6279000447116796,134.05000305175778,1.4262250794206854,135.0,-0.00035589360681698157
5578,2021-12-08,139.85000610351562,142.85000610351562,139.44999694824222,140.44999694824222,1609112.0,-0.004626291078180578,-3.857124173033693,-0.10434623386549408,59.80392450188266,56.248147210337265,-5.963651729817826,-5.793056074481115,-21.29723362773545,-21.812575942973567,37.08626538713568,3.400009155273409,2.265550163966026,5.55000572204591,-0.4435023727378109,11.54351381682963,2.5532516746540352,8.546759769437784,-11.56083903417968,72.22223007139141,25.035753149234708,2.996754047391867,12,-4.750003814697266,-7.6750030517578125,-24.70000457763672,-26.975006103515625,-10.20001220703125,2,-0.016803761179503773,-1.121741253396739,140.5,1.8333534666369966,134.30000305175778,-2.6279000447116796,134.05000305175778,-0.016803761179503773
5579,2021-12-09,140.64999389648438,142.85000610351562,139.44999694824222,140.44999694824222,2982958.0,0.0057203271938122136,-2.0909217014961112,-0.3333333333332702,57.5862003648431,55.04927100522243,-6.5248727950557,-6.036175526476825,-21.405148561870107,-22.48446691519274,36.52734107058102,3.400009155273409,2.0261819720407175,5.799993515014648,-0.4117105298714989,12.011697559900796,2.694141492571589,8.905845537457708,-11.487176485097649,78.74385594532197,33.23547699375068,3.10585202244307,12,-5.549991607666016,-7.424991607666016,-25.17499542236328,-27.449996948242173,-10.899993896484375,3,-0.0014219477918310242,-3.857124173033693,139.85000610351562,-1.121741253396739,140.5,1.8333534666369966,134.30000305175778,-0.0014219477918310242
5580,2021-12-10,138.75,140.8000030517578,138.75,140.0,589557.0,-0.01350866675389073,-2.2800048828125,-6.2500953688877425,55.85284699097996,54.38000511901859,-4.266159948135254,-3.8408624884806386,-18.80638364642914,-20.48688144762005,35.479703089245895,2.0500030517578125,1.950001201969144,3.5874996185302734,-2.7539162810202527,9.9289155180808,0.4167916687550246,6.758207568305522,-8.76595126708554,60.38643781936553,13.776078941018461,3.170707949775262,12,-3.6499977111816406,-5.249996185302734,-21.275001525878906,-23.5500030517578,-8.25,4,0.01909905510979737,-2.0909217014961112,140.64999389648438,-3.857124173033693,139.85000610351562,-1.121741253396739,140.5,0.01909905510979737
5581,2021-12-13,139.30000305175778,141.89999389648438,139.05000305175778,139.05000305175778,673772.0,0.003963985958614691,-21.799926757812727,-0.2,61.278882632991326,55.270480122243896,-4.006906877540899,-4.192324799525551,-18.59974379257642,-20.923128556928532,34.12525972896273,3.149993896484375,1.8118895450100467,3.875002670288069,-2.702751580784195,10.452756921360333,0.5861255447519511,7.163879795824187,-8.543996876607252,56.1728348548152,3.977082615118455,3.288877125536128,12,-3.4749984741210653,-5.7999992370605185,-19.812503814697237,-22.95000457763669,-11.95000457763669,0,0.010768126110110021,-2.2800048828125,138.75,-2.0909217014961112,140.64999389648438,-3.857124173033693,139.85000610351562,0.010768126110110021
5582,2021-12-14,138.05000305175778,140.55000305175778,137.5,139.80000305175778,531835.0,-0.008973438425091462,-1.1403484350405522,-7.0,58.31905601680919,55.39866866448641,-1.2063560110740639,-2.9934119788915723,-16.654889752273178,-19.57905848275388,32.248050172553434,3.050003051757784,1.5212428831647458,2.5600025177001555,-4.098084086277339,9.21808912167765,-0.7690407842885918,5.889045819688903,-6.568356880905355,10.280419145622341,-43.55343948915152,3.329043301988748,12,-0.5999984741210653,-4.5499992370605185,-18.30000114440915,-21.525001525878878,-16.050003051757784,1,-0.035856550806350196,-21.799926757812727,139.30000305175778,-2.2800048828125,138.75,-2.0909217014961112,140.64999389648438,-0.035856550806350196
5583,2021-12-15,137.69999694824222,139.35000610351562,136.10000610351562,137.75,768429.0,-0.002535357448593012,-1.0000093900681248,0.028573172433019472,55.277278856600105,55.51739357730692,-0.3438203253449501,-2.6866411079119814,-15.557860929076355,-19.126482290638876,30.113732298259244,3.25,1.5670397146623714,2.1499965667725007,-4.567773151151556,8.867766284696557,-1.2088882921895276,5.508881425734529,-5.5362491814300085,23.70356807002357,-28.516152833161478,3.358884858962028,12,-0.02499389648440342,-3.7749938964844034,-17.212493896484403,-21.17499542236331,-12.899993896484418,2,-0.04647780710474536,-1.1403484350405522,138.05000305175778,-21.799926757812727,139.30000305175778,-2.2800048828125,138.75,-0.04647780710474536
5584,2021-12-16,139.44999694824222,140.10000610351562,137.64999389648438,139.69999694824222,636830.0,0.012708787500247842,3.666608538960348,4.999694842846907,60.24517223465735,56.655746047824415,-1.5602865989863801,-4.211519657743878,-16.55895098180858,-20.789040423550148,28.67387372549749,2.45001220703125,2.27949728493752,3.6199970245361612,-3.264188364298093,10.504182413370415,0.17790433011901996,7.0620897189533025,-6.645073681227814,57.75858440232825,4.146284916955182,3.4420926944171297,12,-1.7749938964844034,-5.499992370605497,-18.76249313354495,-22.92499542236331,-12.000000000000014,3,-0.07027610804032625,-1.0000093900681248,137.69999694824222,-1.1403484350405522,138.05000305175778,-21.799926757812727,139.30000305175778,-0.07027610804032625
5585,2021-12-17,139.25,139.64999389648438,136.55000305175778,139.0,1664310.0,-0.0014341839556758496,4.9048131139918,-1.0,64.66167332852999,58.79555621948572,-0.609159148498577,-3.979265483945028,-15.577584464071009,-20.498683472594948,27.0693771487727,3.099990844726591,2.374364955533224,3.2700000762939396,-3.7814206940189763,10.321420846606856,-0.25571030886251833,6.795710461450398,-5.842371762795523,54.31035389941806,-4.762233162635766,3.525710385156454,12,-0.4499969482421875,-4.149997711181641,-18.137496948242188,-22.724998474121094,-12.400001525878906,4,-0.06822262118491917,3.666608538960348,139.44999694824222,-1.0000093900681248,137.69999694824222,-1.1403484350405522,138.05000305175778,-0.06822262118491917
5586,2021-12-20,137.25,138.05000305175778,135.14999389648438,136.05000305175778,1788613.0,-0.014362657091561926,1.0714328532269797,4.799987792968864,70.20410362159912,60.35879317209919,2.0711028460152647,-1.9201975184742537,-12.785613966461682,-18.42063271022775,25.20973985034678,4.100006103515625,2.515006016982767,1.1700000762939453,-5.894545068451237,8.234545221039127,-2.3622724960786456,4.702272648666536,-3.275829090816842,38.88893598383722,-26.513497864054706,3.5322725723725945,12,1.75,-2.1499977111816406,-14.900001525878892,-19.550003051757784,-11.300003051757798,0,-0.049180327868852514,4.9048131139918,139.25,3.666608538960348,139.44999694824222,-1.0000093900681248,137.69999694824222,-0.049180327868852514
5587,2021-12-21,139.30000305175778,140.64999389648438,137.69999694824222,138.85000610351562,721455.0,0.01493626995816233,-1.145440421695127,0.37499841053873123,62.9441899589328,60.70771155621588,-0.1866487375144743,-3.657609602738802,-14.011556070277791,-20.3838637323055,24.39701157220519,3.399993896484375,2.967853401051883,2.9025028228759595,-4.140484187397732,9.94548983314965,-0.6189906822608862,6.423996328012805,-4.793282030914668,75.45471191406197,11.199347674609754,3.5214935051368443,12,-0.3000030517577841,-4.200000762939425,-15.537504196166964,-20.350006103515568,-10.550003051757784,1,-0.08578610420558708,1.0714328532269797,137.25,4.9048131139918,139.25,3.666608538960348,139.44999694824222,-0.08578610420558708
5588,2021-12-22,140.30000305175778,140.30000305175778,139.0,139.89999389648438,438102.0,0.007178750740073125,5.499866488652317,0.8889152622834015,63.316604877450274,61.3444231687278,-1.2472673662415161,-4.319905849165224,-14.207241565007564,-21.299976089495743,23.930978161008795,1.300003051757784,3.633772625718734,3.547502517700167,-3.532527371428813,10.627532406829147,0.007487573135676939,7.087517462264657,-5.292684925954319,93.63653009588016,31.419390027680613,3.540014944564491,12,-1.775009155273409,-5.200000762939425,-14.837501525878878,-20.175003051757784,-11.25,2,-0.13043480152318154,-1.145440421695127,139.30000305175778,1.0714328532269797,137.25,4.9048131139918,139.25,-0.13043480152318154
5589,2021-12-23,142.5500030517578,142.89999389648438,140.85000610351562,140.9499969482422,406600.0,0.01603706308666286,-1.2777796615916721,3.9999237078011616,70.04718712617743,62.92157207263862,-3.5753992665896135,-6.277434738218972,-15.598915417227033,-23.458540046385068,23.43291055149664,2.599990844726591,3.518773844875909,5.407502365112293,-2.0569598959235122,12.871964626148099,1.6752712345943905,9.139733495630196,-7.072123647291619,95.48398910030242,32.08573461881854,3.7322311305179006,12,-3.5250091552734375,-7.425006866455078,-16.900001525878906,-22.425003051757812,-11.449996948242188,3,-0.12451771041741222,5.499866488652317,140.30000305175778,-1.145440421695127,139.30000305175778,1.0714328532269797,137.25,-0.12451771041741222
5590,2021-12-27,143.0500030517578,144.0,141.85000610351562,141.9499969482422,332020.0,0.0035075411385185884,-2.3077139771820274,0.687501192088348,70.39628780732801,63.93461709200937,-3.801016369589007,-6.359204559389212,-15.270275018965577,-23.855284676536357,23.762133087177638,2.149993896484375,3.33717096734685,5.435002517700184,-2.277538591657134,13.147543627057502,1.5787319630215393,9.291273072378829,-6.978354487930176,89.26557860943389,25.137378158048264,3.8562705546786575,12,-3.475006103515625,-7.375003814697266,-17.300003051757812,-22.82500457763672,-13.949996948242188,0,-0.10905281908921927,-1.2777796615916721,142.5500030517578,5.499866488652317,140.30000305175778,-1.145440421695127,139.30000305175778,-0.10905281908921927
5591,2021-12-28,144.9499969482422,145.75,143.0500030517578,143.25,572757.0,0.013282026256210111,-1.5714368755676658,1.5454431960049937,62.97376819601745,64.45180733414361,-5.3811619823804335,-7.584833764656167,-16.27828721133301,-25.599210406294915,24.135188704491238,2.6999969482421875,3.2396775956658246,6.659996414184576,-1.1432152378380636,14.463208066207216,2.758390588173256,10.561602240195896,-8.085513240797326,90.0620776586771,28.860439062242406,3.9016058260113144,12,-4.5,-8.39999771118164,-19.199996948242188,-24.724998474121094,-21.54999542236328,1,-0.12487063715209412,-2.3077139771820274,143.0500030517578,-1.2777796615916721,142.5500030517578,5.499866488652317,140.30000305175778,-0.12487063715209412
5592,2021-12-29,145.35000610351562,145.35000610351562,144.1999969482422,144.9499969482422,393631.0,0.002759635485996448,4.749914171275987,0.2352999255010726,66.27219522589341,65.67346470850954,-5.181677225969423,-6.922083735088904,-15.806796934983652,-25.865586624201853,25.72036562721436,1.1500091552734375,3.3625748876457635,6.160005187988276,-0.38036422450153395,12.700374600478085,2.8898204817433566,9.430189894233195,-7.419260440964138,94.07416449652779,32.851040497173486,3.270184706244912,12,-4.9000091552734375,-8.800006866455078,-18.862506866455078,-25.12500762939453,-24.70000457763672,2,-0.13347098961562542,-1.5714368755676658,144.9499969482422,-2.3077139771820274,143.0500030517578,-1.2777796615916721,142.5500030517578,-0.13347098961562542
5593,2021-12-30,144.85000610351562,145.85000610351562,144.39999389648438,145.35000610351562,434357.0,-0.0034399723357693146,-1.0714098875228877,-1.2499713904253291,62.650634526398655,65.94073829648079,-3.9792493312409647,-5.885030974142097,-14.714892155041412,-25.254261836536728,26.48524613144041,1.45001220703125,3.274760445161462,5.127504730224615,-1.436390721496963,11.691400181946193,1.845557004363826,8.409452456085404,-5.980949920470323,80.0,20.125926181135483,3.2819477258607894,12,-4.350006103515625,-8.250003814697266,-18.350006103515625,-24.62500762939453,-22.850006103515625,3,-0.11114950241707211,4.749914171275987,145.35000610351562,-1.5714368755676658,144.9499969482422,-2.3077139771820274,143.0500030517578,-0.11114950241707211
5594,2022-01-03,142.5500030517578,145.35000610351562,142.3000030517578,145.0,536059.0,-0.01587851539415286,-1.067800818285738,4.899993896484375,61.17646953226472,65.55349343022908,-1.3334978748184767,-3.1520040407452257,-11.843954497208642,-22.847194637063154,27.005388218341864,3.0500030517578125,3.3364820497422443,2.4500015258789176,-3.8327242628431293,8.732727314600965,-0.69136136848212,5.591364420239955,-2.703613879846671,17.499923706054688,-40.56158434032381,3.1413628943610274,1,-2.0500030517578125,-5.950000762939453,-14.887504577636719,-22.32500457763672,-16.85000610351561,0,-0.09470361074000377,-1.0714098875228877,144.85000610351562,4.749914171275987,145.35000610351562,-1.5714368755676658,144.9499969482422,-0.09470361074000377
5595,2022-01-04,143.39999389648438,144.5500030517578,142.6999969482422,143.0,736874.0,0.0059627557104853235,-2.70001220703125,-0.16326301825451692,61.84968243202133,64.62522440916489,-1.7130504476534156,-3.4420784915259617,-12.004648569905669,-23.57850326471558,27.141908254476338,2.0,3.5936775579616267,2.8324928283691406,-2.9241766677648116,8.589162324503093,-0.045841919697835465,5.710827576436117,-2.713098354148599,30.985630961130955,-26.18643609218402,2.878334748066983,1,-1.6249923706054688,-6.799991607666016,-13.599994659423828,-23.17499542236328,-19.349990844726577,1,-0.0857739771024516,-1.067800818285738,142.5500030517578,-1.0714098875228877,144.85000610351562,4.749914171275987,145.35000610351562,-0.0857739771024516
5596,2022-01-05,143.10000610351562,143.9499969482422,142.10000610351562,143.3000030517578,618324.0,-0.0020919651725040955,1.4666795519973959,-0.5,65.44344305668724,64.90291919780428,-0.5542585065667822,-2.581361231675942,-11.004638083035104,-23.1300351768094,27.652328490066868,1.8499908447265625,3.5603869978976093,2.0925048828125057,-2.947784482322845,7.1327942479478565,-0.42763979975518396,4.612649565380195,-1.6902750826146757,26.666666666666668,-34.931708617215264,2.52014468256768,1,-0.6750030517578125,-6.500003814697266,-13.462505340576172,-22.87500762939453,-19.00000762939453,2,-0.09783367856653125,-2.70001220703125,143.39999389648438,-1.067800818285738,142.5500030517578,-1.0714098875228877,144.85000610351562,-0.09783367856653125
5597,2022-01-07,140.44999694824222,143.8000030517578,139.35000610351562,143.0,1007334.0,-0.018518581706813086,1.1445721114072984,12.750209811550937,57.37265656831768,64.24248049678955,2.543509409621379,0.06820674105736657,-7.770904126479053,-20.311917011324937,26.955286673441393,4.4499969482421875,3.368837998586315,-0.5550041198730185,-5.596402917198304,4.486394677452267,-3.0757035185356756,1.9656952787896387,5.400009155273409,16.922936072716784,-47.42536916606768,2.5206993986626496,1,2.150009155273409,-3.8499946594238565,-10.812496185302763,-20.224998474121122,-19.149993896484418,4,-0.12139548446303261,1.4666795519973959,143.10000610351562,-2.70001220703125,143.39999389648438,-1.067800818285738,142.5500030517578,-0.12139548446303261
5598,2022-01-10,137.5,141.39999389648438,136.69999694824222,141.0,649742.0,-0.02100389471228914,1.1860512980653088,1.3725473769873955,45.08816663066558,61.46925599728823,5.648563953834412,2.986225490701713,-4.30778333998316,-17.203669987649434,25.624603416640422,4.699996948242159,3.1360864654468514,-3.387500762939453,-8.647068013395995,1.8720664875170883,-6.017284388167724,-0.7577171377111824,8.22000610351563,9.24858040491285,-53.622734092440716,2.6297836252282645,1,3.7750015258789062,-0.17499542236328125,-7.912500381469727,-17.275001525878906,-15.199996948242202,0,-0.12254544344815343,1.1445721114072984,140.44999694824222,1.4666795519973959,143.10000610351562,-2.70001220703125,143.39999389648438,-0.12254544344815343
5599,2022-01-11,140.44999694824222,141.60000610351562,138.39999389648438,138.39999389648438,1119004.0,0.02145452325994346,-2.121958481268934,-0.5857151576450974,52.65486158044665,59.49798641652364,2.647798802228351,0.021583638088657153,-6.767497310831288,-19.93114971478161,24.24194015098603,4.100006103515625,3.13290389282173,-0.4275039672851335,-5.689732363219633,4.834724428649366,-3.058618165252369,2.203610230682102,4.90920878906249,47.77066349439622,-15.51502898171168,2.6311141979672437,1,0.8250045776366903,-1.4999923706054972,-10.999996185302763,-20.224998474121122,-18.449996948242216,1,-0.1313634556719948,1.1860512980653088,137.5,1.1445721114072984,140.44999694824222,1.4666795519973959,143.10000610351562,-0.1313634556719948
5600,2022-01-12,141.39999389648438,142.5,140.10000610351562,141.64999389648438,1093981.0,0.006763951362649401,1.4615167923878682,-0.12195103796827496,59.62876159456206,59.12631901636192,1.6082598878056444,-0.758596766330129,-7.2560325373176795,-20.65962819775234,23.1030698225346,2.399993896484375,3.0796533090609444,0.3899932861328068,-4.779310686543681,5.559297258809295,-2.1946587002054514,2.974645272471065,3.612843489257841,64.8275441136852,-1.4803857464519012,2.584651986338246,1,-0.12499237060546875,-2.2249908447265625,-11.212491989135742,-21.17499542236328,-21.649993896484375,2,-0.11103251503487177,-2.121958481268934,140.44999694824222,1.1860512980653088,137.5,1.1445721114072984,140.44999694824222,-0.11103251503487177
5601,2022-01-13,140.8000030517578,142.3000030517578,140.10000610351562,141.0,404709.0,-0.004243216906825387,-1.7500119209971676,0.79998779296875,53.73134781578906,57.73289152635033,1.7407224693469914,-0.04265473395776098,-6.1936493243013615,-19.844149099380218,21.71569059864859,2.1999969482421875,2.641101175262861,-0.2849975585937443,-5.393001582072003,4.823006464884514,-2.8389995703328736,2.269004453145385,3.880320716484391,57.7465151964512,-7.098539782646114,2.5540020117391227,1,0.47499847412109375,-1.625,-10.275001525878906,-20.57500457763672,-25.650001525878906,3,-0.11896306560336323,1.4615167923878682,141.39999389648438,-2.121958481268934,140.44999694824222,1.1860512980653088,137.5,-0.11896306560336323
5602,2022-01-14,133.10000610351562,140.5,131.80000305175778,140.10000610351562,1406390.0,-0.05468747714026456,1.2307719394342576,35.00053406576639,36.56715610611253,54.83472725742964,8.404099381263137,7.6602306750220635,1.895246369754716,-11.964864440944552,21.224648666052758,9.000000000000028,1.9269854232399553,-7.737494659423817,-13.846321798943507,-1.628667519904127,-10.791908229183662,-4.683081089663972,11.261104591926568,12.149564696571282,-47.02721025503135,3.054413569759845,1,5.474998474121094,5.724998474121094,-2.150005340576172,-12.875007629394531,-18.600006103515625,4,-0.0676183863011619,-1.7500119209971676,140.8000030517578,1.4615167923878682,141.39999389648438,-2.121958481268934,140.44999694824222,-0.0676183863011619
5603,2022-01-17,131.30000305175778,133.94999694824222,130.89999389648438,133.69999694824222,904742.0,-0.01352368872438614,1.1034548075809816,0.3428562709263474,28.65273164426776,51.22097860320776,9.029446170657764,9.440181238011945,4.011610119437222,-9.983841773649715,21.215726166958586,3.050003051757841,1.2290662720958494,-9.217498016357439,-16.563550864940424,-1.8714451677744535,-12.890524440648932,-5.544471592065946,12.30744118506334,3.448352972436609,-49.02343627209902,3.6730264242915,1,6.42499542236331,7.074996948242216,1.1749992370605753,-9.650001525878878,-17.400001525878878,0,-0.07616146052988315,1.2307719394342576,133.10000610351562,-1.7500119209971676,140.8000030517578,1.4615167923878682,141.39999389648438,-0.07616146052988315
5604,2022-01-18,129.64999389648438,131.39999389648438,127.0,131.30000305175778,1301185.0,-0.01256671071533022,3.7567736986662927,0.6875055631142987,25.63633347186473,47.19727316319036,9.674534899820543,10.87597114432964,5.846048938719633,-8.195697657154895,21.30291427735132,4.399993896484375,0.3123555197248038,-10.37750701904298,-19.185308384532334,-1.5697056535536262,-14.781407701787657,-5.973606336298303,12.94085431310981,17.096734816028224,-29.451839352321336,4.403900682744677,1,5.825004577636719,6.7750091552734375,3.987508773803711,-6.999992370605469,-17.399993896484375,1,-0.05669102345346022,1.1034548075809816,131.30000305175778,1.2307719394342576,133.10000610351562,-1.7500119209971676,140.8000030517578,-0.05669102345346022
5605,2022-01-19,129.75,131.35000610351562,127.5,128.30000305175778,1217422.0,0.0007713544791638771,-1.524591640193111,-0.8787811531881768,20.428017989936322,42.1955592668847,8.308368172486126,10.569669406444802,5.869349282385343,-8.171552044149394,21.750702975801158,3.850006103515625,-0.5785018419971664,-9.802500915527332,-19.73916879545692,0.1341669644022545,-14.770834855492126,-4.834166975562539,11.281763388634772,17.97385262406241,-22.11753512795398,4.96833393996479,1,5.650001525878906,6.6750030517578125,4.412502288818359,-7.099998474121094,-20.349998474121094,2,-0.05973025048169556,3.7567736986662927,129.64999389648438,1.1034548075809816,131.30000305175778,1.2307719394342576,133.10000610351562,-0.05973025048169556
5606,2022-01-20,130.5,130.5,124.9000015258789,130.25,892745.0,0.005780346820809301,43.79998779296875,0.17241415597671902,21.497095849841727,38.209385853720704,6.239218198925357,9.789985523717235,5.4022077407396125,-8.813334449700449,22.812652460835352,5.599998474121094,-1.3398266929527836,-8.715000915527355,-19.410505509816943,1.9805036787622328,-14.062753212672135,-3.3672486183825754,9.128587049771284,35.89742962738718,2.5256715971131385,5.347752297144789,1,3.200000762939453,4.875003814697266,3.8000030517578125,-7.849998474121094,-17.150001525878906,3,-0.0823754789272031,-1.524591640193111,129.75,3.7567736986662927,129.64999389648438,1.1034548075809816,131.30000305175778,-0.0823754789272031
5607,2022-01-21,127.3499984741211,128.94999694824222,126.0,128.55000305175778,1436724.0,-0.024137942727041395,1.9500082016303104,-4.800018310546761,19.51217048380215,35.36760850406922,8.197635767865023,12.647250807303408,8.78817740014307,-5.535609297393563,23.363544684006353,4.5,-2.349967641467174,-11.26750221252442,-23.205954594830985,0.6709501697821594,-17.236728403677716,-5.298276021371123,10.511158312783095,27.07180317669594,-0.385198066381502,5.969226191153289,1,6.350002288818359,8.025005340576172,7.312505722045898,-4.6999969482421875,-12.900001525878892,4,-0.09579895637549896,43.79998779296875,130.5,-1.524591640193111,129.75,3.7567736986662927,129.64999389648438,-0.09579895637549896
5608,2022-01-24,122.0,127.4499969482422,120.5500030517578,126.9499969482422,1489445.0,-0.04201019660952943,1.3193268690743922,4.124981721312106,17.637774916653328,31.476821096981066,12.424285630063224,17.450668867959052,14.318453704274503,-0.05895958506650345,24.218301459717097,6.899993896484403,-3.6442737739131985,-15.702500534057606,-29.721792312694816,-1.6832087554203952,-22.712146423376197,-8.692854644739015,14.305818155581164,13.364038449368316,-14.718271597098852,7.0096458893186036,1,9.525001525878906,11.200004577636719,13.475004196166992,0.6500015258789062,-9.099998474121094,0,-0.061475409836065587,1.9500082016303104,127.3499984741211,43.79998779296875,130.5,-1.524591640193111,129.75,-0.061475409836065587
5609,2022-01-25,124.8000030517578,125.25,122.6999969482422,122.9000015258789,1100148.0,0.022950844686539407,-1.2173836605665116,-0.38383892873986586,22.403571915313222,27.340688910397862,8.013587814975452,13.96889035838116,11.599582530713022,-2.7642419875785578,24.586721037947235,3.25,-4.648470156515884,-12.014997482299819,-26.959037730758055,2.9290427661584175,-19.487017606528937,-4.542977358070701,9.300000989288108,39.35184073219556,11.156077825365742,7.472020124229122,1,6.625000000000014,8.40000152587892,11.000000000000014,-2.150001525878892,-14.25,1,-0.08733975368060187,1.3193268690743922,122.0,1.9500082016303104,127.3499984741211,43.79998779296875,130.5,-0.08733975368060187
5610,2022-01-26,127.4499969482422,128.25,124.8000030517578,125.5999984741211,1001313.0,0.02123392493336218,-1.0000044228510943,0.973682625473338,28.29402520049119,24.514319730920327,3.5500104410140096,10.635549717973035,8.971308164707679,-5.2871768781253365,24.41106330097792,3.4499969482422017,-5.159360978185873,-8.58500328063964,-23.785076938673953,6.615070377394673,-16.18504010965681,-0.9849664516224692,4.753006954303359,69.3466935957541,39.26559779645282,7.600036829017158,1,3.0750045776367045,5.750007629394517,8.362506866455064,-4.699993133544936,-19.299995422363295,2,-0.1192624347760084,-1.2173836605665116,124.8000030517578,1.3193268690743922,122.0,1.9500082016303104,127.3499984741211,-0.1192624347760084
5611,2022-01-27,126.8499984741211,128.10000610351562,122.6500015258789,124.9499969482422,1003188.0,-0.004707716661341066,1.477265357999303,1.027028698919084,29.999997756059926,23.784635469803373,2.193804721626549,10.340160422903523,9.536533068199446,-4.579882271030641,24.018265836214393,5.450004577636719,-6.185857359223036,-8.280001831054676,-23.40027215540306,6.840268493293692,-15.840136993228867,-0.7198666688804849,3.721585309314179,74.99999999999979,41.46768731154394,7.560135162174187,1,0.40000152587890625,6.350006103515625,10.100004196166992,-4.099994659423828,-21.599998474121094,3,-0.13756402962671055,-1.0000044228510943,127.4499969482422,-1.2173836605665116,124.8000030517578,1.3193268690743922,122.0,-0.13756402962671055
5612,2022-01-28,125.9499969482422,126.75,123.9499969482422,126.5,1426634.0,-0.0070950062018526605,4.333323645241425,-0.28947505792311456,31.924876126798424,24.14820707897345,2.2047732341056445,10.237103170473304,10.303543682803408,-3.5679468050865495,23.60424110836813,2.900001525878892,-7.612478428019301,-8.210002899169908,-23.056325535045787,6.636319736705985,-15.633164217107847,-0.7868415812319682,3.218565532758234,70.12981865813784,32.14086188196855,7.423161317937944,1,0.02500152587889204,7.250007629394517,11.100004196166978,-3.199993133544936,-22.4499969482422,4,-0.1000396886019691,1.477265357999303,126.8499984741211,-1.0000044228510943,127.4499969482422,-1.2173836605665116,124.8000030517578,-0.1000396886019691
5613,2022-01-31,128.75,130.75,127.0500030517578,127.3000030517578,1661255.0,0.022231068833677092,-2.7948746038577004,-2.6363434595645274,31.603780148701148,24.811256709733048,-1.1119171821380576,6.50246879400737,7.408403495644478,-6.217840439914369,22.63851836156296,4.800003051757798,-8.898886391415147,-4.604999542236328,-18.739649090940702,9.529650006468032,-11.672324316588515,2.462325232115859,-8.199996948242202,75.30863732394698,36.964250736778226,7.06732477435218,1,-2.7999954223632812,4.450004577636719,8.30000114440918,-5.999996185302734,-24.8000030517578,0,-0.11106798486802172,4.333323645241425,125.9499969482422,1.477265357999303,126.8499984741211,-1.0000044228510943,127.4499969482422,-0.11106798486802172
5614,2022-02-01,129.05000305175778,130.44999694824222,127.5999984741211,130.0,1677406.0,0.002330120790351664,2.0810946791926184,-0.6551716880465683,30.176585529773675,25.89443088082609,-1.682960528294899,5.41695265950878,7.100218142666591,-6.352490269641521,22.411771458314217,2.849998474121122,-9.149212455972929,-3.6299964904785327,-17.1936236648871,9.93363068393002,-10.411810077682816,3.1518170967257504,-8.296000061035144,79.01237940138405,42.1995986779612,6.781813587204276,2,-3.400001525878878,4.150001525878935,7.762495040893583,-6.2999992370605185,-19.650001525878878,1,-0.1251453013867937,-2.7948746038577004,128.75,4.333323645241425,125.9499969482422,1.477265357999303,126.8499984741211,-0.1251453013867937
5615,2022-02-02,131.10000610351562,132.14999389648438,129.80000305175778,130.30000305175778,1673266.0,0.015885339041298963,-1.6110965116771414,-0.8421111807128334,35.12271381598194,27.408388432619446,-3.9351496329435633,2.5278206820642595,4.988314489057927,-8.181227764583696,21.999158787706538,3.099990844726591,-8.98998355754253,-0.9649940490722599,-13.563076864168465,11.633088766023945,-7.264035456620377,5.334047358475843,-10.146083172607433,88.94748803991061,52.51966777555495,6.299041407548104,2,-4.750007629394531,2.0999984741210938,5.97498893737793,-8.22500991821289,-24.25000762939453,2,-0.15675058806276254,2.0810946791926184,129.05000305175778,-2.7948746038577004,128.75,4.333323645241425,125.9499969482422,-0.15675058806276254
5616,2022-02-03,129.10000610351562,135.14999389648438,124.1500015258789,134.10000610351562,3989985.0,-0.015255529419432756,2.098600055017795,-6.249976158232817,42.565062509926705,29.96982087996662,-2.407832356751584,3.610300216460246,6.934135377251096,-5.952580223679178,22.143094424213277,10.999992370605469,-8.624816662345467,-2.2649940490722713,-13.791625581494742,9.2616374833502,-8.028309815283507,3.498321717138964,-7.698240333984387,45.98223712982092,6.21555904331219,5.763315766211237,2,-1.2500076293945312,4.099998474121094,8.524991989135742,-5.675006866455078,-23.850006103515625,3,-0.16227733220119667,-1.6110965116771414,131.10000610351562,2.0810946791926184,129.05000305175778,-2.7948746038577004,128.75,-0.16227733220119667
5617,2022-02-04,123.4000015258789,130.0,122.8499984741211,129.35000610351562,1957930.0,-0.044151853665028606,-1.0283661541092073,1.1900009155273437,37.17533299925865,32.14066066692276,2.987062982725064,8.398040446840639,12.586756552875642,-0.11702398307373585,23.33695398347347,7.150001525878906,-8.29728488063219,-7.112498855590815,-18.327801211619317,4.102803500437702,-12.72015003360508,-1.5048476775765636,-1.1733420687304772,4.471571190651197,-38.241351922009265,5.607651178014256,2,5.499996185302734,9.800003051757812,15.099996566772461,0.8999977111816406,-12.300003051757812,4,-0.1470826685692752,2.098600055017795,129.10000610351562,-1.6110965116771414,131.10000610351562,2.0810946791926184,129.05000305175778,-0.1470826685692752
5618,2022-02-07,120.6500015258789,125.3000030517578,118.8000030517578,124.5500030517578,2440978.0,-0.022285250939995227,1.4074067271460973,0.6554619370440775,35.89343630858039,33.63953448839689,6.174770267682078,10.351692357636523,15.24838148721929,2.7163899361724475,25.608393348490445,6.5,-8.137294345484037,-9.019998931884771,-20.552259341892267,2.512261478122724,-14.786129136888519,-3.2538687268810236,14.499992370605469,11.314981712774443,-33.20734792855552,5.766130205003745,2,6.3249969482421875,11.675003051757812,17.84999656677246,4.6999969482421875,-10.700004577636705,0,-0.14214671619544328,-1.0283661541092073,123.4000015258789,2.098600055017795,129.10000610351562,-1.6110965116771414,131.10000610351562,-0.14214671619544328
5619,2022-02-08,122.0,122.5,119.5,120.6500015258789,1342425.0,0.01118937801116826,1.5531931471759859,-0.3461533194700129,38.31071212725873,34.752499702482176,4.901240326299529,7.956530740353571,13.773904069163962,1.389045318570524,27.94547599363967,3.0,-7.559363750674066,-6.747500610351551,-17.57939655751099,4.084395336807887,-12.163448583931256,-1.331552636771832,12.822994079589847,19.571857737610348,-27.139273505226694,5.4159479735797165,2,4.974998474121094,10.075004577636719,16.55000114440918,3.4000015258789062,-9.449996948242202,1,-0.1479508446865393,1.4074067271460973,120.6500015258789,-1.0283661541092073,123.4000015258789,2.098600055017795,129.10000610351562,-0.1479508446865393
5620,2022-02-09,125.6999969482422,127.5500030517578,122.9000015258789,123.0500030517578,1659510.0,0.03032784383805076,-2.152546668666681,1.962960660536792,43.3517974512332,36.23603300194587,1.03582886824546,3.1832274573210526,10.026929391121982,-2.2434001680543503,29.659930888899282,5.550003051757798,-6.260132226365471,-2.2625038146972543,-11.372296736303596,6.847289106909088,-6.817400275500418,2.2923926461059096,8.80253731079101,42.201821163159146,-5.634390752192054,4.554896460803169,2,1.275001525878892,5.975006103515611,12.850004196166978,-0.29999542236329546,-16.5,2,-0.12967379330227768,1.5531931471759859,122.0,1.4074067271460973,120.6500015258789,-1.0283661541092073,123.4000015258789,-0.12967379330227768
5621,2022-02-10,124.0500030517578,126.75,123.25,126.1500015258789,1395575.0,-0.013126443409253175,1.1212150636824132,-0.7924540795762046,45.23122027760853,37.714515685369214,2.510925336111896,3.7039139639826146,11.679115731058815,-0.4884588925280724,31.467037057066328,3.5,-5.267959562591756,-3.074997711181652,-10.043688623944078,3.893693201580774,-6.559343167562858,0.40934774519955397,10.138480583129919,46.8750127724273,-3.43955065034946,3.48434545638121,2,2.9249954223632955,7.324996948242202,15.137498855590835,4.6500015258789205,-16.3000030517578,3,-0.1386538021321958,-2.152546668666681,125.6999969482422,1.5531931471759859,122.0,1.4074067271460973,120.6500015258789,-0.1386538021321958
5622,2022-02-11,124.0999984741211,125.1500015258789,122.0999984741211,122.6500015258789,1145896.0,0.0004030263694747571,-1.3921563934249657,-0.6904752389637048,53.58361570343158,40.15671963589482,2.4260338019555405,3.1042455141936642,11.764114334073327,-0.3036152942641053,32.12826057644346,3.0500030517578125,-4.625820623217166,-2.5750019073486357,-9.065035482635437,3.9150316679381802,-5.820018694992029,0.6700148802947723,9.78071554910403,60.571376255580525,5.35219939818932,3.245016787643405,2,2.875,7.200004577636719,15.412504196166992,4.600006103515625,-15.400001525878892,4,-0.15189362373805293,1.1212150636824132,124.0500030517578,-2.152546668666681,125.6999969482422,1.5531931471759859,122.0,-0.15189362373805293
5623,2022-02-14,121.3000030517578,122.3499984741211,120.25,121.4499969482422,1152553.0,-0.022562413028129003,1.1538479596228335,-0.10344428425607315,44.027301265907184,41.69568805102077,4.535018034415231,5.393163795118696,14.448521164405875,2.7444656699803147,32.75201776325801,3.8499984741210938,-4.124054096282208,-4.874997329711931,-11.405452164905611,1.655457505481749,-8.140224747308778,-1.6097699121150981,12.279096752037972,22.360277880450614,-33.42573136285742,3.265227417596838,2,5.6749954223632955,9.349998474121108,18.300001144409194,7.4000015258789205,-14.300003051757798,0,-0.08408907107186503,-1.3921563934249657,124.0999984741211,1.1212150636824132,124.0500030517578,-2.152546668666681,125.6999969482422,-0.08408907107186503
5624,2022-02-15,122.3000030517578,124.1500015258789,120.8000030517578,120.8000030517578,1168558.0,0.008244022875855128,-3.466664632161477,-10.00040691759729,40.68716992169174,42.31396095165518,2.7679136547762937,4.020416586755701,13.316379038111123,1.9769340534133732,32.52770654386617,3.349998474121108,-3.650071425184649,-3.5074977874756,-10.041802369954851,3.026806795003651,-6.774650078715226,-0.24034549623597457,10.983514816997214,28.08222184597813,-24.914895882150102,3.267152291239627,2,4.6749954223632955,8.349998474121108,17.000000000000014,8.125000000000014,-18.150001525878892,1,-0.1009812411720794,1.1538479596228335,121.3000030517578,-1.3921563934249657,124.0999984741211,1.1212150636824132,124.0500030517578,-0.1009812411720794
5625,2022-02-16,122.0,123.9499969482422,121.25,122.8499984741211,1314370.0,-0.0024530093562699085,-1.2978712352160215,-0.5666656494140625,41.13345750510695,42.154893728897434,1.834220084331065,3.910534499183143,13.508655344174826,2.518802909141826,32.2912732674511,2.6999969482422017,-3.388386057882542,-3.4200008392333956,-9.888744080015158,3.0487424015483526,-6.654372459624284,-0.18562921884252148,10.993847572415063,26.923076923076923,-22.328704254124556,3.234371620390875,2,2.4000015258789062,8.650001525878906,18.112503051757812,8.60000228881836,-21.75,2,-0.07745899137903445,-3.466664632161477,122.3000030517578,1.1538479596228335,121.3000030517578,-1.3921563934249657,124.0999984741211,-0.07745899137903445
5626,2022-02-17,119.75,123.4000015258789,119.0999984741211,122.1999969482422,741204.0,-0.018442622950819665,-1.2933349609375,2.8823545251366727,39.19861043988381,42.37970233341134,2.926160843941176,5.601046555971635,15.614502829494455,5.020797884355758,31.745252758645513,4.3000030517578125,-3.1894372000644893,-5.132500839233401,-11.61042170192286,1.3454200234560574,-8.371461270578124,-1.8935404078886648,12.95997068200191,10.743821454603234,-34.385398449048544,3.238960431344732,2,3.4250030517577983,10.800003051757812,20.47500228881836,12.325004577636719,-23.029998779296875,3,-0.08810023425267477,-1.2978712352160215,122.0,-3.466664632161477,122.3000030517578,1.1538479596228335,121.3000030517578,-0.08810023425267477
5627,2022-02-18,115.1500015258789,119.75,115.0500030517578,119.75,941236.0,-0.038413348426898475,1.0434776118660407,1.8775527363091014,27.704914957244156,41.46986662770732,6.965304277066053,9.739539849577795,19.814049279756773,9.87015649614105,31.39258477733593,4.699996948242202,-3.4764046263669712,-9.122499465942383,-16.807309238199224,-1.4376896936855559,-12.96490435207079,-5.280094579813962,17.28176980351813,1.0988845152610422,-38.55169102856114,3.8424048861284157,2,6.150001525878892,12.625,25.075000762939453,17.22500228881836,-19.19000244140625,4,-0.06426401587338082,-1.2933349609375,119.75,-1.2978712352160215,122.0,-3.466664632161477,122.3000030517578,-0.06426401587338082
5628,2022-02-21,114.5,116.75,112.9499969482422,116.1500015258789,1089195.0,-0.005644824292362904,1.6666702359759507,0.35869610287080944,26.418140405631775,40.14846976974877,7.432827122034297,10.32839285768695,20.06874370596114,10.766673295380457,30.33866240985672,3.8000030517577983,-4.067013233963678,-9.397500991821289,-18.19992225857024,-0.5950797250723383,-13.79871162519575,-4.996290358446814,17.236500598291457,13.839307305755245,-19.9717054050772,4.401210633374474,2,5.75,9.549995422363281,24.20000457763672,18.72500228881836,-12.949996948242202,0,-0.05065504848696767,1.0434776118660407,115.1500015258789,-1.2933349609375,119.75,-1.2978712352160215,122.0,-0.05065504848696767
5629,2022-02-22,113.9000015258789,115.3499984741211,110.5999984741211,111.75,794358.0,-0.0052401613460357765,-1.1348292646128473,-1.303030022795685,20.748277870982776,37.636967594165384,7.557792358466045,10.614111924787437,20.232522726313732,11.623377708126753,29.335900236209632,4.75,-4.0630343642453255,-9.452499389648438,-19.306565391877456,0.4015666125805666,-14.379532390762932,-4.525466388533928,16.709308853409595,24.719126808552442,-2.030021153432987,4.927033001114504,2,4.774997711181641,8.974994659423828,24.14999771118164,19.450000762939453,-12.800003051757812,1,-0.06057946824795413,1.6666702359759507,114.5,1.0434776118660407,115.1500015258789,-1.2933349609375,119.75,-0.06057946824795413
5630,2022-02-23,112.25,115.0,112.0500030517578,114.0999984741211,739008.0,-0.014486404774138761,-1.6222284011108232,-0.860463795887227,20.998256137660135,34.94441602306001,7.933572496322142,11.665054153687748,21.479389589690243,13.53028191365874,29.292349068927642,2.9499969482422017,-3.844352803184634,-10.34250106811524,-21.16315857481527,0.47815643858477586,-15.752829821465241,-4.932172314765225,16.758565426875123,12.890633847562349,-10.953675551757371,5.410328753350009,2,5.625,10.624996185302734,23.700000762939453,21.425003051757812,-13.589996337890625,2,-0.07216034275386274,-1.1348292646128473,113.9000015258789,1.6666702359759507,114.5,1.0434776118660407,115.1500015258789,-0.07216034275386274
5631,2022-02-24,109.4000015258789,110.5999984741211,105.8000030517578,108.0500030517578,2164246.0,-0.025389741417559897,1.5600027669327203,-0.7297295068107944,23.282424075823485,31.57761695332578,9.484303941581658,13.850853207864105,23.867093451608667,16.64158083747907,29.176323264436288,6.449996948242202,-3.8963163042412816,-12.319999694824219,-24.43221299599699,-0.20778639365143192,-18.376106345410605,-6.263893044237832,18.135878544775892,25.8064463202247,-0.4682095266663495,6.056106650586392,2,5.575000762939453,11.074996948242188,26.512500762939453,25.325000762939453,-11.300003051757812,3,-0.08363803837529604,-1.6222284011108232,112.25,-1.1348292646128473,113.9000015258789,1.6666702359759507,114.5,-0.08363803837529604
5632,2022-02-25,113.3499984741211,113.4000015258789,109.6999969482422,110.6999969482422,1140600.0,0.03610600450775858,1.6909049546537687,1.962966311946484,36.67881616207744,30.761118608455806,4.301394875022652,9.389922391939393,19.53146708873541,12.947370139166367,28.768631671547084,4.0,-4.369847534038968,-7.740002822875979,-20.23065795337169,4.750652307619745,-13.985330388123842,-1.494675257628117,12.012293894644003,68.94974910084603,39.09809988911516,6.24532756524786,2,1.6250038146972656,7.125,21.187503814697266,21.650005340576172,-14.989997863769531,4,-0.146713696314824,1.5600027669327203,109.4000015258789,-1.6222284011108232,112.25,-1.1348292646128473,113.9000015258789,-0.146713696314824
5633,2022-02-28,114.4499969482422,115.0,110.3499984741211,110.3499984741211,2190825.0,0.009704441896152716,-1.268294271439072,1.547168344652675,36.09574771216343,30.250960585174887,2.3775649904195717,7.550807442745125,18.061953904355548,12.13290848703501,29.430796883394084,4.650001525878906,-4.857394474064478,-5.925004196166981,-18.204793194912284,6.354784802578337,-12.06489869553964,0.21489030320567792,8.95606648882216,90.57589573528641,56.969181115456564,6.139894499372658,2,0.4250030517577983,6.025001525878892,20.087505340576158,20.550006866455064,-19.849998474121108,0,-0.16155524995017068,1.6909049546537687,113.3499984741211,1.5600027669327203,109.4000015258789,-1.6222284011108232,112.25,-0.16155524995017068
5634,2022-03-01,112.9000015258789,114.25,111.6500015258789,113.4499969482422,1073549.0,-0.013542992255947794,1.418601515232164,-0.13414527489091194,24.3999857177604,28.391685942136377,2.7423319467010856,8.251929735840065,19.160388579450256,13.94556085494807,30.128746326090354,2.7999954223632955,-5.800510523147182,-6.667499542236328,-18.666154015444448,5.331154930971806,-12.666826778840388,-0.6681723056322681,8.745455872654802,77.17392205741622,42.809802143299066,5.999327236604064,3,1.7000007629394531,7.5749969482421875,19.462501525878906,20.300003051757812,-20.8800048828125,1,-0.10053142888150857,-1.268294271439072,114.4499969482422,1.6909049546537687,113.3499984741211,1.5600027669327203,109.4000015258789,-0.10053142888150857
5635,2022-03-02,110.5500030517578,112.9000015258789,108.5,111.5999984741211,2096816.0,-0.020814866628522055,1.4109587323086956,1.9090984754955445,23.735389847495185,26.673550320759865,3.6848447567633116,9.468911783330995,21.02865640014751,16.556797958191723,31.506906801373514,4.400001525878906,-6.324862331973591,-7.9899978637695455,-19.332030405625133,3.352034678086042,-13.66101413469734,-2.3189815928417516,9.510908912098316,51.63045190909068,18.070248184479013,5.6710162709277965,3,2.224998474121108,9.924995422363295,21.762500762939467,22.65000152587892,-17.830001831054673,2,-0.08548172154470546,1.418601515232164,112.9000015258789,-1.268294271439072,114.4499969482422,1.6909049546537687,113.3499984741211,-0.08548172154470546
5636,2022-03-03,108.1500015258789,112.4000015258789,107.9499969482422,110.3000030517578,948817.0,-0.021709646853245612,-2.490185049441289,2.047629427792874,21.56862051783078,25.99173982749171,4.76772130423339,10.771160218689175,22.973582644868912,19.21551634808658,31.977695210647067,4.4500045776367045,-6.958743228398106,-9.342499160766607,-20.445285236094236,1.7602869145610214,-14.893892198430422,-3.791106123102793,10.484819546767369,2.836943135603846,-26.17852438216763,5.551393037663811,3,3.125,12.324996948242188,23.712501525878906,25.050003051757812,-15.010002136230469,3,-0.08774847646672201,1.4109587323086956,110.5500030517578,1.418601515232164,112.9000015258789,-1.268294271439072,114.4499969482422,-0.08774847646672201
5637,2022-03-04,105.25,107.25,104.75,106.5999984741211,1440817.0,-0.02681462306946869,-1.1276609559799882,0.6279058214013278,21.491995503128223,25.444390393880205,6.834439478848836,12.903246556593984,25.30934011537215,22.3560061281037,32.40798600483307,3.4000015258789062,-7.7572185817952715,-11.335000610351557,-23.335443213077895,0.665441992374781,-17.335221911714726,-5.334779308988388,12.101339270557432,4.878048780487805,-23.947388190863006,6.0002213013631716,3,4.799999237060547,14.699996948242188,24.97500228881836,27.95000457763672,-15.209999084472656,4,-0.06793350618412264,-2.490185049441289,108.1500015258789,1.4109587323086956,110.5500030517578,1.418601515232164,112.9000015258789,-0.06793350618412264
5638,2022-03-07,103.5,105.5500030517578,99.16000366210938,101.4000015258789,1631198.0,-0.016627078384798155,1.06128860378492,-1.5555561834899716,17.47403629375026,25.080585774187703,7.666178445063636,14.02141941801338,26.4308894958846,24.314808978784583,32.488861509916084,6.389999389648423,-8.448601829629808,-12.227500534057612,-25.39873984396141,0.943738775846171,-18.81312018900951,-5.641880879105713,12.339178558090538,28.760751432344595,-0.1521416340859112,6.585619654951894,3,3.5800018310546875,13.654998779296875,26.087501525878906,29.70000457763672,-11.720001220703125,0,-0.049661829851675776,-1.1276609559799882,105.25,-2.490185049441289,108.1500015258789,1.4109587323086956,110.5500030517578,-0.049661829851675776
5639,2022-03-08,103.9499969482422,106.3499984741211,100.6999969482422,101.6999969482422,958243.0,0.0043477966013738545,-1.6588242474724197,1.0714293499387832,18.932856047315468,24.851096875260517,6.32107336499098,12.806418617363178,25.272178319156367,24.083939876993483,32.49204764696055,5.650001525878892,-8.396114290421565,-10.87500343322752,-24.69423145042991,2.944224583974872,-17.784617441828715,-3.9653894246263235,9.554097124410973,34.86167416927607,5.461742131569579,6.909614008601197,3,3.130004882812486,13.205001831054673,25.625007629394517,29.250007629394517,-13.369995117187514,1,-0.0899470779087812,1.06128860378492,103.5,-1.1276609559799882,105.25,-2.490185049441289,108.1500015258789,-0.0899470779087812
5640,2022-03-09,109.4000015258789,109.4000015258789,104.6500015258789,106.0500030517578,1136768.0,0.052429098005171815,1.8358221872003753,1.4888882107204924,33.95348694166718,26.036770527020927,0.4741430977393435,6.400820232581182,19.14605792971352,18.860633465973564,33.59545626430597,5.4500045776367045,-8.134299662804636,-4.609999084472662,-17.628149320336163,8.40815115139084,-11.11907420240442,1.899076033459096,2.0959198892981306,77.34138607220382,43.69865340151213,6.5090751179317525,3,-2.3199996948242188,7.754997253417969,20.025001525878906,23.800003051757812,-18.919998168945312,2,-0.15886658720659352,-1.6588242474724197,103.9499969482422,1.06128860378492,103.5,-1.1276609559799882,105.25,-0.15886658720659352
5641,2022-03-10,106.8499984741211,110.6999969482422,106.25,110.1999969482422,833724.0,-0.02330898552277083,1.0459763260681527,-1.0,36.25827170449282,25.99004336506708,2.932804478097353,8.006679104708724,20.915122014698696,21.63678338710551,34.63675757506761,4.449996948242202,-7.742966501981641,-6.30000190734863,-18.787175053552218,6.187171238854958,-12.543588480450424,-0.05641533424683587,-7.689994812011719,66.63777544179766,27.68552525564951,6.243586573101791,3,0.23000335693359375,10.305000305175781,22.925003051757812,26.350006103515625,-14.330001831054688,3,-0.13224143617409811,1.8358221872003753,109.4000015258789,-1.6588242474724197,103.9499969482422,1.06128860378492,103.5,-0.13224143617409811
5642,2022-03-11,105.25,108.5999984741211,104.8499984741211,107.4000015258789,1453668.0,-0.014974248918764421,-1.5423689362571542,0.6417917925896882,35.15248505226198,25.88523640285581,3.6464503128381835,8.561002393311298,21.686592666630645,23.434365078800397,35.6022932019384,3.75,-7.302378620437665,-6.957500457763672,-18.793276004762546,4.878275089235203,-12.875388231263102,-1.0396126842642417,-5.859196472167966,52.77296257363289,10.204397463854669,5.9178877734994355,3,1.4550018310546875,9.330001831054688,25.275001525878906,27.95000457763672,-9.389999389648438,4,-0.11505938822186756,1.0459763260681527,106.8499984741211,1.8358221872003753,109.4000015258789,-1.6588242474724197,103.9499969482422,-0.11505938822186756
5643,2022-03-14,111.0999984741211,113.8499984741211,105.3499984741211,106.0999984741211,1174812.0,0.05558193324580607,-1.6153846153846154,-2.325579744859034,46.153841316951095,28.302331469432552,-3.049395260849167,2.010756908266714,15.07508037537005,17.67347055899583,35.856477393469866,8.599998474121094,-6.674406630194596,-0.5975017547607422,-11.635784142578473,10.440780633056988,-6.1166429486696074,4.921639439148123,-11.48301107788086,79.08745489809971,32.84576701011612,5.519141193908869,3,-4.594997406005859,2.2550048828125,19.950002670288086,22.100006103515625,-14.659996032714858,0,-0.18955893652419198,-1.5423689362571542,105.25,1.0459763260681527,106.8499984741211,1.8358221872003753,109.4000015258789,-0.18955893652419198
5644,2022-03-15,109.9499969482422,111.6999969482422,108.0,110.25,783678.0,-0.010351048979958088,1.3125002980234965,-0.06000061035155966,46.79665258664148,30.864693996004362,-2.6394217273533798,2.3063344128853913,15.508651517549438,18.90359993452664,36.62150230811928,3.6999969482422017,-6.785865460462148,-1.130002975463853,-10.989778140153945,8.729772189226239,-6.059890557808899,3.799884606881193,-9.763689108886737,57.60866500478511,6.853004466356182,4.9298875823450485,3,-3.4449958801269673,3.405006408691392,19.700004577636705,22.375007629394517,-15.989997863769545,1,-0.16525692290376925,-1.6153846153846154,111.0999984741211,-1.5423689362571542,105.25,1.0459763260681527,106.8499984741211,-0.16525692290376925
5645,2022-03-16,112.5500030517578,113.5500030517578,111.3000030517578,112.0,1490876.0,0.02364716849186932,-1.3076959192456332,-1.8333248563145708,54.41795426515235,34.51461996792899,-5.504779352654666,-1.0940332473739005,12.18025414810009,16.447555509238484,37.27628677639294,3.6000061035155966,-6.936221255755385,1.942502975463853,-6.520685739644051,10.405691690571757,-2.289091382090092,6.174097333017798,-11.817147587011704,85.5556064181856,30.336855503241296,4.231594357553951,3,-6.045001983642564,0.8050003051757955,16.974998474121108,19.77500152587892,-22.569999694824205,2,-0.19520213793863583,1.3125002980234965,109.9499969482422,-1.6153846153846154,111.0999984741211,-1.5423689362571542,105.25,-0.19520213793863583
5646,2022-03-17,109.1999969482422,114.0999984741211,107.9000015258789,113.25,1844071.0,-0.029764602511605842,1.1565206776494565,-7.363601054237923,44.07988550469899,37.02438552365907,-2.2240508889264845,1.5020802897866048,14.757594754861003,19.92350469630749,37.77311439309715,6.1999969482421875,-6.757171863699796,-0.880002975463853,-8.178915040201431,6.4189090892737255,-4.529459007832642,2.7694530569049363,-7.942455763121103,47.027010531039004,-6.188217791266048,3.649456032368792,3,-2.5699958801269673,3.755004882812486,20.12500381469725,23.125007629394517,-19.799995422363295,3,-0.17142851753174837,-1.3076959192456332,112.5500030517578,1.3125002980234965,109.9499969482422,-1.6153846153846154,111.0999984741211,-0.17142851753174837
5647,2022-03-18,107.75,108.4499969482422,104.6500015258789,107.0,2551705.0,-0.013278360702971947,2.5348894976650103,-0.18518504564446736,40.536729921658605,39.58690703787111,-0.42704359190165064,2.4973002864518037,15.487577212443483,21.442793528969275,37.82059798853981,4.5499954223632955,-6.409141494812388,-1.9599998474121065,-8.919098996325701,4.999099301501488,-5.439549421868904,1.5195497270446907,-5.721911377538902,32.80422725107579,-15.03719145454879,3.4795495744567972,3,-0.3500022888183594,4.405002593994141,21.424999237060547,24.57500457763672,-15.150001525878906,4,-0.14134573881144863,1.1565206776494565,109.1999969482422,-1.3076959192456332,112.5500030517578,1.3125002980234965,109.9499969482422,-0.14134573881144863
5648,2022-03-21,108.6999969482422,109.8000030517578,106.25,107.6999969482422,914220.0,0.008816677013848695,1.2187434435141162,1.3333333333333333,43.96551251647829,42.36831331222253,-0.6278785868211401,1.1494344781688284,13.908861450888878,20.54436539286847,37.46196974608337,3.5500030517577983,-5.69745061381866,-0.7200027465820114,-7.3123754079546615,5.872369914790639,-4.016189077268336,2.5761835841043137,-5.947593734681504,42.85710825670312,-1.2213206506093144,3.2961863306863224,3,0.6750030517577983,2.955005645751939,20.43750381469725,23.625007629394517,-16.219993591308608,0,-0.11812324469525459,2.5348894976650103,107.75,1.1565206776494565,109.1999969482422,-1.3076959192456332,112.5500030517578,-0.11812324469525459
5649,2022-03-22,107.0,108.9499969482422,106.3000030517578,108.9499969482422,1175707.0,-0.015639346789049657,1.7179467115301745,-1.9499969482422017,44.802339531423506,43.573741377751006,1.7324445128739114,2.430614850537907,14.852320883937224,22.253038302743875,36.77419038569488,2.6499938964844034,-4.764872157191576,-2.0749996185302706,-8.396850168209852,4.246850931149311,-5.235924893370068,1.0859256563095272,-3.5667410708056764,24.867716751572303,-17.501318969836788,3.160925274839794,3,2.375,4.655002593994141,21.8125,25.32500457763672,-12.5,1,-0.09869156596816597,1.2187434435141162,108.6999969482422,2.5348894976650103,107.75,1.1565206776494565,109.1999969482422,-0.09869156596816597
5650,2022-03-23,104.1500015258789,108.0999984741211,103.75,107.75,1233084.0,-0.026635499758141057,1.0232572581346289,1.8461559528932923,44.219654198856375,44.4583394326803,4.201216880588916,4.89356313389014,16.8664405202328,25.07047908723436,36.18165817157234,4.349998474121094,-3.5391909601888045,-4.519998168945307,-11.020718830137525,1.9807224922469118,-7.770358499541416,-1.2696378383491975,9.949996948242188,3.864749612080245,-41.70769030313111,3.250360330596108,3,4.774997711181641,7.404998779296875,24.662498474121094,28.175003051757812,-11.150001525878906,2,-0.097839676352518,1.7179467115301745,107.0,1.2187434435141162,108.6999969482422,2.5348894976650103,107.75,-0.097839676352518
5651,2022-03-24,100.25,103.9499969482422,100.25,103.5500030517578,1875210.0,-0.0374460054607858,-1.2424203191395986,0.9166679029116709,42.977529293869644,45.327788792858925,7.8970084963837195,8.509192756860301,19.887353296431485,28.914115788428063,34.99212711493138,3.9000015258789062,-2.425322735235042,-7.962499618530273,-15.458595010369194,-0.4664042266913526,-11.710547314449741,-4.214451922610806,13.642998504638669,0.0,-48.62481554937297,3.7480476959194604,3,6.924999237060547,11.03000259399414,27.275001525878906,32.07500457763672,-8.75,3,-0.10244385678869228,1.0232572581346289,104.1500015258789,1.7179467115301745,107.0,1.2187434435141162,108.6999969482422,-0.10244385678869228
5652,2022-03-25,96.72000122070312,99.31999969482422,91.4000015258789,91.4800033569336,3859548.0,-0.03521195789822318,-1.933331826292864,-1.5878766721074287,40.93098195070815,44.7474710854986,11.275523105753578,11.309265752974028,22.727351420225347,32.3698441265301,34.890151615482125,8.849998474121094,-2.2694893806678635,-10.660998535156253,-19.351769848358202,-1.9702272219543033,-15.006384191757235,-6.315612878555271,16.627277343749995,28.913039421990504,-21.30637767852135,4.345385656600975,3,6.029998779296875,8.854999542236328,30.142501831054688,35.605003356933594,-6.6399993896484375,4,-0.0756823780235577,-1.2424203191395986,100.25,1.0232572581346289,104.1500015258789,1.7179467115301745,107.0,-0.0756823780235577
5653,2022-03-28,95.95999908447266,96.27999877929688,91.44000244140624,91.44000244140624,2664556.0,-0.00785775565176261,-1.1415928904792778,0.8625951308718361,39.400377117490386,43.92566270003737,10.797543703847438,11.186559582417061,22.832323647300996,33.020863237259135,35.22470505005471,5.279998779296889,-2.091783846469184,-10.49650077819824,-19.923669662439778,-1.0693318939567007,-15.210085220319016,-5.782916336077463,16.07044285766601,25.982898848982707,-25.097734959951673,4.713584442120771,3,6.790000915527344,8.115001678466797,28.577503204345703,34.49000549316406,-6.4199981689453125,0,-0.03501459610679847,-1.933331826292864,96.72000122070312,-1.2424203191395986,100.25,1.0232572581346289,104.1500015258789,-0.03501459610679847
5654,2022-03-29,101.5500030517578,102.5999984741211,96.18000030517578,97.0999984741211,2218569.0,0.058253480831782056,-1.0413345737667734,0.984515018271732,39.62464114325931,42.281961242049256,4.3479251640371075,4.956780699408867,16.691933672560054,27.294196904274386,35.06270060620238,6.6399993896484375,-1.600043083959136,-4.3389968872070455,-13.495571304941407,4.817577530527316,-8.917284096074226,0.23929032166013542,9.242612465405287,60.778463357427526,12.481810276033507,4.578287208867177,3,1.1999969482422017,1.8249969482422017,20.599994659423842,27.849998474121108,-14.389999389648423,1,-0.0893156023855699,-1.1415928904792778,95.95999908447266,-1.933331826292864,96.72000122070312,-1.2424203191395986,100.25,-0.0893156023855699
5655,2022-03-30,101.0999984741211,102.0999984741211,98.95999908447266,101.5500030517578,2491067.0,-0.00443135956783125,3.0516240813935744,-0.10112452016300884,41.9535429163453,42.04570095445439,3.35584504736633,4.914482864822247,16.571751394168757,27.57080223460855,34.4763097279346,3.1399993896484375,-1.9773135067967473,-4.316501235961908,-13.435573410113662,4.802570938189845,-8.876037323037792,0.2430348511139755,8.529060203564939,77.2908405285743,30.02065810963817,4.559536087075877,3,-0.4999961853027344,2.1000022888183594,19.674999237060547,27.125003814697266,-15.680000305175781,2,-0.06528188500230803,-1.0413345737667734,101.5500030517578,-1.1415928904792778,95.95999908447266,-1.933331826292864,96.72000122070312,-0.06528188500230803
5656,2022-03-31,98.66000366210938,102.1500015258789,98.23999786376952,101.8000030517578,1509337.0,-0.024134469325796215,1.0364621828036535,6.977705440550856,40.989889228807506,42.096051988582055,4.630454037681773,6.964110940800438,18.377271938639822,29.89489794669157,33.820269790286886,3.910003662109389,-2.420444402440026,-6.281996154785162,-15.781837936893652,3.217845627323328,-11.031917045839407,-1.532075263730917,9.875311586468229,64.8214653073625,17.49356846402749,4.749920891054247,3,1.9399986267089844,4.539997100830078,21.714994430541992,29.564998626708984,-10.0,3,-0.057368776120197085,3.0516240813935744,101.0999984741211,-1.0413345737667734,101.5500030517578,-1.1415928904792778,95.95999908447266,-0.057368776120197085
5657,2022-04-01,98.0999984741211,99.0999984741211,97.13999938964844,98.73999786376952,962319.0,-0.005676111567015418,1.882350301248752,0.20382150129019044,29.219958174936437,40.457657061744065,4.109847807289242,7.337171581501707,18.384763565574957,30.326587426987857,32.790478614879525,1.9599990844726562,-3.498722778659868,-6.484501266479498,-16.46168801399095,3.4926854810319554,-11.473094640235217,-1.4959078927237783,9.407197951094588,59.67740502049893,15.69077980006579,4.988593373755725,4,2.075000762939453,5.100002288818359,19.625001907348633,27.725006103515625,-7.439994812011719,4,-0.06727827295392041,1.0364621828036535,98.66000366210938,3.0516240813935744,101.0999984741211,-1.0413345737667734,101.5500030517578,-0.06727827295392041
5658,2022-04-04,98.36000061035156,98.66000366210938,96.6999969482422,98.5199966430664,911436.0,0.0026503785960716453,7.908917517729202,0.24999403952984367,30.93124259404304,38.91642406870179,2.490806005698758,7.032931602474193,17.736350311783895,29.939277202559936,31.15146916052531,1.9600067138671733,-3.96146739630521,-5.967499160766607,-16.320047620712288,4.385049299179073,-11.14377339073944,-0.7912249307937742,8.180764120903916,33.956400731091094,-7.963969178685247,5.1762742299728375,4,1.3899993896484375,4.840000152587891,19.364999771118164,27.465003967285156,-8.480003356933594,0,-0.08418054827081278,1.882350301248752,98.0999984741211,1.0364621828036535,98.66000366210938,3.0516240813935744,101.0999984741211,-0.08418054827081278
5659,2022-04-05,94.5999984741211,98.95999908447266,94.54000091552734,98.76000213623048,1485952.0,-0.03822694299408902,-1.0654202941952413,26.00066758857479,21.55309270884041,36.397917236477795,4.813033848976019,10.600007485398578,20.965975303822262,33.48175258883748,29.755767452026593,4.4199981689453125,-4.320082150976816,-9.260001373291018,-20.49147156530745,1.9714688187254126,-14.875736469299227,-3.64426627728281,11.03232046481179,0.7884041232813813,-34.141290247852666,5.615735096008212,4,3.075000762939453,8.22500228881836,23.075000762939453,31.225006103515625,-2.2999954223632955,1,-0.053488347148102466,7.908917517729202,98.36000061035156,1.882350301248752,98.0999984741211,1.0364621828036535,98.66000366210938,-0.053488347148102466
5660,2022-04-06,92.0199966430664,95.36000061035156,90.26000213623048,94.8000030517578,2013571.0,-0.027272747068389003,1.615382809611461,0.6682701830319424,22.092273021222255,34.07733320618364,6.136795771824467,12.449472885968376,22.88925462207453,35.78151023931174,29.32051553756112,5.0999984741210795,-5.055027708480807,-10.971002960205084,-23.054780354079654,1.112774433669486,-17.01289165714236,-4.929114263267806,12.758383251083245,14.802309480084547,-17.828926435191534,6.041888696937283,4,4.410003662109375,10.160003662109375,25.51750373840332,33.80500793457031,-3.2599945068359375,2,-0.05281453116987511,-1.0654202941952413,94.5999984741211,7.908917517729202,98.36000061035156,1.882350301248752,98.0999984741211,-0.05281453116987511
5661,2022-04-07,92.72000122070312,93.55999755859376,91.23999786376952,92.3000030517578,2726581.0,0.007607091971019608,1.2095331516802879,-0.1510781297597903,24.97503870588457,32.30445062342547,4.756532987620304,11.2114229364619,21.546464153878972,34.77773775004553,29.210540281528385,2.319999694824247,-5.787641196805254,-9.564498519897455,-22.33125350361493,3.202256463820021,-15.947876011756193,-3.181121028038717,10.896908452812994,27.828055470208984,-4.583787707706971,6.383377491858742,4,3.7099990844726562,9.459999084472656,23.904998779296875,33.105003356933594,-1.8600006103515625,3,-0.07873169710580008,1.615382809611461,92.0199966430664,-1.0654202941952413,94.5999984741211,7.908917517729202,98.36000061035156,-0.07873169710580008
5662,2022-04-08,93.13999938964844,93.54000091552734,91.22000122070312,92.81999969482422,1019017.0,0.004529747232698833,3.14284643837576,0.7619073569482031,23.627136423331308,30.55186832407445,4.218977759176326,10.369295484527072,20.504321835357658,34.010218773676314,28.91556151355027,2.3199996948242188,-6.3560490767287945,-8.539000320434567,-21.850631522695096,4.772630881825961,-15.194815921564825,-1.8831847193043103,9.408357680884833,33.103428317866886,1.9296925415564772,6.655815601130263,4,3.2900009155273438,9.040000915527344,22.735000610351562,32.68500518798828,-4.879997253417969,4,-0.04809958940194037,1.2095331516802879,92.72000122070312,1.615382809611461,92.0199966430664,-1.0654202941952413,94.5999984741211,-0.04809958940194037
5663,2022-04-11,90.04000091552734,93.5,89.72000122070312,93.1999969482422,1219527.0,-0.03328321338238727,1.0106365062262723,-9.874997019764963,22.556650692681956,28.655424940676973,7.141967598552668,12.448896363488274,22.843060364697607,36.7451337877832,29.981702336373456,3.779998779296875,-6.709263573888819,-10.585998916625982,-24.09024889387375,2.9182510606217846,-17.33812390524986,-3.833873928002106,11.525287760261705,3.463200961105767,-27.33055931871017,6.7521249886238826,4,5.895000457763672,11.869998931884766,24.959997177124023,35.26000213623047,-3.0,0,0.00688585895466276,3.14284643837576,93.13999938964844,1.2095331516802879,92.72000122070312,1.615382809611461,92.0199966430664,0.00688585895466276
5664,2022-04-12,91.77999877929688,91.8000030517578,87.73999786376953,89.69999694824219,1515771.0,0.019324720636130888,2.8301748274398126,-0.658229253936021,29.23800599133797,27.24258750456505,4.325191483828775,9.779238904468244,20.33665447766731,34.68877691395919,31.18481539192217,4.060005187988267,-6.677121227114242,-7.9375011444091825,-21.243930268085904,5.368927979267539,-14.59071570624755,-1.2842865825708145,8.600761150983587,53.01836560806352,18.040903405878183,6.653214561838362,4,3.1650009155273438,9.139999389648438,20.337501525878906,30.725006103515625,-5.379997253417969,1,-0.02070169482620976,1.0106365062262723,90.04000091552734,3.14284643837576,93.13999938964844,1.2095331516802879,92.72000122070312,-0.02070169482620976
5665,2022-04-13,90.58000183105469,92.5199966430664,89.12000274658203,92.5199966430664,1996344.0,-0.0130747108760354,2.5051577204566637,-0.932688992407292,32.15209666035999,26.260610552515324,4.331499130157155,9.748728500472765,20.67440982343919,35.523904129802645,32.8109931923815,3.399993896484375,-6.54973759614326,-8.038998031616217,-20.48447240071208,4.406476337479646,-14.261735216164155,-1.8162608470682784,8.283866651244466,48.7973215842398,9.00732948266802,6.222737184547934,4,2.839996337890625,10.339996337890625,21.537498474121094,31.925003051757812,-2.94000244140625,2,0.01898875232870023,2.8301748274398126,91.77999877929688,1.0106365062262723,90.04000091552734,3.14284643837576,93.13999938964844,0.01898875232870023
5666,2022-04-14,90.4800033569336,92.37999725341795,90.4000015258789,92.0999984741211,562492.0,-0.0011039795992453527,-1.2247158262896956,0.8350512625895178,36.813197620894066,27.104303824288394,3.5192240876604473,8.826924790094282,19.95770299228728,35.27071430441123,33.98519498245103,1.9799957275390483,-6.887615429245287,-7.202996826171869,-19.101608510634534,4.695614858290796,-13.152302668403195,-1.253690983940544,7.049000651142009,47.241449163266324,5.824619108342631,5.9493058422313325,4,2.8699951171875,10.439994812011719,21.637496948242188,32.025001525878906,-5.200004577636719,3,-0.019009738692403744,2.5051577204566637,90.58000183105469,2.8301748274398126,91.77999877929688,1.0106365062262723,90.04000091552734,-0.019009738692403744
5667,2022-04-19,92.5199966430664,92.72000122070312,89.4000015258789,91.58000183105469,1189670.0,0.022546344058866463,3.955208754419627,-0.5802454600256197,43.10344405641468,28.4567706534408,0.6755048771831582,5.889387507689634,17.291626904746394,32.92253403362119,34.80229127751162,3.3199996948242188,-7.3386931550524395,-4.40150337219238,-15.51058008035487,6.70757333597011,-9.956041726273625,1.1530349818888652,3.8343266276924624,82.98605914103116,37.98040563795329,5.554538354081246,4,0.8300018310546875,8.400001525878906,19.597503662109375,29.985008239746094,-8.579994201660156,1,-0.017942024350897423,-1.2247158262896956,90.4800033569336,2.5051577204566637,90.58000183105469,2.8301748274398126,91.77999877929688,-0.017942024350897423
5668,2022-04-20,95.86000061035156,95.86000061035156,92.0,92.5199966430664,2232809.0,0.03610034682740615,1.3113748655149493,3.553215320558085,37.461432725492486,30.224363988624365,-3.415604988882137,1.6212435376377385,13.440097085888084,29.2866444794916,35.64396281079121,3.8600006103515625,-7.525316504876571,-0.41949958801269815,-10.047917459913322,9.208918283887925,-5.233708523963003,4.3947093479376065,-8.120002746582031,100.0,54.63532337019747,4.814208935950309,4,-4.060001373291016,5.05999755859375,14.782501220703125,26.645004272460938,-6.620002746582031,2,-0.07928227024547296,3.955208754419627,92.5199966430664,-1.2247158262896956,90.4800033569336,2.5051577204566637,90.58000183105469,-0.07928227024547296
5669,2022-04-21,96.44000244140624,99.16000366210938,93.08000183105469,98.0199966430664,3705257.0,0.006050509361169798,2.1502532914046952,-0.4730515942903001,39.78966675058328,32.190741069664476,-4.142815452416258,0.22087386584746582,12.301241375962533,28.386376725780636,36.21097150923054,6.0800018310546875,-7.284352522278013,0.6885021209716626,-7.517740861332939,8.894745103276264,-3.414619370180631,4.791623612123956,-8.537604522705067,72.90835684589902,30.277500217328104,4.103121491152297,4,-2.9900016784667827,4.479995727539077,13.489999771118178,26.065002441406264,-5.800003051757798,3,-0.0974699428444128,1.3113748655149493,95.86000061035156,3.955208754419627,92.5199966430664,-1.2247158262896956,90.4800033569336,-0.0974699428444128
5670,2022-04-22,93.95999908447266,99.73999786376952,93.76000213623048,98.13999938964844,2351378.0,-0.02571550491654484,-1.611355152096674,2.645579522243606,39.72002868864905,33.82907328997164,-1.5183540738160275,2.000913279597583,14.062770432303921,30.546803782195724,36.37575038703205,5.979995727539034,-7.233655914013099,-1.2820011138915959,-8.498347472494345,5.934345244711153,-4.89017429319297,2.3261720654097786,-5.607296936035155,44.10057227857783,4.100013233639615,3.608173179301374,4,-0.220001220703125,6.959999084472656,15.970003128051758,28.545005798339844,-5.94000244140625,4,-0.08045974491546237,2.1502532914046952,96.44000244140624,1.3113748655149493,95.86000061035156,3.955208754419627,92.5199966430664,-0.08045974491546237
5671,2022-04-25,89.9800033569336,94.9800033569336,89.9800033569336,93.95999908447266,2127882.0,-0.042358405346097694,-1.5125655112658292,0.9521520184127575,34.550997917883535,35.04283567825523,2.2709096767278254,5.451561341403647,17.316422950547903,34.21516484243685,36.29410058728926,5.0,-6.6179369315207595,-4.748497009277344,-11.925863002282881,2.4288689837281936,-8.337180005780112,-1.159814012774575,-0.9440634655761784,5.609304027790493,-30.584416621434876,3.5886829965027682,4,3.7599945068359375,10.939994812011719,19.94999885559082,32.275001525878906,-1.44000244140625,0,-0.026005822182544325,-1.611355152096674,93.95999908447266,2.1502532914046952,96.44000244140624,1.3113748655149493,95.86000061035156,-0.026005822182544325
5672,2022-04-26,89.4000015258789,92.22000122070312,89.16000366210938,91.0,1809687.0,-0.00644589697061837,-1.942313546981429,0.40201009841546126,33.15789549162989,36.22075176702722,2.5307355827064413,5.749846816592509,17.146754528354847,34.54246083254648,35.29498068497233,3.05999755859375,-5.855661641809448,-4.962498855590823,-12.452027992638165,2.5270302814565184,-8.707263424114501,-1.2177342870671453,10.33999633789061,2.2684120538730768,-32.79520433199027,3.744764568523673,4,4.339996337890625,9.369998931884766,20.392499923706055,32.45500183105469,1.7999954223632955,1,-0.04608504112149703,-1.5125655112658292,89.9800033569336,-1.611355152096674,93.95999908447266,2.1502532914046952,96.44000244140624,-0.04608504112149703
5673,2022-04-27,92.5999984741211,92.76000213623048,87.83999633789062,89.62000274658203,2193439.0,0.03579414869826225,1.9818189384516334,-1.8624991059294758,46.15975323414336,38.1009459051167,-0.2994248838927973,2.408716587831236,13.309081025854596,30.99642540551139,34.31279252749661,4.920005798339858,-5.17683974850226,-1.5945018768310604,-9.083889490921976,5.894885737259855,-5.339195683876511,2.1501919302143904,6.928399505615218,40.00001282251022,0.5759936511912542,3.7446938070454565,4,1.1899986267089844,6.170001983642578,17.177501678466797,28.955001831054688,-0.55999755859375,2,-0.09352047705632582,-1.942313546981429,89.4000015258789,-1.5125655112658292,89.9800033569336,-1.611355152096674,93.95999908447266,-0.09352047705632582
5674,2022-04-28,92.4800033569336,94.5199966430664,91.5,93.1999969482422,1684380.0,-0.0012958436194903111,-1.2537285814736687,-0.24160893408501374,50.975417675615304,40.192426017922855,-0.07788197866086932,1.9124207130509916,12.744619804770252,30.753397459466015,34.576414407892344,3.0199966430664062,-4.476599442086382,-1.2609970092773466,-7.928352481232466,5.4063584626777725,-4.594674745254906,2.072680726700213,6.580858557128892,38.99165062250086,-3.400332550710189,3.33367773597756,4,1.3099937438964844,5.864994049072266,18.034997940063477,29.0,-2.1200027465820312,3,-0.03503466020280099,1.9818189384516334,92.5999984741211,-1.942313546981429,89.4000015258789,-1.5125655112658292,89.9800033569336,-0.03503466020280099
5675,2022-04-29,94.5,95.9000015258789,91.73999786376952,92.86000061035156,2252392.0,0.02184252346174853,-1.1443290860468691,-2.2777972046496884,53.57429780401938,42.054770482714545,-1.6576726154986403,-0.6612881146950116,10.059198828643972,28.39360719582342,34.72107436598926,4.160003662109389,-3.365488352354447,1.0889995574951143,-4.630734812462265,6.808733927452494,-1.7708676274835682,3.948866742473797,4.1120272910156075,82.63026520174813,36.80994218730391,2.8598671849786865,4,-0.7100028991699219,3.4199981689453125,16.01500129699707,26.330001831054688,-5.599998474121094,4,-0.04084656730530756,-1.2537285814736687,92.4800033569336,1.9818189384516334,92.5999984741211,-1.942313546981429,89.4000015258789,-0.04084656730530756
5676,2022-05-02,93.0,93.8000030517578,84.45999908447266,93.5999984741211,1785145.0,-0.015873015873015928,17.679865418507745,-0.3658528642804641,49.73056294284587,42.791117025651346,0.26527751608290373,0.41417190720596864,10.935160078744389,29.53764970929528,35.171563590221425,10.040000915527344,-2.6550700148277855,-0.12800025939941406,-5.286806128778267,5.0308056099794385,-2.7074031940888403,2.451402675290012,5.181146052890611,74.6503417221087,26.096928395694434,2.579402934689426,5,-0.9000015258789062,1.2049980163574219,17.239999771118164,27.830001831054688,-7.1999969482421875,0,-0.05354842319283437,-1.1443290860468691,94.5,-1.2537285814736687,92.4800033569336,1.9818189384516334,92.5999984741211,-0.05354842319283437
5677,2022-05-03,91.5,93.9000015258789,91.5,93.36000061035156,1293611.0,-0.016129032258064502,-1.5806459551916783,3.100008900982923,52.99425792191788,44.51698649192083,1.7940374835515343,1.4697174878571104,11.929119258469086,30.570359771885194,35.49693152445319,2.4000015258789062,-2.0220392868221353,-1.2980003356933594,-5.935710526014475,3.339709854627756,-3.616855430853917,1.0208547594671984,5.8578772347855335,61.53845640842328,6.980645920615771,2.3188550951605613,5,0.5999984741210938,2.029998779296875,17.727500915527344,29.330001831054688,-7.8600006103515625,1,-0.03234971677019294,17.679865418507745,93.0,-1.1443290860468691,94.5,-1.2537285814736687,92.4800033569336,-0.03234971677019294
5678,2022-05-04,90.08000183105469,92.0999984741211,89.27999877929688,91.5999984741211,1179903.0,-0.015519105671533473,1.2380979772994936,0.8172022281106179,46.467169162763696,45.258931204385334,2.5791447975625488,2.3585156659707707,12.837097336764486,31.520445312817813,35.88636102467051,2.8199996948242188,-1.5957241695320477,-2.3039985656738224,-6.282584400691036,1.674587269343391,-4.293291483182429,-0.31470564816521573,6.5040027147120725,49.12588765052045,-5.3942210602945195,1.9892929175086058,5,2.0199966430664062,3.4499969482421875,14.082498550415039,26.770000457763672,-8.900001525878906,2,0.01243333808194258,-1.5806459551916783,91.5,17.679865418507745,93.0,-1.1443290860468691,94.5,0.01243333808194258
5679,2022-05-05,89.54000091552734,93.08000183105469,89.44000244140625,91.37999725341795,1145360.0,-0.00599468144483517,-2.5686385973835577,1.2105265799657587,47.77777451735084,46.1542362964633,2.276889551390795,2.635100494853617,12.867589262196958,31.569849351475284,35.92221066130327,3.6399993896484375,-1.4954011640767533,-2.5909996032714844,-6.619475787082038,1.4374765805390695,-4.605237695176754,-0.5767615113662146,6.316563302561775,44.40560093473401,-10.390678658785255,2.014238091905274,5,0.6399993896484375,3.9899978637695312,13.872499465942383,26.40999984741211,-11.860000610351562,3,0.027920482180455952,1.2380979772994936,90.08000183105469,-1.5806459551916783,91.5,17.679865418507745,93.0,0.027920482180455952
5680,2022-05-06,87.16000366210938,89.44000244140625,86.04000091552734,89.0199966430664,1737533.0,-0.026580268361436343,1.5185153788553103,1.0108677624268234,43.535822375232726,47.15255012505766,4.012864671334924,4.882667711102499,14.753109396859927,33.470767008827636,35.61736854613768,3.5,-1.5836494564930206,-4.727997207641607,-9.330135338343823,-0.1258590769393919,-7.029066272992722,-2.4269281422904925,8.01276664796275,28.601736010086316,-26.02863294239111,2.3010690653511086,5,3.0199966430664062,6.144996643066406,15.902496337890625,26.114994049072266,-8.960006713867188,4,0.036714052475806724,-2.5686385973835577,89.54000091552734,1.2380979772994936,90.08000183105469,-1.5806459551916783,91.5,0.036714052475806724
5681,2022-05-09,85.41999816894531,86.54000091552734,83.5,86.37999725341797,1458512.0,-0.01996334809610023,3.7499776483701193,0.5161304877498534,36.01260984540703,47.469740608810675,5.630072160521834,6.374561189668839,16.060101734339028,34.7079291676622,35.40232777739054,3.660003662109375,-1.8701167783122798,-6.103002548217773,-11.514137075675379,-0.6918680207601682,-8.808569811946583,-3.3974352844889637,9.110005867590843,18.46151814658559,-31.236115960285034,2.705567263728804,5,4.280002593994141,7.405002593994141,16.480003356933594,27.854999542236328,-9.739997863769531,0,0.040739913738358835,1.5185153788553103,87.16000366210938,-2.5686385973835577,89.54000091552734,1.2380979772994936,90.08000183105469,0.040739913738358835
5682,2022-05-10,88.66000366210938,91.22000122070312,85.86000061035156,86.23999786376953,1541792.0,0.03793029223386202,-2.3710692427466777,-2.520841777332729,35.75949901916401,46.3141568071463,2.5413044222579515,2.932044289116675,12.288464749191391,30.998774785108537,34.7373503293975,5.8000030517578125,-1.9340564613804077,-2.6389972686767607,-8.138477425873333,2.8604828885198117,-5.388737347275054,0.11074280992153263,4.98760005150389,53.86224087538923,10.092636851554637,2.749740078598288,5,1.0399971008300781,2.9599952697753906,13.239997863769531,24.614994049072266,-12.080001831054688,1,-0.03225807006788839,3.7499776483701193,85.41999816894531,1.5185153788553103,87.16000366210938,-2.5686385973835577,89.54000091552734,-0.03225807006788839
5683,2022-05-11,90.66000366210938,91.26000213623048,87.83999633789062,89.58000183105469,1640751.0,0.02255808614245236,2.0000066924549014,0.44628067907753904,39.176031011349245,45.00311384445008,0.2650491998451088,1.0338826274676478,9.733650678221025,28.5420815054742,33.854551126966264,3.420005798339858,-1.4418276956197076,-0.6699974060058622,-6.1465379159842115,4.806543103972487,-3.408267660995037,2.0682728489833124,2.1757917544148313,74.73906360747648,33.22374049597188,2.7382702549891755,5,-0.9600028991699219,0.9599952697753906,11.027496337890625,22.614994049072266,-14.360000610351562,2,-0.07743220812812401,-2.3710692427466777,88.66000366210938,3.7499776483701193,85.41999816894531,1.5185153788553103,87.16000366210938,-0.07743220812812401
5684,2022-05-12,89.87999725341797,90.41999816894531,87.54000091552734,89.0,1958661.0,-0.008603644133950095,1.9387740802877373,0.8148108902358044,41.839996337890625,43.69930257043577,0.7123729962270318,1.7541852918658378,9.988308839188306,28.82827998467772,32.71213213556201,3.1200027465820312,-0.8444399849532829,-1.355003738403326,-6.8644954263038045,4.1544879494971525,-4.109749582353558,1.3997421055469061,2.208934529784301,82.21643681811062,39.33330059648036,2.7547458439502384,5,-1.1799964904785156,1.7400016784667969,11.595003128051758,23.395000457763672,-12.860000610351562,3,-0.09679569664107157,2.0000066924549014,90.66000366210938,-2.3710692427466777,88.66000366210938,3.7499776483701193,85.41999816894531,-0.09679569664107157
5685,2022-05-13,92.3000030517578,93.05999755859376,90.18000030517578,90.27999877929688,888418.0,0.02692485394182409,-1.5945906935184677,2.295466564941073,54.94880268356674,44.27910698607142,-2.2937309575330147,-0.5590164314379962,7.136002994504651,25.926718617895588,31.48752298011478,3.1800003051757955,-0.8473854156108018,0.979001998901353,-4.541126792646622,6.499130790449328,-1.7810623968726276,3.7390663946753335,-8.800003051757798,92.05026463471442,42.61596316904102,2.7600643957739845,5,-3.600002288818345,-0.6800041198730327,7.949996948242202,20.974994659423842,-15.98000335693358,4,-0.15839655756439963,1.9387740802877373,89.87999725341797,2.0000066924549014,90.66000366210938,-2.3710692427466777,88.66000366210938,-0.15839655756439963
5686,2022-05-16,88.76000213623047,92.5,88.73999786376953,92.3000030517578,1504299.0,-0.038353204750624426,-1.100554301752412,-1.7524719941382254,48.787880364199424,43.811731701880475,0.6499227629130928,2.9992947472074434,10.271026713114793,28.991624482556347,30.278887395176955,3.7600021362304688,-1.0966026214435374,-2.474998855590826,-8.102837031246878,3.152839320065226,-5.288917943418852,0.3389202322372,-5.068802185058587,40.27781604250414,-14.49795201893329,2.813919087828024,5,-0.470001220703125,2.859996795654297,10.544998168945312,23.944995880126953,-13.420005798339844,0,-0.1189725657259516,-1.5945906935184677,92.3000030517578,1.9387740802877373,89.87999725341797,2.0000066924549014,90.66000366210938,-0.1189725657259516
5687,2022-05-17,90.86000061035156,92.4000015258789,89.41999816894531,89.63999938964844,1320566.0,0.02365928823320651,-2.5903575696295618,-0.3446330240627607,46.56127049569633,43.82218740553966,-1.7326091219107411,0.8100908472230941,7.875593475688817,26.3911863838495,28.877214401640707,3.6399993896484375,-1.5653018474052374,-0.29200057983398153,-5.888922744267731,5.304921584599768,-3.0904616620508563,2.506460502382893,-6.981424707031238,60.144958584248734,3.3555689886365414,2.7984610822168747,5,-2.5699996948242188,0.7599983215332031,8.444999694824219,21.84499740600586,-11.400001525878906,1,-0.16707022015412953,-1.100554301752412,88.76000213623047,-1.5945906935184677,92.3000030517578,1.9387740802877373,89.87999725341797,-0.16707022015412953
5688,2022-05-18,88.26000213623047,92.0,88.26000213623047,90.86000061035156,1995902.0,-0.02861543535830524,-1.8769231220674498,-2.131144157890787,42.40460927248349,43.22516904499884,0.6504773411318183,2.9634611720489517,10.200270114171573,28.45457865846521,28.453614045870484,3.7399978637695312,-1.9090409073910735,-2.5119991302490234,-7.785701620558825,2.7617033600607783,-5.148850375403924,0.12485211490587744,-4.197797799804675,13.043508307337595,-44.097079695673834,2.636851245154903,5,0.01999664306640625,3.359996795654297,11.044998168945312,24.444995880126953,-8.860000610351562,2,-0.13233627942980952,-2.5903575696295618,90.86000061035156,-1.100554301752412,88.76000213623047,-1.5945906935184677,92.3000030517578,-0.13233627942980952
5689,2022-05-19,87.04000091552734,88.0,83.4000015258789,88.0,2089622.0,-0.013822809779905021,8.583339293803496,0.36923063379765075,36.174955638975476,42.40729496319248,1.6523190134755907,3.629201093403168,11.110589472519706,29.089505615335298,29.18241499975532,4.8600006103515625,-2.3072594470418153,-3.262000274658206,-8.063103068120938,1.5391025188045262,-5.662551671389579,-0.8614488779268328,6.0199966430664205,37.68116857730683,-15.56448952554647,2.400551396731369,5,1.1899986267089844,4.529998779296875,11.882499694824219,25.394996643066406,-9.260002136230469,3,-0.1233915182766685,-1.8769231220674498,88.26000213623047,-2.5903575696295618,90.86000061035156,-1.100554301752412,88.76000213623047,-0.1233915182766685
5690,2022-05-20,86.4000015258789,89.4800033569336,85.9000015258789,87.91999816894531,1383151.0,-0.007352934086817808,-1.841275079397277,1.5833313465099461,37.36601469270822,42.557673279559275,2.4285643129690015,3.87232044309485,11.251388364278725,29.126785812078055,29.960302469455513,3.5800018310546875,-2.4473522126418032,-3.5239997863769474,-8.302840601337238,1.2548410285833427,-5.9134201938570925,-1.1345793788968024,6.466796112060564,32.967038494913034,-16.845228263572388,2.3894204074801464,5,1.8299980163574219,5.1699981689453125,11.53249740600586,25.044994354248047,-11.160003662109375,4,-0.10856486941152377,8.583339293803496,87.04000091552734,-1.8769231220674498,88.26000213623047,-2.5903575696295618,90.86000061035156,-0.10856486941152377
5691,2022-05-23,87.63999938964844,88.68000030517578,86.73999786376953,87.62000274658203,919779.0,0.014351826873499673,-1.1797701760326433,-0.013155715282413705,42.53673967200113,43.3107000187634,1.7171689702813637,2.5803212130490607,9.598513250455866,27.254822873084294,30.15359784504635,2.279998779296875,-2.574661550373847,-2.167001724243164,-7.053438708711155,2.7194352602248273,-4.61022021647716,0.2762167679908316,5.03746232604982,47.11108737521702,-1.1675852591326574,2.4432184922339952,5,0.5900001525878906,3.9300003051757812,9.529998779296875,23.804996490478516,-12.139999389648438,0,-0.12916476236490337,-1.841275079397277,86.4000015258789,8.583339293803496,87.04000091552734,-1.8769231220674498,88.26000213623047,-0.12916476236490337
5692,2022-05-24,85.27999877929688,86.9800033569336,85.27999877929688,86.9800033569336,1201324.0,-0.026928350374113674,1.0,-85.01449828309805,41.044776544296575,43.5183384113131,3.9641697410201573,4.865281066350164,11.561281187545433,28.95633227985951,30.309721649472838,2.3600006103515625,-2.4425196924328105,-4.321002197265628,-9.61044343243114,0.9684390378998842,-6.965722814848377,-1.676281579682879,7.211913732604998,21.86043705792752,-25.224185472344907,2.644720617582753,5,2.950000762939453,6.290000915527344,11.854999542236328,26.164997100830078,-9.459999084472656,1,-0.11655725356107005,-1.1797701760326433,87.63999938964844,-1.841275079397277,86.4000015258789,8.583339293803496,87.04000091552734,-0.11655725356107005
5693,2022-05-25,83.94000244140625,85.95999908447266,83.55999755859375,85.5999984741211,1091421.0,-0.01571290287372673,1.0168103323919462,0.9764656251823196,39.85508027584116,43.297792182196496,4.7502258334363034,5.821709031125948,12.291692111205805,29.631343842445716,30.36122011220454,2.4000015258789062,-1.9591373097890994,-5.227998733520508,-10.888564775824833,0.4325673087838169,-8.058281754672663,-2.3977157123683526,8.370071850775162,8.881591330601141,-36.94978289292715,2.83028302115216,5,4.289997100830078,7.629997253417969,13.194995880126953,27.504993438720703,-8.120002746582031,2,-0.053371494241507,1.0,85.27999877929688,-1.1797701760326433,87.63999938964844,-1.841275079397277,86.4000015258789,-0.053371494241507
5694,2022-05-27,89.23999786376953,90.5,85.22000122070312,85.73999786376953,2305591.0,0.0631402819658351,-1.325994091411709,-2.1084387739625607,53.407590744638114,43.12654641120443,-0.7264998625566648,0.2809387151820033,6.468203012216449,23.72715629361501,30.476068785779898,6.55999755859375,-1.5600282993906376,0.23399696350097088,-5.208728377556909,5.676722304558851,-2.487365707027976,2.955359634029918,2.8918749730858337,81.84435600897059,32.43591944213492,2.7213626705289427,5,-1.2899971008300781,2.3300018310546875,7.120000839233398,19.630001068115234,-12.099998474121094,4,-0.11026441700404344,1.0168103323919462,83.94000244140625,1.0,85.27999877929688,-1.1797701760326433,87.63999938964844,-0.11026441700404344
5695,2022-05-30,90.63999938964844,91.3000030517578,89.5199966430664,90.0,1027791.0,0.015688049746662935,-1.2249995231646431,0.18285696847098215,58.648111080719374,44.22212760192887,-2.6672228536896085,-1.4999761742630682,4.466363852553627,21.71139777381356,30.907451266585902,2.060005187988267,-1.356045486433402,1.826998519897458,-3.0385933600666135,6.69259039986153,-0.6057974200845706,4.259794459879487,1.3172360209873943,91.47282695480935,36.57388390156598,2.432795939982036,5,-2.7399978637695312,0.9300003051757812,6.545000076293945,17.005001068115234,-9.639999389648438,0,-0.1418799723846892,-1.325994091411709,89.23999786376953,1.0168103323919462,83.94000244140625,1.0,85.27999877929688,-0.1418799723846892
5696,2022-05-31,88.0199966430664,91.0999984741211,88.0199966430664,90.5999984741211,4361227.0,-0.028905590955699556,-1.3875966241431723,-4.031256705528932,48.917444339111555,44.483924695641676,-0.1824113607975022,0.7671393915580325,6.549672948709755,23.698947001403184,30.341963620365075,3.0800018310546875,-1.2654207518293106,-0.5440040588378849,-4.999852916270498,3.9118447985947284,-2.7719284875541916,1.6839203698784218,3.7660940898742865,57.62268629410813,2.4855094507512305,2.227924428716303,5,-0.3199958801269531,1.6300048828125,9.310001373291016,19.625003814697266,-6.159996032714844,1,-0.1451942656976185,-1.2249995231646431,90.63999938964844,-1.325994091411709,89.23999786376953,1.0168103323919462,83.94000244140625,-0.1451942656976185
5697,2022-06-01,88.54000091552734,89.73999786376953,88.41999816894531,89.0,1296662.0,0.005907797004010673,-2.7714030364791666,0.1782940922505515,46.22506760624838,44.90842006605999,-1.191404953745149,0.014766385193127007,5.534696947664159,22.585405306685686,29.773098618126102,1.720001220703125,-1.7666091332192622,0.124000167846674,-4.112475585061986,4.360475920755334,-1.9942377086076561,2.242238044301004,3.0783680332721133,64.341082978971,11.200783242201538,2.1182378764543266,6,-1.1899986267089844,1.1100006103515625,8.789997100830078,19.104999542236328,-8.260002136230469,2,-0.14727807522803527,-1.3875966241431723,88.0199966430664,-1.2249995231646431,90.63999938964844,-1.325994091411709,89.23999786376953,-0.14727807522803527
5698,2022-06-02,91.1999969482422,91.26000213623048,88.87999725341797,88.91999816894531,595595.0,0.030042873336455722,-1.0169527688876079,-4.956528950292768,52.20293680767893,46.6893068625826,-3.7889546508987024,-2.6952047882413552,2.36980740120363,19.388416929743812,28.730619418638025,2.720001220703139,-1.778290279843489,2.727996444702157,-1.6289874978606775,7.0849803872649915,0.5495044734207397,4.906488415983574,0.2540046520988426,98.3551632664846,46.87308821583566,2.178491971281418,6,-3.7699966430664205,-1.5499954223632955,5.0550022125244,16.045001983642564,-8.199996948242202,3,-0.16864032640424798,-2.7714030364791666,88.54000091552734,-1.3875966241431723,88.0199966430664,-1.2249995231646431,90.63999938964844,-0.16864032640424798
5699,2022-06-03,92.04000091552734,93.33999633789062,92.04000091552734,92.12000274658205,1162203.0,0.00921057012492943,-31.49914171275987,-0.035088541178681175,49.54192712932849,48.042186022207076,-4.296996630141791,-3.5187184149437627,1.0790653966314352,17.96375050798126,27.720142767743695,2.1399993896484233,-1.8654191377227534,3.443000411987299,-1.1784192871676282,8.064420111142226,1.1322905624098354,5.753710261564763,-8.639999389648438,75.56399441849526,28.006742032292337,2.3107098495774654,6,-3.5900039672851562,-2.3899993896484375,4.239997863769531,14.404998779296875,-9.44000244140625,4,-0.17622773858498275,-1.0169527688876079,91.1999969482422,-2.7714030364791666,88.54000091552734,-1.3875966241431723,88.0199966430664,-0.17622773858498275
5700,2022-06-07,90.36000061035156,92.5999984741211,89.12000274658203,92.04000091552734,1328932.0,-0.018252936641294237,1.4857152977784802,20.999523173751754,53.016588756883216,49.206613698305084,-2.230788764244906,-1.6724370839098839,2.3713906982264206,19.028214887591503,26.410390029409527,3.4799957275390625,-1.6461188617858937,1.6030002593994084,-3.030503146303815,6.2365036651026315,-0.7137514434521961,3.919751962251013,-6.761199188232425,43.98503950219632,-4.307410907489405,2.3167517028516116,6,-1.910003662109375,-0.7099990844726562,5.707496643066406,15.584999084472656,-10.94000244140625,1,-0.1463036867132187,-31.49914171275987,92.04000091552734,-1.0169527688876079,91.1999969482422,-2.7714030364791666,88.54000091552734,-0.1463036867132187
5701,2022-06-08,88.9000015258789,91.5199966430664,87.18000030517578,91.1999969482422,1599855.0,-0.016157581613665872,1.9523836709908629,1.3690446455738252,46.21329348438436,49.78089335831484,-0.640631661575398,0.0649739468326942,3.54448438491022,19.867519323808295,24.85039550288695,4.339996337890625,-1.1501383729970769,-0.030998992919919033,-4.39010984396937,4.328111858129532,-2.2105544184446444,2.1485564326048063,-5.1063762054443345,27.922115721640868,-18.091527593590694,2.179555425524725,6,-0.45000457763671875,-0.25,6.954996109008789,17.044998168945312,-12.480003356933594,2,-0.08886390765223107,1.4857152977784802,90.36000061035156,-31.49914171275987,92.04000091552734,-1.0169527688876079,91.1999969482422,-0.08886390765223107
5702,2022-06-09,85.80000305175781,88.69999694824219,85.12000274658203,88.54000091552734,2290667.0,-0.03487062340734248,1.3398731920644062,1.19130579005854,45.337378050420526,50.39003755549032,2.839489159531581,3.0985886104342057,6.429439662467843,22.445442391551524,24.580589677694682,3.779998779296875,-0.7078720233702143,-2.987997436523443,-7.56665503969127,1.5906601666443834,-5.277326238107349,-0.698668634939537,-1.8154503109741142,8.2725162449613,-40.18030131579743,2.289328801583912,6,3.4299964904785156,2.8499984741210938,7.352495193481445,18.40499496459961,-9.120002746582031,3,-0.04592077274204165,1.9523836709908629,88.9000015258789,1.4857152977784802,90.36000061035156,-31.49914171275987,92.04000091552734,-0.04592077274204165
5703,2022-06-10,83.63999938964844,86.05999755859375,83.04000091552734,85.80000305175781,1355561.0,-0.025174866961326092,1.253734997380947,0.7883231190325698,43.77744955369997,49.32002186760831,5.534470853936895,4.960007718493017,8.369367860773764,24.094251035151117,24.425358858716127,3.0199966430664062,-0.568915073898836,-4.797000885009766,-9.825613695776852,0.2316119257573206,-7.311307290393316,-2.2826944796262154,9.699996948242188,5.825230492999842,-42.172941400487126,2.5143064053835444,6,4.549999237060547,4.549999237060547,9.174999237060547,20.290000915527344,-4.839996337890625,4,-0.04017217401806206,1.3398731920644062,85.80000305175781,1.9523836709908629,88.9000015258789,1.4857152977784802,90.36000061035156,-0.04017217401806206
5704,2022-06-13,81.18000030517578,83.33999633789062,80.5,82.23999786376953,1450135.0,-0.02941175397446394,-1.3471061873805936,0.49073877845123554,41.04323725113485,47.363924775432245,7.521936963085437,7.098763241335419,10.395958490991973,26.04990651523002,24.352686330166357,3.1399993896484375,-0.24709818925340699,-6.822000122070307,-12.749816942776675,-0.8941833013639382,-9.785908532423491,-3.8580917117171225,11.953996124267576,5.619837941551264,-42.45052369312104,2.963908410353188,6,5.739997863769531,5.739997863769531,11.634998321533203,20.924999237060547,-2.720001220703125,0,0.02241931125871388,1.253734997380947,83.63999938964844,1.3398731920644062,85.80000305175781,1.9523836709908629,88.9000015258789,0.02241931125871388
5705,2022-06-14,77.68000030517578,81.86000061035156,75.9000015258789,81.77999877929688,2430627.0,-0.043114067342234885,1.7981202327501447,3.867931997466459,34.14012961708946,45.72200091742979,10.046754989614598,9.95785454852134,13.42745099956663,29.01849357336981,25.174886854402867,5.959999084472656,0.15875166374736693,-9.590999984741217,-16.762492440121463,-2.4195075293609705,-13.17674621243134,-6.0052537570510935,14.948636267089839,11.395642354191576,-35.276053697872,3.5857462276901235,6,6.939998626708984,6.939998626708984,14.174999237060547,22.924999237060547,2.839996337890625,1,0.06333674239980014,-1.3471061873805936,81.18000030517578,1.253734997380947,83.63999938964844,1.3398731920644062,85.80000305175781,0.06333674239980014
5706,2022-06-15,78.19999694824219,78.95999908447266,77.05999755859375,78.22000122070312,1864896.0,0.006694086521930043,1.5333353678385417,0.004879092659961481,38.024353153242444,44.81081042265135,8.925962685023393,9.07125300431889,12.51399002217127,27.952737372869933,25.806136972312277,1.9000015258789062,-0.310216044300887,-8.54300308227539,-16.73522318913433,-0.3507829754164504,-12.63911313570486,-4.4468930288459205,13.424921521240236,17.96872066332841,-30.526096042587813,4.096110053429472,6,6.420001983642578,6.420001983642578,13.542503356933594,21.705001831054688,3.3000030517578125,2,0.01560103923674827,1.7981202327501447,77.68000030517578,-1.3471061873805936,81.18000030517578,1.253734997380947,83.63999938964844,0.01560103923674827
5707,2022-06-16,75.68000030517578,77.87999725341797,73.63999938964844,77.87999725341797,2330455.0,-0.032225022268661974,2.8545488594039354,109.976353928299,36.56473209133533,43.07323212083539,10.538126858642329,10.95748797502307,14.621180770587927,29.95707668498065,26.615113117037826,4.55999755859375,-1.2083781019776296,-10.303999710083005,-19.625202281149953,-0.982797139016057,-14.964600995616479,-5.643398424549531,15.001423147690431,16.425130565865274,-35.54873582967085,4.660601285533476,6,7.80999755859375,7.80999755859375,15.582500457763672,23.56999969482422,4.339996337890625,3,0.009777984418413377,1.5333353678385417,78.19999694824219,1.7981202327501447,77.68000030517578,-1.3471061873805936,81.18000030517578,0.009777984418413377
5708,2022-06-17,76.58000183105469,78.22000122070312,75.69999694824219,75.94000244140625,3183426.0,0.011892197704145069,-3.4999659405185217,-0.2909092170149606,25.96812048996115,40.4539202720168,8.209503439374217,9.631390688081297,13.301938354770357,28.626840459344592,27.23461215677364,2.5400009155273438,-1.5952571257863468,-8.819998168945318,-18.96771513644211,1.327718798551473,-13.893856652693714,-3.7461396851969226,12.7381076967541,30.30931305539257,-17.147279413311676,5.073858483748393,6,6.539997100830078,6.909996032714844,14.079998016357422,22.669998168945312,0.55999755859375,4,0.0013058040184132924,2.8545488594039354,75.68000030517578,1.5333353678385417,78.19999694824219,1.7981202327501447,77.68000030517578,0.0013058040184132924
5709,2022-06-20,76.30000305175781,78.66000366210938,73.86000061035156,73.87999725341797,2869271.0,-0.0036562911021416067,-2.9024429578491304,3.781262665999094,21.57019103131742,36.95987608028727,6.729681277125664,9.555432714426871,13.272013447088398,28.42590046684549,27.224149928276653,4.8000030517578125,-1.9912211484388251,-8.562997055053714,-19.45471019755844,2.3287160874510135,-14.008853626306077,-3.11714048380135,11.763857664998142,32.360137069199155,-9.135077088230943,5.445856571252362,6,6.279994964599609,7.189994812011719,14.359996795654297,22.949996948242188,-0.5600051879882812,0,0.03276539842736481,-3.4999659405185217,76.58000183105469,2.8545488594039354,75.68000030517578,1.5333353678385417,78.19999694824219,0.03276539842736481
5710,2022-06-21,77.0199966430664,78.9000015258789,76.95999908447266,77.69999694824219,2319122.0,0.009436350753750045,-3.8500338556319558,-0.28099118838569337,26.415086314916124,34.7600752836797,4.37889756960557,8.534236447427219,12.32724649765504,27.181959399291685,27.596838273754987,2.5999984741210938,-2.8613485241550762,-7.374003219604489,-18.78259488035613,4.03458844114715,-13.078299049980316,-1.6697073892286625,9.889955167520952,63.53378660352816,23.083927525097238,5.704295830375823,6,4.150001525878906,6.470001220703125,13.140003204345703,22.230003356933594,0.5600051879882812,1,0.018696474995703483,-2.9024429578491304,76.30000305175781,-3.4999659405185217,76.58000183105469,2.8545488594039354,75.68000030517578,0.018696474995703483
5711,2022-06-22,76.31999969482422,76.81999969482422,74.95999908447266,76.0199966430664,1503981.0,-0.00908850920217752,1.861532683075695,-0.4411807604707783,23.999980520682158,32.38925333593099,3.471863669495221,8.793533454993181,12.767135030008191,27.358199469791003,28.072944054003475,2.05999755859375,-3.8220883723660677,-7.508000183105466,-19.353378350094175,4.337377983883243,-13.430689266599813,-1.5853110996111184,9.528355922088025,50.950555451606306,12.964163610916813,5.922689083494352,6,3.529998779296875,7.1699981689453125,13.84000015258789,22.55500030517578,4.400001525878906,2,0.05503140677458651,-3.8500338556319558,77.0199966430664,-2.9024429578491304,76.30000305175781,-3.4999659405185217,76.58000183105469,0.05503140677458651
5712,2022-06-23,75.33999633789062,76.18000030517578,74.55999755859375,75.58000183105469,1094526.0,-0.012840714895863026,1.25,-0.8000101724225624,13.657180619512587,29.042556787687946,3.1425516628829513,9.47654192282485,13.456739506520393,27.81780045221562,28.36409050123132,1.7600021362304688,-4.914416462551543,-7.991003417968756,-20.400544691771373,4.418537855833861,-14.195774054870071,-1.78623278106744,9.53169078084052,29.364989259812624,-0.9444630975880273,6.20477063690131,6,3.1500015258789062,8.150001525878906,14.61500358581543,23.460002899169922,5.180000305175781,3,0.0817627284514657,1.861532683075695,76.31999969482422,-3.8500338556319558,77.0199966430664,-2.9024429578491304,76.30000305175781,0.0817627284514657
5713,2022-06-27,79.45999908447266,79.45999908447266,75.36000061035156,77.63999938964844,1998279.0,0.05468546518245532,3.5054935841811603,-7.583158497043677,24.94022625570456,27.25333334375125,-1.824616897723999,5.274105883764321,9.18816278177735,23.151361653265738,28.03211634655227,4.120002746582031,-5.6850096810558455,-3.647000503540042,-16.171457713314297,8.877456706234213,-9.90922910842717,2.6152281013470855,4.513153015931877,100.0,72.29962936107648,6.262228604887128,6,-1.7099990844726562,4.029998779296875,10.495000839233398,19.34000015258789,-1.5800018310546875,0,0.007047540461187607,1.25,75.33999633789062,1.861532683075695,76.31999969482422,-3.8500338556319558,77.0199966430664,0.007047540461187607
5714,2022-06-28,79.4000015258789,81.05999755859375,78.72000122070312,79.5,2067770.0,-0.0007550661878308329,-2.2054764455360174,-0.05494422576304438,26.66097819415259,26.422316518980484,-2.2838347769910854,4.80549806082638,9.03973199791426,22.6542365565424,28.779969112256726,2.339996337890625,-6.27598279179432,-3.214998245239258,-15.49576219613077,9.065765705652254,-9.355380220685007,2.925383730206491,3.7464983576651463,74.4615994966947,46.804379429949535,6.140381975445753,6,-2.0500030517578125,4.089996337890625,10.549997329711914,19.39999771118164,-1.1200027465820312,1,-0.028463502428194065,3.5054935841811603,79.45999908447266,1.25,75.33999633789062,1.861532683075695,76.31999969482422,-0.028463502428194065
5715,2022-06-29,77.77999877929688,79.55999755859375,77.13999938964844,78.4000015258789,2052701.0,-0.02040305686964028,-1.5473644478531303,6.200122072175174,26.480527448240963,25.139669218424768,-0.7243261618614554,5.7051703441874935,10.466869894613083,23.669307688025498,29.858729220855025,2.4199981689453125,-6.750333344901236,-4.192000961303705,-16.04273187557567,7.658729952968258,-10.117366418439687,1.7333644958322765,4.605981064735531,49.53848031850961,21.009491319529232,5.925365457135983,6,-0.43000030517578125,5.709999084472656,12.120000839233398,20.970001220703125,1.44000244140625,2,-0.02622783424458397,-2.2054764455360174,79.4000015258789,3.5054935841811603,79.45999908447266,1.25,75.33999633789062,-0.02622783424458397
5716,2022-06-30,75.23999786376953,76.9800033569336,74.66000366210938,76.87999725341797,3188897.0,-0.03265622210582275,1.5217229054541535,2.6451485879529932,27.123033273490393,24.09059157199755,1.5104872069419741,7.629819398114776,12.783738215212594,25.615399919252226,30.856261523930694,3.1199951171875,-7.039628485626665,-6.093001937866205,-17.948840601706138,5.762836725973727,-12.020921269786172,-0.16508260594623891,6.446303543912151,10.46154315655048,-19.777559579475188,5.9279193319199655,6,2.220001220703125,8.25,14.660001754760742,23.51000213623047,2.2000045776367188,3,0.031100532080317045,-1.5473644478531303,77.77999877929688,-2.2054764455360174,79.4000015258789,3.5054935841811603,79.45999908447266,0.031100532080317045
5717,2022-07-01,75.5,77.16000366210938,73.9000015258789,74.31999969482422,1360590.0,0.003455637209097695,-2.2277302513549753,-0.7195126489825919,30.78375305824278,24.625661857362175,1.3659065540457647,6.6855761140811865,12.233259078250583,24.847984341004945,31.945200472029274,3.2600021362304688,-6.787779927646582,-5.180999755859375,-16.799906896655926,6.437907384937176,-10.99045332625765,0.6284538145389007,5.542597246239026,22.346359785822745,-10.527322556110615,5.809453570398274,7,1.9599990844726562,7.989997863769531,14.399999618530273,23.25,3.1800003051757812,4,0.06913908901593535,1.5217229054541535,75.23999786376953,-1.5473644478531303,77.77999877929688,-2.2054764455360174,79.4000015258789,0.06913908901593535
5718,2022-07-04,75.81999969482422,76.87999725341797,75.19999694824219,76.26000213623047,924162.0,0.0042384065539631255,1.0000090826521344,-0.37288332848414313,35.92436318174714,26.22056987407659,1.035675645157994,5.432810132445297,11.512837016235494,24.06119028428421,33.512687181282054,1.6800003051757812,-6.749742352834119,-4.092000198364261,-14.77792866163253,6.593928264904008,-9.434964429998402,1.2509640332698808,4.630389722887557,26.815631742987296,-9.112817105794104,5.342964231634135,7,1.6599998474121094,7.6699981689453125,14.079999923706055,22.93000030517578,-0.4199981689453125,0,0.06198888112845813,-2.2277302513549753,75.5,1.5217229054541535,75.23999786376953,-1.5473644478531303,77.77999877929688,0.06198888112845813
5719,2022-07-05,75.81999969482422,77.31999969482422,74.86000061035156,76.27999877929688,1285462.0,0.0,-1.06722850704117,1.0454466638923567,44.01543946607961,28.17616466865031,1.0732952165592735,4.379903095812807,11.085460753989295,23.56810130741944,35.657743235614234,2.4599990844726562,-6.446523881166442,-3.2810001373291016,-12.444999536298553,5.88299926164035,-7.862999836813827,1.3009995621556243,4.085558520642493,33.922252910562136,-4.898365644094341,4.581999699484729,7,1.6599998474121094,7.6699981689453125,14.079999923706055,22.93000030517578,3.1800003051757812,1,0.02716958014884252,1.0000090826521344,75.81999969482422,-2.2277302513549753,75.5,1.5217229054541535,75.23999786376953,0.02716958014884252
5720,2022-07-06,77.13999938964844,78.22000122070312,76.4000015258789,76.80000305175781,2083116.0,0.017409650489807804,-2.19298363025525,-0.7391239447365365,46.756432692289735,30.704659354384482,-0.2546736081715011,2.127806433497085,9.424561888531088,21.698604031334384,37.222923638053565,2.4000015258789062,-5.885797280598467,-1.3000003814697294,-8.800761132693836,6.200760369754377,-5.050380757081783,2.450379994142324,2.264314119752811,74.99995584840816,32.156138905627444,3.7503803756120555,7,0.3400001525878906,6.349998474121094,12.620000839233398,21.610000610351562,2.0800018310546875,2,0.014778317327824864,-1.06722850704117,75.81999969482422,1.0000090826521344,75.81999969482422,-2.2277302513549753,75.5,0.014778317327824864
5721,2022-07-07,81.0,81.36000061035156,77.30000305175781,77.91999816894531,2213588.0,0.050038898637449813,1.136839104229492,9.058926487747957,65.04524774602747,36.41444459066391,-3.7783349385226046,-2.4816224592396168,5.389793837702896,17.332318644926303,38.1568113819486,4.220001220703125,-5.071554237587094,2.955000305175787,-2.8716746431806826,8.781675253532256,0.04166283099755219,5.868337779354022,-7.3600006103515625,95.17425396068919,46.96498023297065,2.9133374741782365,7,-3.3699989318847656,2.4899978637695312,8.735000610351562,17.75,-2.1399993896484375,3,-0.021975293571566357,-2.19298363025525,77.13999938964844,-1.06722850704117,75.81999969482422,1.0000090826521344,75.81999969482422,-0.021975293571566357
5722,2022-07-08,81.86000061035156,82.13999938964844,80.0,80.55999755859375,1406868.0,0.0106172914858218,1.3010738574370164,0.42207866198334415,64.9659834523444,40.86175094584612,-4.041185100694506,-3.8492877005537878,4.380113796342215,15.965095932727621,38.69911235845114,2.1399993896484375,-4.4554744056985385,4.012001037597656,-0.9063029809175873,8.9303050561129,1.5528490283400345,6.471153046855278,-8.065601196289066,96.1538622768297,43.79335519567344,2.4591520092576213,7,-3.8400001525878906,1.6299972534179688,6.815000534057617,16.889999389648438,-3.2600021362304688,4,-0.05399460219874941,1.136839104229492,81.0,-2.19298363025525,77.13999938964844,-1.06722850704117,75.81999969482422,-0.05399460219874941
5723,2022-07-11,80.27999877929688,81.66000366210938,79.77999877929688,80.37999725341797,762871.0,-0.019301268254020676,-2.4181954376157417,-0.07692172259586605,60.50685114706763,44.622403496170016,-2.606763014323178,-2.6708512335101204,5.685829122311532,17.068246552739893,38.945861375311445,2.0800018310546875,-3.708903685124625,2.599999237060544,-1.67240971105538,6.872408185176468,0.46379476300258204,4.736203711118506,-6.151775366210941,74.45053678249096,18.752109131977903,2.1362044740579607,7,-2.259998321533203,3.2099990844726562,8.220003128051758,18.470001220703125,-1.1399993896484375,0,-0.019930225441579297,1.3010738574370164,81.86000061035156,1.136839104229492,81.0,-2.19298363025525,77.13999938964844,-0.019930225441579297
5724,2022-07-12,83.0,83.0,78.83999633789062,79.4000015258789,1866174.0,0.03388143076809036,1.3111141251941787,-36.00053406576639,64.27889322095466,48.82222191536042,-5.322074790904836,-5.531093607007705,2.7213612479157945,13.866402559001699,38.67130843798674,4.160003662109375,-2.537691132919292,5.229000473022467,0.5816288076775464,9.876372138367387,2.9053146403499994,7.552686305694934,-8.55130554785157,100.0,43.4216981518027,2.3236858326724614,7,-4.549999237060547,0.48999786376953125,5.540000915527344,13.60000228881836,-6.9199981689453125,1,-0.09156624667615776,-2.4181954376157417,80.27999877929688,1.3010738574370164,81.86000061035156,1.136839104229492,81.0,-0.09156624667615776
5725,2022-07-13,82.5999984741211,83.69999694824219,81.23999786376953,81.86000061035156,2322936.0,-0.004819295492516917,-1.4848433472177802,0.2055550492837903,65.21316454049195,53.05445872280504,-4.656092194966703,-4.999949193210995,2.8020872022056835,13.782133752831925,37.6927747963128,2.4599990844726562,-1.8346101919779016,4.582999038696286,-0.5405571277161272,9.7065552051087,2.0212209554900795,7.144777121902493,-7.638225689101574,82.8125074505877,24.468032260691444,2.5617780832062054,7,-3.799999237060547,0.5200004577636719,6.450000762939453,14.000003814697266,-3.9399948120117188,2,-0.043583517440971664,1.3111141251941787,83.0,-2.4181954376157417,80.27999877929688,1.3010738574370164,81.86000061035156,-0.043583517440971664
5726,2022-07-14,79.41999816894531,82.4000015258789,79.0,82.23999786376953,2083962.0,-0.038498793752061444,1.1656012265317677,-3.8108213994824367,58.931698247578396,56.182008188286765,-0.9172641611286991,-1.8170228277598142,5.667634165411982,16.490381855885886,36.845359186244586,3.5999984741210938,-1.2807200685660405,1.3419986724853459,-3.81963977020348,6.503637115174172,-1.2388205488590671,3.922817893829759,-3.7591674508679773,11.934192555846847,-48.00740510136145,2.5808192213444148,7,-0.1399993896484375,3.1599998474121094,9.630001068115234,16.755001068115234,-3.8600006103515625,3,-0.00251821899840321,-1.4848433472177802,82.5999984741211,1.3111141251941787,83.0,-2.4181954376157417,80.27999877929688,-0.00251821899840321
5727,2022-07-15,76.41999816894531,79.91999816894531,75.0999984741211,78.19999694824219,3887398.0,-0.03777386135943095,-1.1809962405366126,0.6312053091934214,43.001842364549326,56.96839476415368,2.4886720268208364,1.308337625954323,8.360194096263058,19.069844338345504,35.817382791978694,4.819999694824219,-0.6477044228204676,-1.6950012207031193,-6.794497948207393,3.4044955068011546,-4.244749584455249,0.8547471430490106,7.279998779296875,15.34883638405669,-37.89287925364414,2.549748363752134,7,2.8600006103515625,4.75,12.130001068115234,19.330001831054688,-3.2399978637695312,4,0.03192884715872446,1.1656012265317677,79.41999816894531,-1.4848433472177802,82.5999984741211,1.3111141251941787,83.0,0.03192884715872446
5728,2022-07-18,76.68000030517578,77.05999755859375,74.54000091552734,75.33999633789062,2248522.0,0.003402278755040955,1.3999985467809382,-0.7528117338453889,43.79562145417841,56.9439705406091,2.6412451053778767,1.1132902121529327,7.835212179126472,18.39692587540935,34.875615501167196,2.5199966430664062,0.18438957503947506,-1.4399990081787166,-6.533351177707033,3.6533531613495995,-3.9866750929428747,1.1066770765854415,6.847996673583978,23.362448870124496,-26.07169288371366,2.5466760847641576,7,2.4399986267089844,3.1699981689453125,12.260000228881836,16.994998931884766,-3.6800003051757812,0,0.025039099651851693,-1.1809962405366126,76.41999816894531,1.1656012265317677,79.41999816894531,-1.4848433472177802,82.5999984741211,0.025039099651851693
5729,2022-07-19,78.80000305175781,79.44000244140625,76.0999984741211,76.5199966430664,1188426.0,0.027647401384255588,-1.1410262993801121,1.7014922823778589,52.2747628491586,57.55711833581675,1.104566788374484,-0.853579116169584,5.4868094666200875,15.881722771437637,33.399026113874086,3.3400039672851562,0.9500932117448002,0.5550037384033146,-4.472565334649403,5.582572811456032,-1.958780798123044,3.0687882749296733,4.368474084472652,46.50659368209232,-2.7939611550185433,2.5137845365263622,7,0.3199958801269531,-0.1300048828125,9.389995574951172,14.019996643066406,-6.600006103515625,1,0.004314674171615351,1.3999985467809382,76.68000030517578,-1.1809962405366126,76.41999816894531,1.1656012265317677,79.41999816894531,0.004314674171615351
5730,2022-07-20,78.45999908447266,79.9000015258789,78.0999984741211,79.45999908447266,1451684.0,-0.004314770991339034,-1.0930253189262078,-0.4385952584115511,57.962409981141604,56.77013636194055,1.84558687617384,-0.421787634638747,5.666479643325488,15.846882942523152,31.871764857082702,1.8000030517578125,1.5609075481619357,0.14299964904785156,-4.851840936012906,5.137840234108609,-2.354420643482527,2.64041994157823,4.363339002929678,49.872746368272594,-4.161373132771466,2.4974202925303786,7,0.6599998474121094,0.20999908447265625,8.459999084472656,13.09000015258789,-5.1399993896484375,2,-0.030333893464051465,-1.1410262993801121,78.80000305175781,1.3999985467809382,76.68000030517578,-1.1809962405366126,76.41999816894531,-0.030333893464051465
5731,2022-07-21,80.5199966430664,80.54000091552734,76.81999969482422,77.87999725341797,1233492.0,0.026255385962672406,1.7761120948319546,-2.6399993896484375,61.39871464520736,56.37377316114755,-0.3237000920825466,-2.267241345813602,3.5228740701281396,13.465721234279556,30.119720750677352,3.720001220703125,2.0515924396347742,1.992997360229495,-3.0014889522842907,6.987483672743281,-0.5042457960273907,4.490240516486381,1.9720079574609315,99.66659545898438,39.90473521881141,2.4972431562568898,7,-1.3999977111816406,-1.8499984741210938,4.100002288818359,8.730003356933594,-8.519996643066406,3,-0.023099764760325492,-1.0930253189262078,78.45999908447266,-1.1410262993801121,78.80000305175781,1.3999985467809382,76.68000030517578,-0.023099764760325492
5732,2022-07-22,81.5,81.91999816894531,78.81999969482422,80.0,843728.0,0.012170931418164388,1.6495754919989045,0.5681819495419472,62.52203793501899,56.59768280425325,-1.5199821795628026,-2.911357348015315,2.364475565627856,12.103921688803212,28.072481145555983,3.0999984741210938,2.4614785702770803,2.6650005340576115,-2.2612494005224875,7.5912504686377105,0.20187556676756913,5.128125501347654,0.6739244531273414,94.30896578246293,29.124678068371622,2.4631249672900495,7,-2.3800010681152344,-2.8300018310546875,3.1199989318847656,7.525001525878906,-9.239997863769531,4,-0.07288346553872704,1.7761120948319546,80.5199966430664,-1.0930253189262078,78.45999908447266,-1.1410262993801121,78.80000305175781,-0.07288346553872704
5733,2022-07-25,80.0199966430664,81.37999725341797,80.0199966430664,80.9800033569336,739614.0,-0.018159550391823265,-1.8333147897957562,-0.6400044759114584,58.692039857239486,55.97692131939601,-0.0902270213744032,-1.4622179611619401,3.5807320429917553,13.172082800330145,27.00496084705888,1.4800033569335938,2.1629957566139524,1.1569972991943303,-3.7905299174774285,6.104524515866089,-1.3167663091415562,3.6307609075302167,1.9000015258789062,67.35392396036384,-1.7110726222893078,2.4737636083358807,7,-0.8999977111816406,-1.2399978637695312,3.470001220703125,7.875003814697266,-7.019996643066406,0,-0.08547858816341625,1.6495754919989045,81.5,1.7761120948319546,80.5199966430664,-1.0930253189262078,78.45999908447266,-0.08547858816341625
5734,2022-07-26,77.13999938964844,80.05999755859375,76.9800033569336,79.9800033569336,1007017.0,-0.03599096943560687,1.0533346896735882,2.9583167766033536,50.0,54.286569703785794,2.091004532909139,1.3067838468356427,6.1832244928828,15.64405866842199,26.60458382457219,3.0799942016601562,1.7053464573423014,-1.6099998474121122,-6.608854419887422,3.3888547250631973,-4.109427133649774,0.8894274388255496,4.779998779296875,6.274505697364267,-59.476960026786394,2.499427286237655,7,1.3300018310546875,1.6399993896484375,6.164999008178711,9.549999237060547,-5.1399993896484375,1,-0.05366864690698958,-1.8333147897957562,80.0199966430664,1.6495754919989045,81.5,1.7761120948319546,80.5199966430664,-0.05366864690698958
5735,2022-07-27,75.73999786376953,78.12000274658203,75.73999786376953,77.12000274658203,1625360.0,-0.01814884025092145,-2.4492702344095534,0.48591653346586255,38.69303911750997,52.03782980044486,2.6994583621619626,2.6837128114078013,7.205715571302662,16.661278329842673,26.02382559268852,2.3800048828125,1.3806277815511692,-2.908001327514654,-8.070757132151527,2.254754477122219,-5.489379229833091,-0.32662342519621745,5.8848004150390665,0.0,-59.46729875953514,2.5813779023184367,7,2.490001678466797,3.0600013732910156,7.295000076293945,10.950000762939453,-6.099998474121094,2,-0.046738856817696295,1.0533346896735882,77.13999938964844,-1.8333147897957562,80.0199966430664,1.6495754919989045,81.5,-0.046738856817696295
5736,2022-07-28,77.58000183105469,79.05999755859375,76.0199966430664,76.0199966430664,1916678.0,0.024293689189095247,-2.897424109784666,-1.1304345422379478,41.17162723767055,51.834472564125,0.6381066515287017,1.0835592678101875,5.115920985986193,14.483627135613816,24.934235327508077,3.3199996948242188,0.731491014765723,-1.18499755859375,-6.123761307629522,3.753766190442022,-3.654379433111643,1.284384315924143,3.761404553222661,29.77352550847196,-24.01824910060009,2.4693818745178864,7,0.6499977111816406,1.2199974060058594,4.749996185302734,9.109996795654297,-5.779998779296875,3,-0.054911085791251146,-2.4492702344095534,75.73999786376953,1.0533346896735882,77.13999938964844,-1.8333147897957562,80.0199966430664,-0.054911085791251146
5737,2022-07-29,80.72000122070312,81.36000061035156,77.69999694824219,78.0,1349687.0,0.04047434023637164,-1.2048166191745564,1.743584727567943,50.85271730451909,52.61859432527397,-2.0425928192341445,-1.7342344784151607,1.6897683190065322,11.067116356613752,23.416574548668677,3.779998779296875,0.11802492781701801,1.6940017700195256,-3.0667695188760717,6.454773058915123,-0.6863838744282731,4.074387414467324,-6.180000305175781,88.29794141598332,35.58599875820764,2.3803856444477973,7,-1.8900032043457031,-1.9200019836425781,0.9499969482421875,5.969997406005859,-12.020004272460938,4,-0.10802776373678513,-2.897424109784666,77.58000183105469,-2.4492702344095534,75.73999786376953,1.0533346896735882,77.13999938964844,-0.10802776373678513
5738,2022-08-01,80.5199966430664,80.9800033569336,78.76000213623047,80.69999694824219,842081.0,-0.0024777573663542496,4.99989690190216,-0.0661765530859765,44.673537266509776,51.77401370497965,-1.3863963147262695,-1.226971505020316,1.6792142336186942,11.014581840063641,21.816897495507952,2.220001220703125,-0.15557905722162957,1.2589973449707088,-3.2949500490387322,5.81294473898015,-1.0179763520340117,3.5359710419754293,-5.843595733642573,85.05331749533345,36.739912623989355,2.2769736970047183,8,-1.6899986267089844,-1.7199974060058594,0.470001220703125,6.170001983642578,-10.839996337890625,0,-0.1025831451962338,-1.2048166191745564,80.72000122070312,-2.897424109784666,77.58000183105469,-2.4492702344095534,75.73999786376953,-0.1025831451962338
5739,2022-08-02,77.87999725341797,80.04000091552734,76.94000244140625,79.80000305175781,821699.0,-0.03278687903268518,1.5833304193303304,10.666680795151104,40.7523557830288,49.8617854607449,1.2397489925308633,1.6604002942485465,4.112966976269547,13.376941672905005,20.434848944473224,3.5799942016601562,0.17963580959127512,-1.484001922607419,-5.797068581049814,2.829064735834976,-3.6405352518286094,0.6725314066137713,-3.0699243499755795,38.07826234515527,-5.628703281808754,2.156533329221197,8,0.9500007629394531,0.9200019836425781,2.740001678466797,8.810001373291016,-8.879997253417969,1,-0.06266047028145982,4.99989690190216,80.5199966430664,-1.2048166191745564,80.72000122070312,-2.897424109784666,77.58000183105469,-0.06266047028145982
5740,2022-08-03,78.27999877929688,79.08000183105469,77.37999725341797,78.0,792740.0,0.0051361266048497445,-1.2368418410881896,-0.14583225714160827,47.493407323406856,48.31675131387817,0.9068994492598677,1.4231492943412718,3.5277467468233255,12.611786894333079,19.29424940312453,1.7000045776367188,0.51229105892034,-1.1410003662109318,-5.359405799064959,3.077405066643095,-3.2502030826379524,0.9682023502160888,-3.338927321716298,42.32210593992213,-5.180672186979834,2.1092027164270144,8,0.5499992370605469,0.5200004577636719,2.1399993896484375,8.40999984741211,-9.900001525878906,2,-0.08022481958645333,1.5833304193303304,77.87999725341797,4.99989690190216,80.5199966430664,-1.2048166191745564,80.72000122070312,-0.08022481958645333
5741,2022-08-04,79.22000122070312,79.66000366210938,78.36000061035156,78.37999725341797,583368.0,0.012008207154633466,-1.954561611888021,3.000027247956403,56.76982570468521,47.67761662161886,-0.26474017546206596,0.36149017139698003,2.3696547506171015,11.349106438601865,19.04444317797351,1.3800048828125,0.4916055266613881,-0.11199798583984943,-4.264732596982171,4.040736625302472,-2.188365291411003,1.9643693197313041,-4.150551180067126,51.58370415888479,0.013104011816828631,2.0763673055711576,8,-0.660003662109375,-0.4200019836425781,1.1999969482421875,7.469997406005859,-8.180000305175781,3,-0.12092907956874754,-1.2368418410881896,78.27999877929688,1.5833304193303304,77.87999725341797,4.99989690190216,80.5199966430664,-0.12092907956874754
5742,2022-08-05,77.44000244140625,80.41999816894531,77.23999786376953,79.26000213623047,807947.0,-0.022469057711043017,-1.8648537189713417,-2.1666560703354194,51.711714993568286,46.90202497009983,0.9820570615663229,1.8902916776615655,3.9824652130727145,12.818348120167343,19.117195149385665,3.1800003051757812,0.3147344013678719,-1.670996856689456,-5.726578171013685,2.384584457634773,-3.6987875138515705,0.3567938004726585,-2.244741389375946,12.376234819113517,-40.996031709845624,2.0277906571621127,8,1.1099967956542969,1.3599967956542969,3.0349960327148438,9.249996185302734,-6.920005798339844,4,-0.07283056833470347,-1.954561611888021,79.22000122070312,-1.2368418410881896,78.27999877929688,1.5833304193303304,77.87999725341797,-0.07283056833470347
5743,2022-08-08,78.68000030517578,79.55999755859375,77.62000274658203,77.80000305175781,608280.0,0.016012368603781413,-2.1290292809283264,-0.48351505548079865,49.718567864883944,46.87075473286471,-0.5230084991192285,0.5526126810015057,2.6294395512722133,11.178241022657176,19.146866704389094,2.1199951171875,-0.11569163523584791,-0.35099906921387003,-4.37246684590788,3.67046870748014,-2.361732957560875,1.659734819133135,-3.3614444619790476,50.0,-4.065547871665203,2.0107338883470045,8,-0.13000106811523438,0.4399986267089844,1.7949981689453125,8.009998321533203,-11.519996643066392,0,-0.12684295015536595,-1.8648537189713417,77.44000244140625,-1.954561611888021,79.22000122070312,-1.2368418410881896,78.27999877929688,-0.12684295015536595
5744,2022-08-09,75.4000015258789,79.0199966430664,75.4000015258789,78.5999984741211,1058308.0,-0.041687833840553634,-1.2624991059294757,-3.6363715179941565,43.6933299117431,47.42634259889062,2.7761579775366414,3.40881693241478,5.585105437553878,14.053357792753289,19.79037418476417,3.6199951171875,-0.7809658727640567,-3.250997924804693,-7.127000890276719,0.6250050406673324,-5.188999407540706,-1.3129964420686804,5.959999084472656,0.0,-52.34060837701029,1.9380014827360106,8,2.979999542236328,3.7199974060058594,5.084997177124023,11.289997100830078,-8.44000244140625,1,-0.0758620836199837,-2.1290292809283264,78.68000030517578,-1.8648537189713417,77.44000244140625,-1.954561611888021,79.22000122070312,-0.0758620836199837
5745,2022-08-10,79.0,79.19999694824219,74.55999755859375,75.4000015258789,842877.0,0.0477453368868368,1.320004119880905,-1.1250005960470162,47.05427129110298,48.07996971593867,-0.34953580333707635,-0.5003669800659765,1.6507861868244902,10.023785998677397,20.752987384349904,4.6399993896484375,-1.198023406710817,0.5290004730224638,-2.8812118630207095,3.939212809065637,-1.1761056949991229,2.2341066410440504,2.2408006286621145,75.76795185930669,28.19871037146224,1.7051061680215855,8,-1.0400009155273438,0.11999893188476562,1.4849987030029297,7.689998626708984,-12.540000915527344,2,-0.12658227848101267,-1.2624991059294757,75.4000015258789,-2.1290292809283264,78.68000030517578,-1.8648537189713417,77.44000244140625,-0.12658227848101267
5746,2022-08-11,79.22000122070312,80.41999816894531,78.22000122070312,80.23999786376953,539373.0,0.0027848255785205556,2.188407720078063,-0.2833325209437565,45.447288336171,47.47936649723333,-0.349156042383882,-0.7759005332849398,1.176591094558006,9.424619686873342,21.06766850696147,2.1999969482421875,-1.1419611360946647,0.7590015411376925,-2.640650422970637,4.158653505246022,-0.9408244409164723,2.4588275231918573,1.753567285156251,79.52223851099231,36.301083062053394,1.6998259820541626,8,-1.4500007629394531,-0.10000228881835938,1.2649974822998047,7.469997406005859,-14.480003356933594,3,-0.13683418076560516,1.320004119880905,79.0,-1.2624991059294757,75.4000015258789,-2.1290292809283264,78.68000030517578,-0.13683418076560516
5747,2022-08-12,78.86000061035156,80.0999984741211,78.63999938964844,79.23999786376953,673605.0,-0.0045443146276735735,-2.560974702034816,0.37254755297584763,47.575259716710946,47.80178010281123,-0.31373557203527014,-0.23581895228574012,1.2562098111151414,9.422664778164275,20.6065299726575,1.4599990844726562,-0.638310576743919,0.277000808715826,-2.9866617446862165,3.5406633621178685,-1.3548304679851952,1.9088320854168472,1.857025057617193,73.37888402540354,31.838475714658777,1.6318312767010195,8,-1.3700027465820312,0.2599983215332031,1.6999988555908203,7.829998016357422,-13.360000610351562,4,-0.09916306916434037,2.188407720078063,79.22000122070312,1.320004119880905,79.0,-1.2624991059294757,75.4000015258789,-0.09916306916434037
5748,2022-08-15,78.5999984741211,79.62000274658203,77.91999816894531,78.69999694824219,611048.0,-0.003297009056785871,-1.3287748543359548,0.2631557813158793,53.42722617919755,49.21009903571886,-0.3964137296900958,0.18487865562653383,1.141275196518464,9.300356109119434,20.08190889709377,1.7000045776367188,-0.3089598712729753,-0.07900123596191122,-3.217527716223046,3.0595252442992233,-1.6482644760924785,1.490262004168656,1.8707460694726592,68.94198796482667,21.993024317565556,1.569263240130565,8,-1.1100006103515625,0.5200004577636719,2.155000686645508,6.170001983642578,-14.619998931884766,0,-0.10279900747981585,-2.560974702034816,78.86000061035156,2.188407720078063,79.22000122070312,1.320004119880905,79.0,-0.10279900747981585
5749,2022-08-16,79.13999938964844,79.23999786376953,77.58000183105469,78.91999816894531,850633.0,0.006870240788937609,6.904777475022707,-2.2000457770656903,58.31702507509014,50.412723230350345,-0.8257207187200777,-0.34608872372857036,0.1978020227738142,8.404447276593245,20.324292100070764,1.6599960327148438,-0.49366612805584964,0.44399986267089275,-2.700962834457087,3.5889625597988726,-1.12848148589309,2.0164812112348756,1.094315274545309,78.15701969320983,24.22547802563686,1.5724813485639868,8,-1.6500015258789062,-0.020000457763671875,1.614999771118164,5.630001068115234,-15.139999389648438,1,-0.1513772532212837,-1.3287748543359548,78.5999984741211,-2.560974702034816,78.86000061035156,2.188407720078063,79.22000122070312,-0.1513772532212837
5750,2022-08-17,76.08000183105469,79.36000061035156,75.69999694824219,79.33999633789062,1017224.0,-0.038665625248842206,1.218181986322589,-14.818074628936053,46.53739670731449,49.275786675086934,2.111428234644279,2.6629964499353207,2.864610877520107,11.132636283691653,20.887008659365705,3.660003662109375,-0.5785785999162982,-2.496997833251953,-5.8526147309623155,0.8586190644584093,-4.174806282107141,-0.8191893843967648,3.9273401489150643,8.050948824879578,-46.91490640744902,1.6778084488551828,8,1.4099960327148438,3.039997100830078,4.889997482299805,8.689998626708984,-13.800003051757805,2,-0.11987385025087349,6.904777475022707,79.13999938964844,-1.3287748543359548,78.5999984741211,-2.560974702034816,78.86000061035156,-0.11987385025087349
5751,2022-08-18,78.66000366210938,79.16000366210938,75.77999877929688,75.77999877929688,1094740.0,0.033911695175611545,-1.3472216335353706,-0.8834385692286809,45.11849060970054,48.54320618799052,-0.6217462255249302,-0.06692750252828716,-0.03963917472313483,8.294731804358207,21.204058778471,3.3800048828125,-0.26900048666730925,0.17600364685058878,-3.0536111693438386,3.405618463045016,-1.4388037612466178,1.7908110549477954,1.1294445410053413,67.27285653101954,15.840726127562498,1.6148074080972132,8,-1.1700057983398438,-0.19000244140625,2.2999954223632812,6.109996795654297,-17.160003662109375,3,-0.15509794062612636,1.218181986322589,76.08000183105469,6.904777475022707,79.13999938964844,-1.3287748543359548,78.5999984741211,-0.15509794062612636
5752,2022-08-19,75.55999755859375,78.54000091552734,75.4000015258789,78.0999984741211,948982.0,-0.039410195260503156,-1.1958091579635335,-0.8819432670707413,39.66667185889185,47.4263288539914,2.440143527349761,2.7038808378125907,2.7933485761404313,11.17255461221039,22.01155518343202,3.2600021362304688,-0.28142613739470335,-2.627002334594721,-5.780406822248722,0.52640215305928,-4.203704578421721,-1.0503000907677205,4.0202726187401225,3.7913740861000425,-41.59559277910253,1.576702243826999,8,1.9300003051757812,2.670001983642578,5.370000839233398,9.210002899169922,-14.099998474121094,4,-0.14319745956097663,-1.3472216335353706,78.66000366210938,1.218181986322589,76.08000183105469,6.904777475022707,79.13999938964844,-0.14319745956097663
5753,2022-08-22,73.18000030517578,76.19999694824219,73.18000030517578,75.55999755859375,1038144.0,-0.03149811183586093,-1.5378152338027447,0.9370064549460386,40.101103915928846,47.02719263223426,4.423051053023045,4.790795118259339,4.942800388518208,13.326408420480675,23.046095058225152,3.0199966430664062,-0.6873217974618342,-4.664999771118161,-8.409601489585839,-0.9203980526504836,-6.537300630352007,-2.7926989118843153,6.199458967408489,0.0,-44.39838982680671,1.8723008592338402,8,3.6199989318847656,4.369998931884766,7.0449981689453125,10.59000015258789,-10.95999908447265,0,-0.10494671048303617,-1.1958091579635335,75.55999755859375,-1.3472216335353706,78.66000366210938,1.218181986322589,76.08000183105469,-0.10494671048303617
5754,2022-08-23,73.0,75.87999725341797,72.73999786376953,73.05999755859375,582215.0,-0.002459692599414365,-9.82754991976007,0.025209087324611877,38.77551483806677,46.10733080411912,4.723540010699807,4.89574147695609,4.964715542199571,13.187666309891,23.494079586531583,3.1399993896484375,-0.8646054047857064,-4.638000106811518,-8.959908059412001,-0.3160921542110344,-6.7989540831117665,-2.477046130511269,6.007491734539755,3.9275230869762137,-39.05084370913408,2.1609539763002443,8,3.579998016357422,4.329998016357422,6.48499870300293,10.770000457763672,-9.880001068115227,1,-0.12356165010635167,-1.5378152338027447,73.18000030517578,-1.1958091579635335,75.55999755859375,-1.3472216335353706,78.66000366210938,-0.12356165010635167
5755,2022-08-24,72.19999694824219,73.55999755859375,71.68000030517578,72.5,983499.0,-0.010958945914490537,-1.8059737183720876,5.000254323499491,34.98716251846979,44.945094602152324,4.9813682287039,5.7096765855218194,5.706910687583957,13.668224321223136,23.794859602925207,1.8799972534179688,-1.1240130214509918,-5.261003112792963,-10.16143499880782,-0.3605712267781058,-7.711219055800399,-2.8107871697855273,6.3060952766359435,6.951823659068215,-33.49477202706597,2.4502159430074304,8,3.69000244140625,4.600002288818359,6.695001602172852,11.290000915527344,-11.139995574951165,2,-0.11357336973463439,-9.82754991976007,73.0,-1.5378152338027447,73.18000030517578,-1.1958091579635335,75.55999755859375,-0.11357336973463439
5756,2022-08-25,73.31999969482422,73.5199966430664,70.54000091552734,72.76000213623047,2548932.0,0.015512504070947841,5.208379692914137,-1.8666395402065001,40.93309607895615,44.20707642017956,3.2815248753003488,4.484061584550119,4.5241590798446225,12.271005986450831,24.518665866744808,2.9799957275390625,-0.9395689169916324,-3.928000259399411,-9.165395089528374,1.3093945707295518,-6.5466976744639,-1.3093028443349226,4.503483338083683,34.74998474121094,-8.8653254437179,2.6186974150644846,8,1.7600021362304688,2.9099998474121094,5.57499885559082,10.169998168945312,-11.220001220703125,3,-0.15057284453735031,-1.8059737183720876,72.19999694824219,-9.82754991976007,73.0,-1.5378152338027447,73.18000030517578,-0.15057284453735031
5757,2022-08-26,72.0,74.26000213623047,71.81999969482422,73.81999969482422,1975531.0,-0.01800326923511153,-1.2385340365440947,-3.2500136239782016,35.35088338643233,42.1985938876501,3.9404839747713254,5.39382935969391,5.84601710909341,13.312241697973121,25.890617944908143,2.44000244140625,-1.1643637832315932,-4.811999893188471,-10.279198474243557,0.6551986878666156,-7.545599183716021,-2.0784006026609205,4.949465178822237,25.79505490876397,-16.309860553092822,2.733599290527546,8,2.950000762939453,4.229999542236328,6.894998550415039,11.489997863769531,-8.860000610351562,4,-0.14583333333333337,5.208379692914137,73.31999969482422,-1.8059737183720876,72.19999694824219,-9.82754991976007,73.0,-0.14583333333333337
5758,2022-08-29,72.26000213623047,72.5,70.5199966430664,71.4000015258789,988143.0,0.0036111407809786833,1.9552369673643217,-0.4725278871184778,42.062696761482464,40.39255740836036,3.0023010085813127,4.725562464203421,5.561918691476535,12.768005918385427,27.435049283505286,1.9800033569335938,-1.3892724065536726,-4.138998031616211,-9.674316303488297,1.396320240255875,-6.906657167552254,-1.371338895680168,3.920327330996386,32.46278535498032,-14.349801195170706,2.7676591359360434,8,2.6799964904785156,3.6899948120117188,6.63499641418457,11.229995727539062,-6.340003967285156,0,-0.14946032012837152,-1.2385340365440947,72.0,5.208379692914137,73.31999969482422,-1.8059737183720876,72.19999694824219,-0.14946032012837152
5759,2022-08-30,73.0,74.86000061035156,72.19999694824219,72.63999938964844,2119712.0,0.010240767255644823,-3.290309481326524,0.4186050637852416,32.26951761703356,38.807237509440256,1.4524968565802538,3.7958366586715897,4.81495315158223,11.805228379956702,28.212048402368634,2.660003662109375,-1.677758586339806,-3.1550003051757756,-8.843547171250393,2.5335465608988414,-5.999273738213091,-0.31072687213845995,2.387882871844397,57.14288225604858,13.414920157247607,2.8442734330373107,8,1.8400001525878906,2.9399986267089844,5.94999885559082,10.489997863769531,-10.279998779296868,1,-0.14767121615475165,1.9552369673643217,72.26000213623047,-1.2385340365440947,72.0,5.208379692914137,73.31999969482422,-0.14767121615475165
5760,2022-08-31,72.0,74.27999877929688,72.0,74.27999877929688,2702201.0,-0.013698630136986356,1.0,-6.3333192048488955,29.6045303916937,37.08346415188393,2.025934120892316,4.53367574695352,5.773010633112094,12.615567323764537,29.04881485100732,2.279998779296875,-2.178332631722512,-3.8410003662109347,-9.725581926496432,2.0435811940745623,-6.783291146353676,-0.8987095860681933,2.8600006103515625,34.10142866434738,-4.888172105052192,2.942290780142747,8,2.529998779296875,3.9399986267089844,6.625,11.489997863769531,-9.400001525878906,2,-0.12333334816826702,-3.290309481326524,73.0,1.9552369673643217,72.26000213623047,-1.2385340365440947,72.0,-0.12333334816826702
5761,2022-09-01,69.63999938964844,71.45999908447266,69.55999755859375,71.33999633789062,2113092.0,-0.03277778625488281,-1.0430117230120513,0.7456130957957998,26.598996173686743,35.631500186861146,3.321145926978815,6.470935669108314,8.085346994224977,14.759081035806119,30.341014695588164,2.44000244140625,-2.95944669834023,-5.722000885009763,-11.99525858392694,0.5512568139074148,-8.858629734468352,-2.585372035551174,5.220001220703125,1.509467641309261,-31.761548991903258,3.136628849458587,9,3.2399978637695312,5.819999694824219,8.875,13.849998474121094,-8.779998779296875,3,-0.1232050271619155,1.0,72.0,-3.290309481326524,73.0,1.9552369673643217,72.26000213623047,-0.1232050271619155
5762,2022-09-02,71.80000305175781,72.13999938964844,70.26000213623047,70.83999633789062,1449631.0,0.031016709951758648,1.2926804305957442,-0.5647108454281893,34.2592798633209,34.982408625460266,0.6388830085043793,4.075695772823138,5.933389051480248,12.386246800332088,31.304762144432672,2.5,-3.2089438163945516,-3.2799972534179744,-9.665995453444722,3.1060009466087735,-6.472996353431341,-0.08699815340460759,2.4799957275390625,42.26423025211536,12.947459447643816,3.1929991000133735,9,0.9199943542480469,3.6599960327148438,6.714996337890625,11.689994812011719,-11.18000411987304,4,-0.13509755104946675,-1.0430117230120513,69.63999938964844,1.0,72.0,-3.290309481326524,73.0,-0.13509755104946675
5763,2022-09-05,68.69999694824219,70.5999984741211,68.58000183105469,70.0,889017.0,-0.04317557063724564,-1.6233837007678968,-1.3541603751092743,28.394051603213683,33.82891271047659,3.3934254973808464,6.734996084633963,8.872764094424724,15.302733384881535,32.454512936877755,3.220001220703125,-3.7421659950284294,-5.881003189086911,-12.631816649393159,0.8698102712193361,-9.256409919240028,-2.5055964589337947,4.82480163574219,1.9107506450970198,-20.351148001689584,3.375406730153121,9,3.0200042724609375,6.080005645751953,10.115001678466797,14.790000915527344,-8.139995574951165,0,-0.08093155466633561,1.2926804305957442,71.80000305175781,-1.0430117230120513,69.63999938964844,1.0,72.0,-0.08093155466633561
5764,2022-09-06,69.68000030517578,70.4000015258789,68.51999664306639,68.51999664306639,1179075.0,0.014264969439109487,-2.2413774959879484,-0.892308414615549,35.50725914653846,33.88670122470644,2.115412594658025,5.591153979978657,7.742139733610983,14.115263249623382,33.12490143322246,1.8800048828125142,-3.892444227047889,-4.614999771118164,-11.696289523808133,2.466289981571805,-8.155644647463149,-1.0743548947731796,2.954734863281246,20.138944998178946,-3.7585896301835326,3.5406448763449854,9,2.009998321533203,4.789997100830078,9.134998321533203,13.80999755859375,-9.380001068115234,1,-0.053960994830121733,-1.6233837007678968,68.69999694824219,1.2926804305957442,71.80000305175781,-1.0430117230120513,69.63999938964844,-0.053960994830121733
5765,2022-09-07,69.0,69.26000213623047,67.23999786376953,69.0,1758015.0,-0.009758902155533877,6.7691833680565745,0.0,26.065429733281505,32.23473829740926,2.563317902989283,5.779905596997892,8.31273741385975,14.600896893902657,33.736972514425716,2.44000244140625,-3.9224820747329545,-4.795000076293945,-11.889655710431455,2.2996555578435647,-8.342327893362707,-1.2476722592251832,2.8117874633789057,35.91839975835068,16.784332735685343,3.547327817068757,9,2.049999237060547,4.829998016357422,9.814998626708984,14.489997863769531,-7.700000762939453,2,-0.09101447506227345,-2.2413774959879484,69.68000030517578,-1.6233837007678968,68.69999694824219,1.2926804305957442,71.80000305175781,-0.09101447506227345
5766,2022-09-08,68.37999725341797,69.90000152587889,66.94000244140625,69.19999694824219,901434.0,-0.008985547051913456,1.6666552111650115,-100.0,29.717535992813723,31.608810809229414,2.6919796407377987,5.845884784095659,8.895761753406276,15.022551135641294,34.75979948414219,2.959999084472642,-3.9353531953491228,-4.873002624511713,-11.878316277621451,2.132311028598025,-8.375659451066582,-1.370345797956844,2.5174322900390678,27.69222417521795,6.344051313868313,3.5026568265548677,9,2.5200042724609375,5.3000030517578125,10.435001373291016,15.110000610351562,-6.339996337890625,3,-0.08452762520413759,6.7691833680565745,69.0,-2.2413774959879484,69.68000030517578,-1.6233837007678968,68.69999694824219,-0.08452762520413759
5767,2022-09-09,71.04000091552734,71.73999786376953,68.5,68.51999664306639,2208814.0,0.038900318352621976,-1.5312507450587702,-3.0731770857563045,44.04895365425399,31.829506019537362,-0.13244902941563907,2.7088730891811963,6.220544816216119,12.145080210829036,35.52034349230564,3.3600006103515625,-3.7245065496510392,-1.8219989776611385,-8.36746393208368,4.723465976761403,-5.094731454872402,1.4507334995501253,-4.099998474121094,85.41671633725136,58.833088491568915,3.2727324772112696,9,-0.1399993896484375,2.6399993896484375,7.639997482299805,12.449996948242188,-8.139999389648445,4,-0.1432995519986081,1.6666552111650115,68.37999725341797,6.7691833680565745,69.0,-2.2413774959879484,69.68000030517578,-0.1432995519986081
5768,2022-09-12,70.5199966430664,71.4000015258789,68.95999908447266,71.26000213623047,2609359.0,-0.00731987986710847,3.784298472631532,-0.29365247561322505,43.231443048454494,33.04749773413969,0.12826780479812783,2.7326088306022314,6.708663528828382,12.389055310429484,36.1342240134504,2.44000244140625,-3.798351331406053,-1.9380031585693303,-7.969513565717094,4.093507248578433,-4.953758362143219,1.0777520450045586,-3.5799942016601562,74.58328366274866,43.26937976316521,3.0157552035738826,9,0.09000396728515625,3.160003662109375,8.15500259399414,12.970001220703125,-5.599998474121094,0,-0.14038568040906185,-1.5312507450587702,71.04000091552734,1.6666552111650115,68.37999725341797,6.7691833680565745,69.0,-0.14038568040906185
5769,2022-09-13,67.16000366210939,71.0199966430664,66.45999908447266,70.5999984741211,2102149.0,-0.04764596059134063,1.1308443867683209,4.64860713033794,37.93106220215979,33.97266793530259,2.8750856060891863,5.427334648214199,9.997070126766957,15.441417645079966,36.917081633387205,4.55999755859375,-3.712311686778989,-4.698996353149397,-10.300583331824782,0.9025906255259883,-7.49978984248709,-1.8982028638117043,4.579994201660142,13.257665520330878,-20.264693761951175,2.8007934893376936,9,2.1399955749511577,6.279994964599595,11.674995422363267,16.329994201660142,-3.400005340576186,1,-0.0982728101389605,3.784298472631532,70.5199966430664,-1.5312507450587702,71.04000091552734,1.6666552111650115,68.37999725341797,-0.0982728101389605
5770,2022-09-14,66.95999908447266,67.63999938964844,65.69999694824219,66.40000152587889,1867637.0,-0.0029780310710372238,1.0208378036859547,-0.16279023347313665,34.068152281935625,34.802574169552464,2.553511240774455,5.174350913805483,10.079134248563975,15.369104014900074,37.3318016139346,1.94000244140625,-3.890180082573437,-4.443000793457031,-10.082505633878753,1.1965040469646908,-7.262753213667892,-1.6232483732461702,4.674398803710943,20.860959358322546,-11.989498908851047,2.8197524202108615,9,1.9599990844726562,6.099998474121094,11.790000915527344,16.529998779296875,-3.5400009155273438,2,-0.09946236467253022,1.1308443867683209,67.16000366210939,3.784298472631532,70.5199966430664,-1.5312507450587702,71.04000091552734,-0.09946236467253022
5771,2022-09-15,66.45999908447266,68.55999755859375,66.36000061035156,67.86000061035156,1929139.0,-0.007467144666015169,-1.7499988079059676,-2.500013623978138,35.52770515334308,34.94351031288826,2.855250944074342,4.968216925059451,10.328513677212385,15.654662886941253,37.6085625410029,2.1999969482421875,-3.9892458336847483,-4.333000564575201,-9.261888938239622,0.5958878090892199,-6.7974447514074114,-1.8685563777429905,4.937022766113287,12.582814917737709,-20.286002337215855,2.464444186832207,9,2.259998321533203,6.599998474121094,12.079999923706055,17.029998779296875,-6.1399993896484375,3,-0.07764068490060605,1.0208378036859547,66.95999908447266,1.1308443867683209,67.16000366210939,3.784298472631532,70.5199966430664,-0.07764068490060605
5772,2022-09-16,64.73999786376953,65.69999694824219,64.19999694824219,65.62000274658203,2311112.0,-0.025880247433000325,1.8846340067784673,0.6285742312030997,31.74758137333403,35.31612473179052,3.876085143091572,6.1514358602342725,11.74501587701323,17.15730518330713,37.98413461571296,2.2600021362304688,-4.010984223686407,-5.5120018005371065,-10.610136851160448,-0.4138667499137654,-8.061069325848777,-2.962934275225436,6.429142990722667,7.500007947280918,-24.37008862705797,2.54906752531167,9,3.229999542236328,7.409999847412109,13.705001831054688,18.75,-3.7199974060058594,4,-0.041705236906613874,-1.7499988079059676,66.45999908447266,1.0208378036859547,66.95999908447266,1.1308443867683209,67.16000366210939,-0.041705236906613874
5773,2022-09-19,65.5,66.18000030517578,63.86000061035156,64.80000305175781,1582674.0,0.011739298135747811,1.2524295576427364,-0.7954466638923567,31.813795644960535,34.90573989828186,2.9216728623677852,5.045238538959978,10.735024493119965,16.131062000172022,37.771559011407206,2.3199996948242188,-3.7295954417815125,-4.367999649047846,-9.689581379592852,0.9535820814971601,-7.028790514320349,-1.707208783775343,5.2509922201171975,22.905032099949384,-5.529947545644347,2.6607908652725047,9,2.299999237060547,6.240001678466797,12.804998397827148,17.98999786376953,-1.6199989318847727,0,-0.03969463319268851,1.8846340067784673,64.73999786376953,-1.7499988079059676,66.45999908447266,1.0208378036859547,66.95999908447266,-0.03969463319268851
5774,2022-09-20,63.97999954223633,65.81999969482422,63.20000076293945,65.81999969482422,1969400.0,-0.02320611385898741,1.8478246897967223,-2.62858310626703,31.031242765121576,35.457496901819646,3.96506819944004,6.171237640311034,11.894531743615588,17.375195730710658,37.50522767832988,2.6199989318847656,-3.815625558113325,-5.437000083923337,-11.155068421582683,0.2810682537360023,-8.296034252753003,-2.577965915093671,6.219713349099621,14.55222473135192,-12.622113871341998,2.85903416882967,9,3.489999771118164,7.30000114440918,14.32499885559082,19.509998321533203,0.8200035095214844,1,0.014692069919263417,1.2524295576427364,65.5,1.8846340067784673,64.73999786376953,-1.7499988079059676,66.45999908447266,0.014692069919263417
5775,2022-09-21,64.0,64.19999694824219,62.84000015258789,63.5,1053039.0,0.00031260484380690734,2.0222355973008717,-0.27173910789994715,35.000022320006394,36.04443982706327,3.532735534706106,5.802935216977517,11.519733114273066,17.044390607089298,37.02398575037042,1.3599967956542969,-3.4621000080056064,-5.006999778747556,-11.051471190049284,1.0374716325541726,-8.029235484398413,-1.9847640730966987,5.499741678496292,20.27972680886424,-9.722129240642822,3.022235705650863,9,3.289999008178711,7.100000381469727,14.304998397827148,19.48999786376953,3.0,2,-0.003750026226043701,1.8478246897967223,63.97999954223633,1.2524295576427364,65.5,1.8846340067784673,64.73999786376953,-0.003750026226043701
5776,2022-09-22,62.27999877929688,63.11999893188477,62.11999893188477,62.88000106811523,1296886.0,-0.026875019073486217,-1.1739083562422332,-1.2000045776366903,24.07409562079134,33.82501115667854,4.801371223773991,7.012999972044419,12.96015102816164,18.46438081147496,36.34072694693536,1.8800010681152273,-3.4871618414161674,-6.1750009536743065,-12.567443164013419,0.21744125666479874,-9.371222058843863,-2.9787798485047503,6.420573916090397,3.9408816081856304,-23.49738926834114,3.1962211051695535,9,4.480001449584954,8.360002517700188,16.024999618530266,21.20999908447265,4.000000000000007,3,0.018304422157878752,2.0222355973008717,64.0,1.8478246897967223,63.97999954223633,1.2524295576427364,65.5,0.018304422157878752
5777,2022-09-23,61.5,62.36000061035156,60.7400016784668,62.18000030517578,1866239.0,-0.012524065423652031,2.1153798188020394,1.1333295186506465,27.55614187044597,32.0833110257887,4.565969125809289,7.342484946258395,13.54245220784432,18.960737871596137,36.13462432089463,1.6199989318847656,-3.3016489073949344,-6.429999732971197,-13.303185650217173,0.4431861842747722,-9.866592691594178,-2.993406774348216,6.279292368496925,13.970560907898177,-16.007043266220222,3.4365929586229855,9,4.379999160766602,8.14000129699707,16.479999542236328,21.619998931884766,4.099998474121108,4,-0.019186996832126546,-1.1739083562422332,62.27999877929688,2.0222355973008717,64.0,1.8478246897967223,63.97999954223633,-0.019186996832126546
5778,2022-09-26,61.459999084472656,62.599998474121094,60.5,60.599998474121094,1736015.0,-0.0006504213906884937,-2.962270397881039,-1.2647062123439061,22.781477665852023,30.40002385508784,3.560033134857491,6.884882686963408,13.37183268503314,18.736658199770346,35.654327170983336,2.0999984741210938,-3.2444439600052704,-5.930000495910647,-13.062922483505929,1.2029214916846342,-9.496461489708281,-2.3635395021130066,5.1930067736194445,18.04509660793084,-12.63270219245894,3.5664609937976395,9,3.0699996948242188,6.8899993896484375,16.399999618530273,21.119998931884766,3.8600006103515625,0,-0.007159105650233366,2.1153798188020394,61.5,-1.1739083562422332,62.27999877929688,2.0222355973008717,64.0,-0.007159105650233366
5779,2022-09-27,62.22000122070313,63.11999893188477,61.31999969482422,62.0,1181256.0,0.012365801294365486,-1.2784774063951725,0.25581519135573294,27.668011107341684,29.688897057910737,2.263646146956141,5.560975476205876,12.337354383236011,17.722936128180855,36.23942508856217,1.799999237060554,-3.7226662973007763,-4.630998420715322,-11.606437981016647,2.344441139586003,-8.118718200865992,-1.1432786405646596,3.325463582932393,46.486557820548434,15.79123252089163,3.4877197801506643,9,2.309997558593743,5.969997406005852,14.954998016357415,18.719997406005852,4.419998168945305,1,0.02667952129290141,-2.962270397881039,61.459999084472656,2.1153798188020394,61.5,-1.1739083562422332,62.27999877929688,0.02667952129290141
5780,2022-09-28,63.11999893188477,63.43999862670898,60.65999984741211,61.20000076293945,1866161.0,0.014464765244687428,1.1718761175881618,8.727215980024718,32.98837406412294,29.4067491591085,0.8511712806406067,4.175689809977818,11.178640475649921,16.609877879634205,36.861796488905505,2.779998779296868,-4.181166870685232,-3.2870006561279226,-10.008294965780628,3.43429365352479,-6.647647810954275,0.07364649869843021,1.5172822070963647,89.11565155449031,55.64286286828501,3.360647154826355,9,0.2200012207031179,4.5600013732910085,13.83499908447265,16.279998779296868,2.8200035095214773,2,0.026616035302630348,-1.2784774063951725,62.22000122070313,-2.962270397881039,61.459999084472656,2.1153798188020394,61.5,0.026616035302630348
5781,2022-09-29,61.06000137329102,63.5,60.13999938964844,63.4000015258789,1288060.0,-0.03263621028917907,1.6456727917157896,-1.2187512417646051,16.41993078611239,27.70367687163943,2.3072579655276186,5.860403420310014,12.88424027994926,18.470456009385906,36.97953181975427,3.3600006103515625,-4.325816844742221,-4.9179983139038015,-11.862019908862159,2.026023281054556,-8.390009111382987,-1.4459875164246228,2.8325691606735077,27.38100644411264,0.45899754986277586,3.472010797479179,9,2.0999984741210866,6.439998626708977,15.28499794006347,16.62999725341796,6.319995880126946,3,0.09728133791538474,1.1718761175881618,63.11999893188477,-1.2784774063951725,62.22000122070313,-2.962270397881039,61.459999084472656,0.09728133791538474
5782,2022-09-30,62.099998474121094,62.47999954223633,61.040000915527344,61.56000137329102,1445618.0,0.017032379257118535,1.2153838027859043,-0.23076797675969038,22.62678910077797,26.68289836673025,0.9536851602151728,4.275661518304801,11.463030097130172,17.183328817120753,37.435394345217574,1.4399986267089844,-4.378921662253418,-3.3930009841919,-9.970170210022033,3.1841682416382397,-6.681585597106974,-0.10441637127683379,1.4000015258789062,58.333295489121305,35.89350468607415,3.2885846129150695,9,0.8800010681152344,5.400001525878906,13.555002212524414,15.020000457763672,7.1399993896484375,4,0.0673107956180985,1.6456727917157896,61.06000137329102,1.1718761175881618,63.11999893188477,-1.2784774063951725,62.22000122070313,0.0673107956180985
5783,2022-10-03,63.13999938964844,63.13999938964844,59.88000106811523,61.5,1417658.0,0.016747197118865298,2.975609188771769,3.0370522121831183,34.60948439684282,27.080480770254834,-0.5099093754352069,2.9489567150647247,10.09375344462326,15.867802153803737,37.631923323044866,3.2599983215332102,-4.44622814954019,-2.075000190734869,-8.550656372074428,4.400655990604683,-5.312828281404649,1.1628278999349106,-3.0,90.05522882394537,63.70881634892721,3.2378280906697765,10,-1.1000003814697266,4.230001449584961,12.450000762939453,13.979999542236328,9.279998779296875,0,0.03896102483770347,1.2153838027859043,62.099998474121094,1.6456727917157896,61.06000137329102,1.1718761175881618,63.11999893188477,0.03896102483770347
5784,2022-10-04,65.91999816894531,65.91999816894531,63.9000015258789,64.27999877929689,1672731.0,0.044029122682453625,1.463411457121865,0.9999999999999913,46.6751887592282,28.377721485723924,-3.33666561500101,-0.13404781626400109,7.102838928873155,12.838100470521255,37.24973210126269,2.779998779296875,-4.204781694921067,0.8929986953735352,-5.24645087508776,7.032448265834837,-2.1767260898571124,3.9627234806041827,-6.039997100830085,100.0,69.94582404706851,3.0697247852306506,10,-3.019998550415039,1.450002670288086,9.524999618530273,11.189998626708984,7.480003356933594,1,-0.009101918852961188,2.975609188771769,63.13999938964844,1.2153838027859043,62.099998474121094,1.6456727917157896,61.06000137329102,-0.009101918852961188
5785,2022-10-05,62.72000122070313,65.81999969482422,62.38000106811523,65.81999969482422,1062092.0,-0.048543644373911565,1.219355045124204,-1.890243675508716,39.8037115306216,30.125456586816178,-0.37697356823530725,2.7103029487735384,10.09552040968719,15.728611062942512,36.71446150865274,3.5399971008300852,-4.103076913571456,-1.9929983139038043,-7.915419287697809,3.929422659890193,-4.9542088008008065,0.9682121729931978,-2.840000152587905,47.019892645272954,14.146163986977605,2.961210486896999,10,0.17999839782714133,4.359998703002923,12.669998168945305,14.389995574951165,13.440002441406243,2,0.06249996958946746,1.463411457121865,65.91999816894531,2.975609188771769,63.13999938964844,1.2153838027859043,62.099998474121094,0.06249996958946746
5786,2022-10-06,62.599998474121094,63.88000106811523,62.2400016784668,63.4000015258789,1231680.0,-0.0019133090600519376,-1.1578986994865113,0.25806562759184026,43.60812526063683,31.90901029683738,-0.23110886154960042,2.5034325309378005,9.943220947884896,15.591811398072267,36.49984611879707,1.6399993896484304,-3.8650986311519944,-1.8240011215209933,-7.5539605284476465,3.905958285405653,-4.688980824984313,1.0409785819423263,-2.47839752197266,45.03309125151821,8.58005231828124,2.864979703463323,10,0.3000011444091797,3.410001754760742,12.635000228881836,14.509998321533203,18.220001220703125,3,0.05335469726354569,1.219355045124204,62.72000122070313,1.463411457121865,65.91999816894531,2.975609188771769,63.13999938964844,0.05335469726354569
5787,2022-10-07,60.86000061035156,62.41999816894531,60.65999984741211,62.22000122070313,1767334.0,-0.027795493708979047,1.0000043348967862,1.6999942779759534,36.90744619703392,33.47856235585759,1.574090369079265,3.6276582686959955,11.283856341839694,17.02875075094167,37.33013833409301,1.9399986267089844,-3.823994506255687,-3.0549989700317397,-8.075023300348818,1.9650253602853383,-5.565011135190275,-0.5449868048731972,-0.5064637695312513,16.22516577204404,-21.03521984424827,2.5100121651585408,10,2.039999008178711,5.149999618530273,13.30999755859375,15.769996643066406,20.68000030517578,4,0.10713106437198139,-1.1578986994865113,62.599998474121094,1.219355045124204,62.72000122070313,1.463411457121865,65.91999816894531,0.10713106437198139
5788,2022-10-10,60.61999893188477,61.70000076293945,58.0,58.15999984741211,1738137.0,-0.003943504371670459,-1.6618722213074264,-1.8088220444524186,39.781016816694475,34.82445187911901,1.8801223426456488,3.254825125007116,11.119920452811918,17.002736172911916,38.41691804631936,3.700000762939453,-3.420034482831298,-2.8000007629394474,-6.955747719855644,1.3557461939767563,-4.877874241397542,-0.7221272844813456,5.29999923706054,33.08080224258021,-6.7607016212904725,2.0778734784581006,10,1.3400001525878835,4.249999999999993,13.469999313354485,16.009998321533196,20.00000381469726,0,0.14219727950788252,1.0000043348967862,60.86000061035156,-1.1578986994865113,62.599998474121094,1.219355045124204,62.72000122070313,0.14219727950788252
5789,2022-10-11,60.56000137329102,60.84000015258789,59.4000015258789,60.08000183105469,1902820.0,-0.0009897320958577316,1.7692358479839039,0.19512183775435435,39.56310584100344,35.55497763210574,1.877304651172821,2.9460608559685895,10.852063041459452,16.813147883489414,38.91750149006319,1.4399986267089915,-3.0891896570256137,-2.5299982070922766,-6.47828404088613,1.4182876267015772,-4.504141123989207,-0.5558552901953462,5.201596832275378,32.73659172883852,-9.183632495708885,1.9741429168969284,10,1.3999977111816335,4.309997558593743,12.69000053405761,15.579998016357415,15.74000167846679,1,0.19583878016365008,-1.6618722213074264,60.61999893188477,1.0000043348967862,60.86000061035156,-1.1578986994865113,62.599998474121094,0.19583878016365008
5790,2022-10-12,60.29999923706055,61.540000915527344,59.7599983215332,60.84000015258789,1787160.0,-0.004293298057043038,-1.1975303409203295,-1.1250029802350643,43.408786659016926,38.553739395761795,1.8944437118685755,2.8264429604235275,10.761534083315894,16.829737392578295,39.125550702321355,1.7800025939941406,-2.6825982783074664,-2.45700035095215,-6.145873826862655,1.231873124958362,-4.301437088907406,-0.6125636129968939,5.306367004394531,39.11562617790115,-7.294420695863309,1.8444367379552544,10,1.6599998474121094,4.569999694824219,12.779998779296875,15.80999755859375,16.65999984741211,2,0.21724713854999633,1.7692358479839039,60.56000137329102,-1.6618722213074264,60.61999893188477,1.0000043348967862,60.86000061035156,0.21724713854999633
5791,2022-10-13,61.29999923706055,61.29999923706055,59.02000045776367,59.27999877929688,2112218.0,0.01658374813685559,1.257424022389624,-3.740735246330113,49.34382926169309,41.52229941364125,1.0416032685985144,1.4967889965579744,9.385092159951085,15.56986931327998,39.86579639024959,2.279998779296875,-2.3842924955664557,-1.199000358581543,-4.498644854797405,2.100644137634312,-2.848822606689467,0.450821889526388,4.1542396795654355,74.66064715243951,23.149726579241623,1.649822248107929,10,0.6599998474121094,3.5699996948242188,11.139999389648438,14.169998168945312,18.759998321533203,3,0.2424144308319145,-1.1975303409203295,60.29999923706055,1.7692358479839039,60.56000137329102,-1.6618722213074264,60.61999893188477,0.2424144308319145
5792,2022-10-14,62.040000915527344,62.72000122070313,61.18000030517578,62.72000122070313,1740986.0,0.012071805671726832,3.529412424687738,-0.33663373815697756,51.81932879494296,43.43450434676348,0.32653452111730275,0.5735448907630811,8.326869485495038,14.609346877838561,39.85053537675339,1.5400009155273509,-2.224878401842993,-0.3239988327026353,-3.45417330005327,2.8061756346479996,-1.8890860663779563,1.2410884009726857,3.2651532227661164,85.59321759932746,28.61606002600609,1.565087233675319,10,-0.0800018310546875,2.829998016357422,10.25,13.279998779296875,14.819999694824219,4,0.3027079062243634,1.257424022389624,61.29999923706055,-1.1975303409203295,60.29999923706055,1.7692358479839039,60.56000137329102,0.3027079062243634
5793,2022-10-17,62.9000015258789,63.02000045776367,60.77999877929688,62.27999877929688,1451886.0,0.0138620341337925,4.209302531892604,-0.9117683357829358,52.11970258667019,44.03945032759037,-0.6382038919155661,-0.517774927086684,7.11210518050418,13.552983522642656,40.110075055431196,2.2400016784667898,-1.5809661711529301,0.6660017013549719,-2.11192875340425,3.4439321561141867,-0.7229635260246354,2.0549669287345793,2.259049529648685,97.00002670288069,37.097391976122026,1.388965227379608,10,-0.9900016784667898,1.799999237060554,9.389999389648445,12.41999816894532,15.439994812011726,0,0.2963433853332962,3.529412424687738,62.040000915527344,1.257424022389624,61.29999923706055,-1.1975303409203295,60.29999923706055,0.2963433853332962
5794,2022-10-18,64.91999816894531,65.48000335693361,63.540000915527344,63.77999877929688,1913196.0,0.032114413260154295,-1.3950719614196543,1.8387005475912446,55.24475540021103,45.75512186865588,-3.1457803652013183,-2.5968819453501766,4.859243263258719,11.26175098816205,39.78553566299177,2.580001831054709,-1.0302037837971554,2.638998413085936,-0.29096138098333313,5.568958207155198,1.174018516051305,4.103978310120567,-6.9199981689453125,91.33119293088473,33.672880071069784,1.464979897034632,10,-3.1799964904785085,-0.4099998474121094,7.225002288818359,10.400001525878906,14.94000244140625,1,0.24183618330948864,4.209302531892604,62.9000015258789,3.529412424687738,62.040000915527344,1.257424022389624,61.29999923706055,0.24183618330948864
5795,2022-10-19,63.7599983215332,65.45999908447266,63.7599983215332,64.95999908447266,2127275.0,-0.017868143563303462,-1.8333328035146055,-1.0526328117680193,58.30257644646517,47.38783866708124,-2.0369499009008862,-1.5344567231034887,5.652040892646767,12.118661928721053,39.35697002943442,1.7000007629394531,-0.8396301058864353,1.4909986495971665,-1.4111512160685749,4.393148515262915,0.039923716764292294,2.942073582430041,-5.610398254394532,73.37454700490285,11.395345301463777,1.451074932832874,10,-2.019996643066399,-0.4799995422363281,7.6100006103515625,11.319999694824219,17.020000457763672,2,0.19667511073301847,-1.3950719614196543,64.91999816894531,4.209302531892604,62.9000015258789,3.529412424687738,62.040000915527344,0.19667511073301847
5796,2022-10-20,63.41999816894531,63.97999954223633,62.34000015258789,63.61999893188477,1943871.0,-0.005332499396774049,2.565208377388845,0.1666671964854004,54.24164492909958,49.313860748421874,-1.752717481268732,-1.164369477440438,5.6062246994608245,12.19235304521851,38.88926532210671,1.6399993896484375,-1.0629945329217065,1.093998527526857,-1.8534873728923742,4.041484427946081,-0.3797444226827551,2.567741477736469,-5.123790036010746,56.170145071983846,-6.011222131965134,1.4737429502096133,10,-1.6799964904785085,-0.1399993896484375,7.569999694824219,11.279998779296875,17.81999969482422,3,0.21349734005759458,-1.8333328035146055,63.7599983215332,-1.3950719614196543,64.91999816894531,4.209302531892604,62.9000015258789,0.21349734005759458
5797,2022-10-21,60.31999969482422,62.7599983215332,58.79999923706055,59.4000015258789,4102241.0,-0.04888045669542551,-2.7358433528986263,-4.599973297220876,41.99772850086253,49.56016204666277,1.411009127511896,1.9422751078549254,8.28803554869927,14.997009535866084,38.406970671145984,4.619998931884766,-0.9731576408426577,-1.9469999313354478,-5.009114361617051,1.1151144989461557,-3.478057146476253,-0.4159427161946425,-1.880115657409668,22.754483836943447,-34.417992928417874,1.5310572151408026,10,1.8200016021728587,1.7700004577636719,10.569997787475586,14.379997253417969,19.37999725341797,4,0.32725460815052565,2.565208377388845,63.41999816894531,-1.8333328035146055,63.7599983215332,-1.3950719614196543,64.91999816894531,0.32725460815052565
5798,2022-10-24,61.02000045776367,61.72000122070313,57.4000015258789,60.63999938964844,3587367.0,0.011604787242721404,3.8539251677499733,0.4130454613304995,34.234238657226314,48.968065692909754,0.8646419042919291,1.2728819231970405,7.177741036336627,13.960266337337117,37.95384165060287,4.319999694824233,-0.9631154372385993,-1.224999237060544,-4.317695721454953,1.867697247333858,-2.7713474792577486,0.32134900513666054,4.460002899169936,44.80195682594595,-6.665899808029948,1.546348242197202,10,0.4200019836425781,0.7700004577636719,9.039997100830078,12.929996490478516,19.299999237060547,0,0.25958702120220223,-2.7358433528986263,60.31999969482422,2.565208377388845,63.41999816894531,-1.8333328035146055,63.7599983215332,0.25958702120220223
5799,2022-10-25,63.88000106811523,63.97999954223633,60.63999938964844,61.68000030517578,2462047.0,0.046869888379158064,1.7833361148860756,5.789459418762216,53.81578878022296,50.124399261932645,-1.6482187347861341,-1.535083722553047,3.914812258315756,10.763322911434607,37.413438924480346,3.3400001525878906,-0.5898368556508373,1.5520013809204016,-1.6257995611104192,4.729802322951215,-0.03689909009500525,3.1409018519358085,1.4384022521972852,80.39704100564153,27.194754052112984,1.5889004710154073,10,-2.4399986267089773,-2.220001220703118,5.889999389648445,9.899997711181648,17.060001373291023,1,0.22636185078263704,3.8539251677499733,61.02000045776367,-2.7358433528986263,60.31999969482422,2.565208377388845,63.41999816894531,0.22636185078263704
5800,2022-10-26,64.80000305175781,64.80000305175781,62.91999816894531,63.88000106811523,1569579.0,0.014402034568872235,3.086958324522231,0.41818257481572874,56.87501430511474,50.96119760009061,-2.0816773525969197,-2.448296103837208,2.692913064324685,9.535131983608977,36.55806159531511,1.8800048828125,-0.22724139133308796,2.388003158569333,-0.9620920975076217,5.738098414646288,0.7129555305308486,4.0630507866078105,0.360032232666029,100.0,43.87388603114965,1.6750476280384776,10,-3.3600006103515625,-3.140003204345703,4.5749969482421875,8.649995803833008,17.539993286132812,2,0.23240735878615393,1.7833361148860756,63.88000106811523,3.8539251677499733,61.02000045776367,-2.7358433528986263,60.31999969482422,0.23240735878615393
5801,2022-10-27,67.0,67.83999633789061,64.0,64.58000183105469,2297554.0,0.03395056859001966,-1.1452482535514947,2.630427120780498,68.65127500353427,52.831413845489635,-3.7862662444008635,-4.406383801570868,0.12718470053302156,7.0599221935984815,35.11757156369168,3.839996337890611,0.23411265579331086,4.291000175476071,0.4311509183763036,8.15084943257584,2.3610755469261875,6.220924804025955,-9.5999984741211,91.95405406787985,29.50921794544638,1.9299246285498823,10,-4.380001068115249,-4.380001068115249,2.1949996948242188,6.269998550415039,15.660003662109375,3,0.20567162357159519,3.086958324522231,64.80000305175781,1.7833361148860756,63.88000106811523,3.8539251677499733,61.02000045776367,0.20567162357159519
5802,2022-10-28,66.27999877929689,66.31999969482422,64.81999969482422,65.91999816894531,1446667.0,-0.010746286876165856,5.818143986683313,0.14876069534733274,66.70602215542125,54.45211601979531,-2.683801953852793,-3.538596693740189,0.5654851912522787,7.547227922109059,33.59923566081823,2.1800003051757812,0.6495368522502929,3.361998939514173,-0.7998605418745655,7.523858420902911,1.2810691988198073,5.442928680208539,-8.671197357177753,85.0574872240466,18.11762909188421,2.0809297406943683,10,-3.659999847412138,-3.659999847412138,2.420001983642564,6.629999160766587,17.139999389648423,4,0.2257091031984979,-1.1452482535514947,67.0,3.086958324522231,64.80000305175781,1.7833361148860756,63.88000106811523,0.2257091031984979
5803,2022-10-31,65.59999847412111,66.36000061035156,64.27999877929689,66.36000061035156,1422015.0,-0.010259509923047583,4.473673643527544,-2.1111134658583945,64.35078788916266,55.46389740745661,-1.7662725242005095,-2.8088617495533867,1.0268012083462565,8.022705295609157,31.771994123101365,2.0800018310546733,0.8994899201931901,2.5589986801147617,-1.7724373581158517,6.890434718345368,0.39328066099945147,4.724716699230065,-7.78657315368654,68.88890537215599,-2.279226503511424,2.1657180191153036,10,-2.9799995422363565,-2.9799995422363565,2.160001754760728,5.970003128051744,17.27999877929686,0,0.21493900612945072,5.818143986683313,66.27999877929689,-1.1452482535514947,67.0,3.086958324522231,64.80000305175781,0.21493900612945072
5804,2022-11-01,65.31999969482422,67.22000122070311,64.62000274658203,66.36000061035156,1121622.0,-0.004268274173929276,-1.1311508215687078,1.3684184108819208,64.27759108133226,56.12778792244184,-1.5908627524529138,-2.7153347203354485,1.0861561286277066,8.133755778030007,31.380733408212368,2.5999984741210795,1.0645846935602776,2.308999824523923,-1.9461163585561536,6.564116007604007,0.18144173298388466,4.436557916063961,-7.306042954040528,48.780536973114266,-25.349728682700544,2.1275580915400414,11,-2.7000007629394673,-2.7000007629394673,1.1199989318847656,5.8899993896484375,14.680000305175781,1,0.2296387028487472,4.473673643527544,65.59999847412111,5.818143986683313,66.27999877929689,-1.1452482535514947,67.0,0.2296387028487472
5805,2022-11-02,66.63999938964844,67.08000183105469,65.5,65.73999786376953,2070169.0,0.020208201178678387,-1.2898622836260705,-0.865385320764406,64.916203450831,57.313849980411995,-2.7483952371939893,-3.927990387214507,-0.4179076765679781,6.70665334421021,30.53697030798153,1.7600021362304688,1.2114607257195473,3.432999610900879,-1.1166146755798252,7.982613897381583,1.1581924676605269,5.707806754141231,-8.429521856922605,68.75004967058493,-5.093646526377029,2.274807143240354,11,-4.020000457763686,-4.020000457763686,-0.2800006866455078,4.569999694824219,13.080001831054688,2,0.21458588209379714,-1.1311508215687078,65.31999969482422,4.473673643527544,65.59999847412111,5.818143986683313,66.27999877929689,0.21458588209379714
5806,2022-11-03,65.94000244140625,66.36000061035156,65.04000091552734,65.55999755859375,1680983.0,-0.010504155982194119,1.1639317607624384,0.42222693171703474,60.91826164220005,59.416131440560605,-1.8476431411627345,-3.1251679003059962,0.049989572207707056,7.286086913456785,29.665500067873797,1.5999984741210938,1.128099731573613,2.566002464294435,-2.1325589030989676,7.264563831687838,0.21672178059773728,4.915283147991133,-7.536934532577121,56.462662708380975,-15.23820033973412,2.3492806836967013,11,-3.3200035095214986,-3.3200035095214986,-0.43000221252441406,5.269996643066406,15.159996032714844,3,0.24871084757780038,-1.2898622836260705,66.63999938964844,-1.1311508215687078,65.31999969482422,4.473673643527544,65.59999847412111,0.24871084757780038
5807,2022-11-04,67.37999725341797,67.37999725341797,65.58000183105469,66.0,679478.0,0.02183795509093711,1.6086942099414525,3.6315250562158687,62.14750228178635,62.51760517662284,-2.4371530450402332,-4.270612479447159,-1.5676034207436658,5.77291539997654,28.180346868049266,1.7999954223632812,1.113073386498499,3.679997444152832,-1.1859006107950876,8.545895499100752,1.2470484166788651,6.112946471626792,-8.78819077600761,100.0,30.198106961722615,2.43294902747396,11,-3.1399993896484375,-4.759998321533217,-2.049997329711914,3.6500015258789062,12.100006103515625,4,0.2267736276572243,1.1639317607624384,65.94000244140625,-1.2898622836260705,66.63999938964844,-1.1311508215687078,65.31999969482422,0.2267736276572243
5808,2022-11-07,69.23999786376953,69.40000152587889,66.69999694824219,67.12000274658203,1442665.0,0.02760464063772594,1.2131162918678382,1.5362314033138176,61.816197446154945,63.406539472837494,-3.362085047764239,-5.746330122312514,-3.5956324605546683,3.835440538426866,26.0624915152059,2.7000045776367045,1.2708276826547689,5.108998107910153,-0.12159071665496413,10.339586932475278,2.4937036956275875,7.724292520192719,-10.463227589149568,96.65264219726647,28.352386856786012,2.6152944122825623,11,-3.079998016357422,-5.839996337890639,-3.999998092651367,1.7900009155273438,10.700004577636719,0,0.20479492695934343,1.6086942099414525,67.37999725341797,1.1639317607624384,65.94000244140625,-1.2898622836260705,66.63999938964844,0.20479492695934343
5809,2022-11-08,72.41999816894531,72.72000122070312,68.87999725341797,69.27999877929689,3116607.0,0.04592721552985113,1.0534750413088267,1.4811351989405126,71.33005770342727,65.01265540598334,-5.81477809603922,-8.424163186944966,-6.934029688776008,0.6001417769452786,24.193182892032674,3.8400039672851562,2.0465990599094397,7.695998573303228,1.5593438796292531,13.832653266977204,4.627671226466248,10.764325920140216,-13.218298644274995,96.09371041879216,27.260685157281628,3.068327346836986,11,-4.05999755859375,-7.359996795654297,-7.714998245239258,-1.519998550415039,5.6399993896484375,1,0.1444352298942484,1.2131162918678382,69.23999786376953,1.6086942099414525,67.37999725341797,1.1639317607624384,65.94000244140625,0.1444352298942484
5810,2022-11-09,73.4000015258789,74.18000030517578,71.77999877929688,72.0,1752787.0,0.013532220128580796,-1.608691686051092,0.4458604452262841,73.8300043685035,65.5880697798688,-6.086659131105748,-8.82488314718718,-8.032070124449191,-0.4415190101839812,22.765074390900253,2.4000015258789062,3.008377098854787,8.021001815795898,1.123271468073142,14.918732163518655,4.57213664193452,11.469866989657277,-13.387203899446618,91.46609593672109,20.162520123684075,3.4488651738613796,11,-4.170001983642578,-7.6100006103515625,-8.26500129699707,-2.7700023651123047,0.9399948120117188,2,0.08991823347298045,1.0534750413088267,72.41999816894531,1.2131162918678382,69.23999786376953,1.6086942099414525,67.37999725341797,0.08991823347298045
5811,2022-11-10,76.16000366210938,76.26000213623047,71.36000061035156,72.4000015258789,2827252.0,0.037602208158774575,1.474748817539905,2.68571288439845,88.44661441889009,68.00369114247646,-8.281566317398003,-10.977344119969914,-10.804390028850406,-3.236578301863574,21.262238416062857,4.900001525878906,3.5249549022205002,10.038003730773923,1.9003774954710195,18.175629966076826,5.969190613122464,14.106816848425375,-15.013829821377605,99.06368472599544,20.725917721251506,4.068813117651452,11,-5.890003204345703,-9.330001831054688,-11.170003890991211,-5.540002822875977,-2.82000732421875,3,0.04674366317507017,-1.608691686051092,73.4000015258789,1.0534750413088267,72.41999816894531,1.2131162918678382,69.23999786376953,0.04674366317507017
5812,2022-11-11,80.81999969482422,80.9800033569336,76.33999633789062,76.86000061035156,3032520.0,0.061186919756324176,1.168224332384414,1.053190647503911,90.30945496877648,70.88798748465578,-11.915171529140963,-14.923380488582552,-15.492442262024824,-7.889241888248677,20.810452581534474,4.819999694824219,4.089951059286335,13.758999824523926,3.537416602670845,23.980583046377006,8.648208213597385,18.869791435450466,-18.162443024542583,98.87952667855954,15.62638121846551,5.11079161092654,11,-8.019996643066406,-11.629997253417969,-16.364999771118164,-10.19999885559082,-7.94000244140625,4,0.0034644738969826783,1.474748817539905,76.16000366210938,-1.608691686051092,73.4000015258789,1.0534750413088267,72.41999816894531,0.0034644738969826783
5813,2022-11-14,81.54000091552734,82.16000366210938,79.94000244140625,80.83999633789062,2605764.0,0.00890870110643216,1.2886491715857653,0.1767688736044081,89.38448772192926,73.67764266694432,-11.327508230710052,-14.941370582956012,-16.132773912001525,-8.663434146796362,20.295440365901317,2.220001220703125,4.327330807751721,13.547001075744632,1.6594692430426647,25.4345329084466,7.603235159393648,19.490766992095615,-16.68375064284747,95.33130687213934,11.232871039675004,5.943765916350985,11,-7.939998626708984,-11.759998321533203,-17.08500099182129,-10.920000076293945,-9.919998168945312,0,-0.025263644045427913,1.168224332384414,80.81999969482422,1.474748817539905,76.16000366210938,-1.608691686051092,73.4000015258789,-0.025263644045427913
5814,2022-11-15,80.62000274658203,82.55999755859375,78.95999908447266,81.66000366210938,1927198.0,-0.01128278340220279,1.5352202727788031,-1.4857058778650913,85.28101331469428,75.9403993184847,-8.950174561573036,-13.475769458702331,-15.173747288367423,-7.802568928344925,20.873085313245927,3.5999984741210938,4.6845670665520345,11.842002677917478,-1.2077972241709887,24.891802580005944,5.3171027268732445,18.36690262896171,-13.34122699938203,82.67861303019197,0.567178986247967,6.524899951044234,11,-6.820003509521484,-10.640003204345703,-17.20500373840332,-10.94000244140625,-8.220001220703125,1,-0.0084346351030683,1.2886491715857653,81.54000091552734,1.168224332384414,80.81999969482422,1.474748817539905,76.16000366210938,-0.0084346351030683
5815,2022-11-16,76.30000305175781,81.33999633789062,76.30000305175781,80.62000274658203,1347244.0,-0.05358471282125288,-1.3333303898938773,4.153842203719327,68.94866665879063,76.83266654255031,-3.481967072241261,-8.609550874726281,-10.842191434367862,-3.541556276099726,21.127002838340488,5.0399932861328125,5.091934145148159,6.895002746582037,-6.343296313051184,20.133301806215258,0.2758532167654266,13.514152276398647,-6.576231814734811,44.107176673664824,-35.24074617133731,6.61914952981661,11,-2.2300033569335938,-6.320003509521484,-12.885004043579102,-6.810001373291016,-3.2000045776367188,2,0.023066768498581247,1.5352202727788031,80.62000274658203,1.2886491715857653,81.54000091552734,1.168224332384414,80.81999969482422,0.023066768498581247
5816,2022-11-17,76.95999908447266,78.0999984741211,75.54000091552734,76.22000122070312,1639716.0,0.008650013188952865,-1.4380946844879765,-0.1712958138992743,71.81373671906576,77.90669259113692,-2.698123161330045,-8.646462027361821,-11.462736233749993,-4.216743782394019,20.849816745090344,2.55999755859375,5.609235976672551,6.8779987335205135,-6.456095628860879,20.212093095901906,0.2109515523298171,13.54504591471121,-5.182431635998341,20.227903817416113,-55.985444755242845,6.667047181190697,11,-2.3300018310546875,-6.979999542236328,-13.545000076293945,-7.75,-3.2600021362304688,3,-0.03404369513708372,-1.3333303898938773,76.30000305175781,1.5352202727788031,80.62000274658203,1.2886491715857653,81.54000091552734,-0.03404369513708372
5817,2022-11-18,80.05999755859375,80.45999908447266,77.58000183105469,77.76000213623047,1672920.0,0.040280645932940784,-1.1654146983659877,3.1081108946006415,76.87733543969013,79.58015236819637,-4.258094897610917,-10.742538575068792,-14.572200810637838,-7.318213109815815,19.797893281802185,3.5,6.163129460403141,8.990997314453125,-4.222402900485164,22.204397529391414,2.3842972069839874,15.597697421922263,-6.557241292500322,64.38744735769598,-12.225605777416803,6.606700107469143,11,-4.340000152587891,-10.079998016357422,-16.64499855041504,-10.849998474121094,-5.680000305175781,4,-0.08393706502157883,-1.4380946844879765,76.95999908447266,-1.3333303898938773,76.30000305175781,1.5352202727788031,80.62000274658203,-0.08393706502157883
5818,2022-11-21,76.86000061035156,80.0,76.73999786376953,80.0,1583739.0,-0.039969985583626744,1.076434885291788,-1.3652198430995306,69.3494415469616,79.36008390636685,0.152508056760837,-6.635192877367118,-11.40228552310812,-4.143419256130883,18.271187375746106,3.3199996948242188,6.869138541400417,4.99900035858154,-7.560996692908077,17.558997410071157,-1.2809981671632613,11.278998884326342,-1.9080857374580802,18.8034234479011,-58.796766193402064,6.279998525744807,11,0.09999847412109375,-6.880001068115234,-13.445001602172852,-7.650001525878906,-3.3199996948242188,0,-0.051782504883269076,-1.1654146983659877,80.05999755859375,-1.4380946844879765,76.95999908447266,-1.3333303898938773,76.30000305175781,-0.051782504883269076
5819,2022-11-22,78.33999633789062,78.80000305175781,76.5,76.54000091552734,1452460.0,0.01925573400710756,-1.446815331858856,-0.5732470612246882,69.51301629505366,78.88041856487243,-0.4463648797886606,-7.353347467888199,-12.787466261765132,-5.640267842065583,17.68680000458757,2.3000030517578125,7.558521777376541,5.75599632263183,-6.531401734668989,18.04339437993265,-0.3877027060185867,11.899695351282247,-2.1707882352851016,48.27582124577588,-29.18624747576164,6.143699028650411,11,-1.3799972534179688,-8.359996795654297,-15.034996032714844,-9.129997253417969,-3.7399978637695312,1,-0.08577985582644632,1.076434885291788,76.86000061035156,-1.1654146983659877,80.05999755859375,-1.4380946844879765,76.95999908447266,-0.08577985582644632
5820,2022-11-23,79.86000061035156,80.27999877929688,78.55999755859375,78.66000366210938,2236750.0,0.019402659478115813,-1.4571285326590446,0.6666666666666666,72.5974085809915,77.11939569399482,-1.0657240450449024,-8.102673511758951,-14.186590351427384,-7.189533947217669,17.540794281479815,1.94000244140625,8.243830285211772,6.523000717163086,-5.600617962239639,18.64661939656581,0.46119137746173067,12.584810056864441,-3.3600006103515625,87.80490452398453,7.369028629839974,6.0618093397013615,11,-0.8100013732910156,-9.880001068115234,-16.735000610351562,-10.650001525878906,-6.739997863769531,2,-0.0934134614006712,-1.446815331858856,78.33999633789062,1.076434885291788,76.86000061035156,-1.1654146983659877,80.05999755859375,-0.0934134614006712
5821,2022-11-24,80.77999877929688,82.76000213623047,79.72000122070312,79.9000015258789,1364522.0,0.01152013726413692,-3.903235730238911,0.7333329094770037,72.12682536718992,75.09910351604074,-1.4097028206367668,-8.366321942148986,-14.95640663041172,-8.195374480101933,18.745330725508065,3.0400009155273438,8.515427899427465,6.7539989471435575,-5.419409202558882,18.92740709684599,0.6672948722923451,12.84070302199477,-4.279998779296875,68.37056419718931,-9.194404542188607,6.086704074851216,11,-1.6299972534179688,-10.699996948242188,-18.26999855041504,-11.569999694824219,-4.94000244140625,3,-0.09507304309521836,-1.4571285326590446,79.86000061035156,-1.446815331858856,78.33999633789062,1.076434885291788,76.86000061035156,-0.09507304309521836
5822,2022-11-25,81.23999786376953,81.77999877929688,80.08000183105469,80.77999877929688,646235.0,0.0056944675838563885,1.2077869319448504,0.5227278638495617,70.7756307329452,73.03145273948698,-2.0158478095022616,-8.061402569732962,-15.202332906492344,-8.753144302557956,20.014961815718717,1.6999969482421875,8.695265270110838,6.465998077392584,-5.540688831951712,18.472684986736873,0.4626546227204358,12.469341532064732,-3.6131974792480435,75.71878987606505,0.5448082534636001,6.0033434546721445,11,-2.089996337890625,-11.159996032714844,-18.729997634887695,-12.029998779296875,-5.2599945068359375,4,-0.09281143665428315,-3.903235730238911,80.77999877929688,-1.4571285326590446,79.86000061035156,-1.446815331858856,78.33999633789062,-0.09281143665428315
5823,2022-11-28,79.69999694824219,81.5199966430664,79.69999694824219,81.13999938964844,768852.0,-0.01895619098993273,-1.5277730682829653,-3.1304463204683795,63.36270445888416,70.59608508884139,-0.8541193378767389,-5.703315411632133,-13.486241299093336,-7.2956336188344295,21.1295350756925,1.8199996948242188,8.296697196948088,4.220997238159185,-7.15696086348602,15.598955339804391,-1.4679818126634245,9.909976288981795,-1.1492202484130871,51.11814466838348,-20.525222143475588,5.688979050822603,11,-0.5499954223632812,-9.6199951171875,-17.584996223449707,-10.489997863769531,-3.5999984741210938,0,-0.06675031240313689,1.2077869319448504,81.23999786376953,-3.903235730238911,80.77999877929688,-1.4571285326590446,79.86000061035156,-0.06675031240313689
5824,2022-11-29,80.31999969482422,81.19999694824219,79.63999938964844,80.31999969482422,966809.0,0.007779206653981019,-1.2941130271853156,-0.0,62.872025372287915,69.92090272367443,-1.6999172473211388,-5.419813641470583,-13.870316604285023,-8.038789432636904,22.626311129259324,1.55999755859375,7.298258674312592,4.090999984741217,-6.41118194109049,14.593181910572923,-1.1600909781746367,9.34209094765707,-1.011562416442871,41.904767094820556,-26.10626675939197,5.25109096291585,11,-1.1699981689453125,-8.619998931884766,-18.704998016357422,-11.569999694824219,-4.5,1,-0.08441233572033713,-1.5277730682829653,79.69999694824219,1.2077869319448504,81.23999786376953,-3.903235730238911,80.77999877929688,-0.08441233572033713
5825,2022-11-30,80.94000244140625,81.95999908447266,80.5,80.80000305175781,3163781.0,0.007719157730798454,-2.9459141802585727,100.0,59.660470222529234,68.57053977961482,-1.7796706523493668,-5.179101306105736,-14.242967883812753,-8.773203351123357,24.26408684379305,1.6399993896484375,6.344050389112084,3.9960025787353572,-5.671362870256814,13.663368027727529,-0.8376801457607286,8.829685303231443,-1.3000030517578125,41.66672779958185,-21.49035807689048,4.8336827244960885,11,-1.3100013732910156,-8.10000228881836,-19.39000129699707,-12.430000305175781,1.5,2,-0.07832967353657772,-1.2941130271853156,80.31999969482422,-1.5277730682829653,79.69999694824219,1.2077869319448504,81.23999786376953,-0.07832967353657772
5826,2022-12-01,82.33999633789062,83.62000274658203,81.4000015258789,82.0999984741211,1600957.0,0.01729668710472132,-1.70733216410724,1.7142779291553134,53.538169192928244,65.97729908553016,-2.6108109326525835,-5.573192749684651,-15.318793146785538,-10.229853510305702,25.95395044621396,2.6800003051757812,5.563809426833245,4.5759967803955135,-3.8658303311884623,13.01782389197949,0.3550832246035327,8.796910336187494,-2.6999969482421875,67.8390620836664,8.82055640437251,4.220913555791987,12,-2.2799949645996094,-8.52999496459961,-20.789995193481445,-13.95999526977539,-2.6399993896484375,3,-0.11197466603560924,-2.9459141802585727,80.94000244140625,-1.2941130271853156,80.31999969482422,-1.5277730682829653,79.69999694824219,-0.11197466603560924
5827,2022-12-02,82.66000366210938,83.5999984741211,81.77999877929688,82.33999633789062,993653.0,0.003886414117697745,-1.5277730682829653,1.3333757192357822,52.656553734947956,64.1225337730842,-2.819748714862328,-4.9432067189752615,-15.279084130335988,-10.557330009645085,28.154664712311384,1.8199996948242188,5.514361887808093,4.1320037841796875,-3.0201109007118703,11.284118469071245,0.5559464417339086,7.708061126625466,-2.224003601074216,75.87944033262598,20.568006444876964,3.57605734244578,12,-2.6000022888183594,-8.710002899169922,-20.040004730224624,-14.28000259399414,-1.8800048828125,4,-0.08250673871364689,-1.70733216410724,82.33999633789062,-2.9459141802585727,80.94000244140625,-1.2941130271853156,80.31999969482422,-0.08250673871364689
5828,2022-12-05,83.41999816894531,84.22000122070312,82.58000183105469,82.91999816894531,834415.0,0.009194222999826751,-1.7796772358144106,1.5624642380316613,56.692152697367824,62.697993373341326,-2.851181542105138,-4.834257066127492,-15.661824975873643,-11.324601681938418,30.367125364915648,1.6399993896484375,5.3730565046114265,4.18299827575683,-1.80974438154864,10.1757409330623,1.186626947104088,7.1793696044095725,-2.3471975708007733,82.53269144275458,29.415537686663043,2.9963713286527356,12,-2.029998779296875,-9.169998168945312,-20.79999923706056,-15.139995574951172,-1.6800003051757812,0,-0.08918718503138734,-1.5277730682829653,82.66000366210938,-1.70733216410724,82.33999633789062,-2.9459141802585727,80.94000244140625,-0.08918718503138734
5829,2022-12-06,82.87999725341797,83.80000305175781,82.69999694824219,83.0999984741211,1282416.0,-0.006473278918488035,-2.7931125200599825,-0.44000244140625,69.19485812390695,62.319932211443046,-1.7874230332768377,-3.657986622499635,-14.767567992506116,-10.8289422892164,31.65909435300595,1.100006103515625,4.755176030288439,3.119997406005865,-2.1498956291659113,8.389890441177641,0.4850508884199769,5.754943923591753,-1.1777565307617124,63.978399796549546,9.3199575584622,2.6349465175858895,12,-0.9499969482421875,-8.45999526977539,-20.259998321533217,-14.909996032714844,-0.6599960327148438,1,-0.08180500728741602,-1.7796772358144106,83.41999816894531,-1.5277730682829653,82.66000366210938,-1.70733216410724,82.33999633789062,-0.08180500728741602
5830,2022-12-07,80.0,83.0999984741211,79.9000015258789,82.30000305175781,1504857.0,-0.034749002761329084,-1.55999755859375,10.454501317797199,57.85124488040249,60.733756601799996,1.2454990991302992,-0.2721342335614594,-11.58849055345344,-8.005054872119587,32.15736430557751,3.1999969482421875,4.486245966898764,-0.08999977111815838,-4.427011652723721,4.247012110487404,-2.2585057119209324,2.0785061696846157,4.220001220703125,2.3147796570657557,-54.35672130161939,2.1685059408027794,12,1.9300003051757812,-5.369998931884766,-17.38000106811525,-13.200000762939453,3.6999969482421875,2,-0.05225000381469724,-2.7931125200599825,82.87999725341797,-1.7796772358144106,83.41999816894531,-1.5277730682829653,82.66000366210938,-0.05225000381469724
5831,2022-12-08,79.72000122070312,80.62000274658203,79.0999984741211,80.0999984741211,1181937.0,-0.0034999847412109375,1.1408423461904225,0.16521597792122494,48.97219928687735,58.31115310779246,1.5190713826307416,0.3038226312093002,-10.940088774503025,-7.816256033912225,32.05026621391908,1.5200042724609375,4.096092112602378,-0.5479984283447266,-4.479096913374576,3.383100056685123,-2.5135476708596514,1.4175508141701982,4.413600006103522,12.109422148180048,-41.78556816129638,1.9655492425149244,12,1.9399986267089844,-5.090000152587891,-17.100002288818374,-13.080001831054688,2.1599960327148438,3,0.034119432752802714,-1.55999755859375,80.0,-2.7931125200599825,82.87999725341797,-1.7796772358144106,83.41999816894531,0.034119432752802714
5832,2022-12-09,81.0999984741211,81.5,80.19999694824219,80.19999694824219,888043.0,0.01731055233676515,-1.8888907726868138,-2.368442186841207,64.40217292714391,58.42664960426576,0.13089141725708942,-1.1110883469453086,-11.961579012300916,-9.296002350876194,31.08098716051616,1.779998779296875,3.4795932947145047,0.8179988861083984,-3.1233578319142197,4.7593556041310165,-1.1526794729029177,2.7886772451197146,2.8322586425781253,39.06247904525331,-18.475278527918803,1.9706783590113108,12,0.5600013732910156,-6.1999969482421875,-18.479999542236342,-14.96999740600586,0.3000030517578125,4,-0.01726265785720882,1.1408423461904225,79.72000122070312,-1.55999755859375,80.0,-2.7931125200599825,82.87999725341797,-0.01726265785720882
5833,2022-12-12,79.4800033569336,81.04000091552734,78.81999969482422,80.80000305175781,750373.0,-0.01997527925607101,1.4666742960806005,-1.4666638409697792,53.835826236606835,57.42262747807898,1.9181082848473636,0.3653980975512212,-10.028037193711299,-7.762557728295462,29.65184985749787,2.279998779296875,2.7643803818357924,-0.6989963531494112,-4.609477325489195,3.2114846191903723,-2.65423683931931,1.2562441330204877,4.258963414062507,13.25307665085126,-43.57850263132194,1.9552404861698929,12,2.039997100830078,-4.0200042724609375,-16.050004959106452,-13.35000228881836,-1.5,0,0.016356257768701754,-1.8888907726868138,81.0999984741211,1.1408423461904225,79.72000122070312,-1.55999755859375,80.0,0.016356257768701754
5834,2022-12-13,79.94000244140625,81.55999755859375,78.54000091552734,80.05999755859375,1895992.0,0.0057876077635132805,-1.0684921485120058,0.09090541282547757,50.289861963122355,56.381448782589324,1.562892896950686,-0.15616354389760545,-10.252301074776852,-8.261325768389469,28.60568920396384,3.0199966430664062,2.0820535247441967,-0.2049972534179716,-4.1111558944382125,3.7011613876022693,-2.158076573928085,1.7480820670921418,3.503826305019544,30.701804285848134,-21.294308733259662,1.9530793205101182,12,1.4399986267089844,-3.390003204345703,-15.160001754760742,-13.810001373291016,-0.94000244140625,1,0.02251682971466784,1.4666742960806005,79.4800033569336,-1.8888907726868138,81.0999984741211,1.1408423461904225,79.72000122070312,0.02251682971466784
5835,2022-12-14,78.05999755859375,80.0,77.87999725341797,80.0,1665492.0,-0.02351769859139663,1.1855670913953122,16.16734486266531,40.785900294734574,54.96453001612336,3.342954198192544,1.9631057507313159,-8.050385211187205,-6.409061535396745,28.420278876101822,2.1200027465820312,1.7409505733781714,-2.17300186157226,-5.782469339471859,1.4364656163273395,-3.9777356005220668,-0.3682681226224531,4.99152496136017,4.891312235018503,-43.17325363335506,1.8047337389498006,12,2.990001678466797,-0.26999664306640625,-11.349996566772461,-11.929996490478516,2.4599990844726562,2,0.053292387807042596,-1.0684921485120058,79.94000244140625,1.4666742960806005,79.4800033569336,-1.8888907726868138,81.0999984741211,0.053292387807042596
5836,2022-12-15,74.33999633789062,77.0,73.9000015258789,77.0,1940435.0,-0.04765566662887477,1.3308227114716107,1.3711341827906245,30.854598192908554,52.542090511452315,6.491462731736561,5.772729695494149,-4.041194002751368,-2.7680938356861304,28.22514194508514,4.159996032714844,1.2657763247263034,-5.762002944946289,-10.00603149071624,-1.5179743991763388,-7.884017217831257,-3.639988672061321,8.194373655409706,5.74406057304153,-37.21871732663833,2.122014272884973,12,4.720005035400391,3.4500045776367188,-6.829996109008789,-8.20999526977539,6.140007019042969,3,0.12590800472747432,1.1855670913953122,78.05999755859375,-1.0684921485120058,79.94000244140625,1.4666742960806005,79.4800033569336,0.12590800472747432
5837,2022-12-16,73.33999633789062,74.72000122070312,73.19999694824219,74.27999877929688,2558567.0,-0.013451709029615677,-1.4918077894789503,0.3533838899533059,31.8077741279661,49.777159559296564,6.739074977756204,6.5808757523225125,-2.701567717459639,-1.9038815090519847,27.59238360206678,1.5200042724609375,0.8193820421432179,-6.4260028839111385,-11.637749651894538,-1.2142561159277392,-9.031876267902845,-3.8201294999194317,8.158249439319135,1.6746337252067514,-38.59358877265567,2.6058733839917014,12,5.160003662109375,5.370002746582031,-4.789995193481445,-6.5099945068359375,5.980003356933594,4,0.11644397793779548,1.3308227114716107,74.33999633789062,1.1855670913953122,78.05999755859375,-1.0684921485120058,79.94000244140625,0.11644397793779548
5838,2022-12-19,72.87999725341797,74.33999633789062,72.45999908447266,73.63999938964844,775902.0,-0.006272144906489419,-1.3499988079059677,0.8085108109862996,28.52192306641892,45.25794455290901,6.1985936806803466,7.090972619265159,-1.8925480637920629,-1.58053001062342,27.31197859041204,1.8799972534179688,0.41651244667689014,-6.687001800537104,-12.61998045454439,-0.7540231465298177,-9.653491127540747,-3.7205124735334607,7.456493687736327,4.615365267804369,-33.98161403690836,2.9664893270036443,12,4.900001525878906,5.460002899169922,-1.8849945068359375,-3.6899948120117188,6.94000244140625,0,0.11690456357778412,-1.4918077894789503,73.33999633789062,1.3308227114716107,74.33999633789062,1.1855670913953122,78.05999755859375,0.11690456357778412
5839,2022-12-20,71.62000274658203,72.27999877929688,70.87999725341797,72.0,987800.0,-0.017288619021961438,1.9787430908958095,0.49999498067560105,24.05342959859408,41.50263174381918,6.362469570289434,8.24440372813828,-0.28904398939121734,-0.4237439068218265,27.272313163830695,2.0,-0.06964799828212165,-7.610996627807623,-14.517780761322356,-0.7042124942928893,-11.064388694564983,-4.157604561050263,7.456249497503208,8.114092876138658,-28.85140767200234,3.453392066757365,12,4.599994659423828,5.929996490478516,0.06999969482421875,-1.8400001525878906,17.339996337890625,1,0.08880201572814217,-1.3499988079059677,72.87999725341797,-1.4918077894789503,73.33999633789062,1.3308227114716107,74.33999633789062,0.08880201572814217
5840,2022-12-21,72.4000015258789,72.66000366210938,71.58000183105469,72.04000091552734,867615.0,0.010890795160352074,1.4545359966708282,-0.9473768747364828,21.33794323885168,38.43215884959411,4.907069427922892,7.248499098462105,-0.7010051956578565,-1.3098501102478508,26.84534778743679,1.0800018310546875,-0.7653971812138423,-6.457997894287104,-13.99843943242152,1.0824436438473128,-10.228218663354312,-2.6877771252198954,5.200924819886225,24.83665997224996,-7.883836613402153,3.7702207690672065,12,3.819995880126953,5.149997711181641,-0.5100021362304688,-2.420001983642578,17.220001220703125,2,0.09116019799753694,1.9787430908958095,71.62000274658203,-1.3499988079059677,72.87999725341797,-1.4918077894789503,73.33999633789062,0.09116019799753694
5841,2022-12-22,73.0999984741211,74.18000030517578,72.13999938964844,72.4000015258789,1306662.0,0.00966846593217241,-2.344260449758611,1.9444326707074133,23.024783076501137,33.834671088411575,3.5417216066643817,6.264836380692543,-1.0494803287850516,-2.127970416821924,25.67999429437024,2.0400009155273438,-1.717630263595865,-5.3740009307861385,-13.275874145429086,2.5278722838568086,-9.32493753810762,-1.4230643234646578,3.291160635021555,57.812472060351624,29.28924925594782,3.950936607321474,12,3.1199989318847656,4.450000762939453,-1.0749988555908203,-3.1199989318847656,15.459999084472656,3,0.10150476503186456,1.4545359966708282,72.4000015258789,1.9787430908958095,71.62000274658203,-1.3499988079059677,72.87999725341797,0.10150476503186456
5842,2022-12-23,73.69999694824219,74.68000030517578,73.04000091552734,73.26000213623047,751152.0,0.008207913633999642,-2.7272829733924033,0.628566757493188,22.323431041239616,30.333293844481886,1.9910211449950026,5.34503986783001,-1.3075934504876443,-2.815380993847498,24.385662736325614,1.6399993896484375,-2.288515916207814,-4.397002410888675,-12.461033957374198,3.6670291355968487,-8.429018184131436,-0.364986637645913,1.6991530268700217,74.21045868686178,50.34956180501312,4.032015773242762,12,2.520000457763672,3.8500022888183594,-1.394998550415039,-3.7199974060058594,18.400001525878906,4,0.09199466335735185,-2.344260449758611,73.0999984741211,1.4545359966708282,72.4000015258789,1.9787430908958095,71.62000274658203,0.09199466335735185
5843,2022-12-27,74.37999725341797,74.73999786376953,73.55999755859375,74.0,581529.0,0.00922659882405874,1.145458076418896,0.8636403044857901,25.98867572539669,27.633162040290145,0.5716177667599709,4.475504504525787,-1.65848243675849,-3.5995258885657933,23.17041885153915,1.1800003051757812,-2.6597321033962515,-3.4510021209716797,-11.642361577110023,4.740357335166664,-7.546681849040851,0.644677607097492,-3.5,90.6735607920338,68.9176697387089,4.095679728069174,12,1.0600013732910156,3.170001983642578,-1.529998779296875,-4.399997711181641,17.100006103515625,1,0.0664157384219215,-2.7272829733924033,73.69999694824219,-2.344260449758611,73.0999984741211,1.4545359966708282,72.4000015258789,0.0664157384219215
5844,2022-12-28,73.54000091552734,74.62000274658203,73.30000305175781,74.27999877929688,614182.0,-0.011293309611570712,-1.1639452932016734,-1.9473768747364828,29.37417938842971,26.365193050700718,0.45628570788997536,5.039915746007807,-0.5574705407466922,-2.8172437460679873,21.94893922414326,1.3199996948242188,-3.496876379970672,-3.951998519897458,-12.269847207728986,4.36585016793407,-8.110922863813215,0.20692582401829895,-2.5828036499023455,62.02536535429649,36.24839978355033,4.158924343915763,12,0.3999977111816406,4.009998321533203,-0.07000160217285156,-3.5600013732910156,18.72000122070314,2,0.08539568535646991,1.145458076418896,74.37999725341797,-2.7272829733924033,73.69999694824219,-2.344260449758611,73.0999984741211,0.08539568535646991
5845,2022-12-29,74.5999984741211,74.63999938964844,72.94000244140625,72.94000244140625,541186.0,0.014413891017098779,-1.0481939893096301,-2.2432443578402563,34.42819612394719,26.76225948748279,-1.2808187475093433,3.668682699025709,-1.3013577180432918,-3.98685930290965,20.5369623054202,1.6999969482421875,-4.060298783105196,-2.575000762939453,-10.822508132289556,5.67250660641065,-6.698754447614505,1.5487529217355984,-3.567145196533204,94.61540493035238,64.33735922085354,4.123753684675052,12,-1.7900009155273438,2.950000762939453,-1.1299991607666016,-4.619998931884766,15.480003356933594,3,0.19249330970607303,-1.1639452932016734,73.54000091552734,1.145458076418896,74.37999725341797,-2.7272829733924033,73.69999694824219,0.19249330970607303
5846,2022-12-30,73.12000274658203,74.73999786376953,73.12000274658203,74.31999969482422,631695.0,-0.01983908522534994,-1.699998728431011,-0.7228914555173064,25.876643504765838,26.10324497379387,0.008852689820642468,4.661521953588505,0.49502912050760983,-2.6297133323523667,18.674088941946344,1.6199951171875,-4.68888281725134,-3.593996810913083,-11.654516997608198,4.466523375782032,-7.624256904260648,0.4362632824344814,-2.0130065772705024,10.000042385632966,-18.37506954391236,4.030260093347561,12,-0.31000518798828125,4.429996490478516,1.3949966430664062,-3.140003204345703,16.459999084472656,4,0.2256564466659745,-1.0481939893096301,74.5999984741211,-1.1639452932016734,73.54000091552734,1.145458076418896,74.37999725341797,0.2256564466659745
5847,2023-01-02,75.83999633789062,75.83999633789062,73.73999786376953,74.36000061035156,477500.0,0.03719903568296479,1.837843968121411,-1.2333329094770036,39.68250604318918,27.343309748990563,-2.591775208410965,1.4802882925849588,-1.7705059910782666,-5.452239062312714,16.54025234622879,2.7199935913085938,-4.990029106259797,-0.5330028533935547,-8.096074128745215,7.030068421958106,-4.314538491069385,3.2485327842822755,-4.660340134689932,100.0,66.83231933800877,3.7815356376758316,1,-2.479999542236328,1.7100028991699219,-1.2249946594238281,-5.7599945068359375,14.200004577636719,0,0.16772154318193255,-1.699998728431011,73.12000274658203,-1.0481939893096301,74.5999984741211,-1.1639452932016734,73.54000091552734,0.16772154318193255
5848,2023-01-03,75.9800033569336,76.58000183105469,75.16000366210938,75.62000274658203,1083561.0,0.0018460842009959677,-1.2187492549412298,0.24324435784025653,38.56812170040504,28.956053315858448,-2.5097268672121515,0.7950808239582727,-1.4676242565977873,-5.690853519766847,14.242079015916248,1.4199981689453125,-4.764847175859359,-0.02099609375,-6.817694964227357,6.775702776727357,-3.4193455289886714,3.3773533414886714,-4.613933548345301,83.51652267230068,47.96995146552841,3.398349435238676,1,-1.9000015258789062,1.5699958801269531,-1.3650016784667969,-5.900001525878906,14.959999084472642,1,0.21216102138690496,1.837843968121411,75.83999633789062,-1.699998728431011,73.12000274658203,-1.0481939893096301,74.5999984741211,0.21216102138690496
5849,2023-01-04,76.0999984741211,76.27999877929688,73.81999969482422,74.83999633789062,1477227.0,0.0015792986560396738,2.0370307577106206,3.5,43.701792175150786,31.440925419891684,-2.15391141844151,0.1487268102900714,-1.2264053338550127,-5.918381666731733,11.824623809686985,2.4599990844726562,-4.4816528562409985,0.4379989624023466,-5.5412206603279515,6.417218585132645,-2.5516108489628095,3.4276087737675027,-4.4210927441848185,86.81309237856894,45.43125310354422,2.9896098113651504,1,-1.7399978637695312,1.4500007629394531,-1.4849967956542969,-6.019996643066406,13.44000244140625,2,0.20210256493030943,-1.2187492549412298,75.9800033569336,1.837843968121411,75.83999633789062,-1.699998728431011,73.12000274658203,0.20210256493030943
5850,2023-01-05,75.81999969482422,76.72000122070312,75.37999725341797,75.76000213623047,725771.0,-0.0036793532839831666,-2.268273167100856,0.04761702926412798,56.10563839986302,35.11657601137634,-1.4949816486226553,0.10489187071269157,-0.6106576252499849,-5.699776356902902,10.555400034948569,1.3400039672851562,-4.081386097037168,0.36700019836425213,-5.255336183453366,5.98933658018187,-2.44416799254455,3.178168389273054,-3.847028198820837,74.99994701807108,27.90765738607881,2.8111681909088073,1,-0.9899978637695312,1.7299995422363281,-0.39499855041503906,-5.739997863769531,14.860000610351562,3,0.21682936570268185,2.0370307577106206,76.0999984741211,-1.2187492549412298,75.9800033569336,1.837843968121411,75.83999633789062,0.21682936570268185
5851,2023-01-09,82.44000244140625,82.58000183105469,76.95999908447266,77.0999984741211,1697040.0,0.08731209144325458,1.0,89.00368769074262,75.64830591936914,41.04156210894629,-7.432369102982236,-6.641394754854616,-6.881987344660729,-12.384496131500882,10.200129693785557,6.760002136230469,-3.2628252401206623,6.851002883911136,0.688439311740936,13.013566456081335,3.769721097826036,9.932284669996235,-10.08726856742689,98.41629720793628,43.6961589258903,3.0812817860851025,1,-4.680000305175781,-4.890003204345703,-6.2050018310546875,-12.360000610351562,8.139999389648438,0,0.09267344933763821,-2.268273167100856,75.81999969482422,2.0370307577106206,76.0999984741211,-1.2187492549412298,75.9800033569336,0.09267344933763821
5852,2023-01-10,79.69999694824219,80.72000122070312,78.63999938964844,80.69999694824219,1461184.0,-0.03323635870961439,2.9999706564159747,-0.18726577847626533,67.03298210901508,45.602040596015,-4.192662338527441,-4.2284462640469656,-3.794747702503315,-9.676299426181998,9.573416650960983,3.8000030517578125,-2.4655551528317403,4.18099746704101,-1.745265964480339,10.107260898562359,1.2178657512803426,7.144129182801677,-6.3245362785553,67.12323994875416,5.814638325054631,2.9631317157606727,1,-1.9399948120117188,-2.1499977111816406,-2.764995574951172,-9.189994812011719,11.300003051757812,1,0.1239649342675464,1.0,82.44000244140625,-2.268273167100856,75.81999969482422,2.0370307577106206,76.0999984741211,0.1239649342675464
5853,2023-01-11,80.77999877929688,81.73999786376953,78.12000274658203,79.72000122070312,2389844.0,0.013550839051550412,1.4295304075331419,-1.05999755859375,73.08468055929954,50.45876294833387,-4.771082780817963,-5.487404150839936,-4.485884656794084,-10.744151046113643,9.60525039878571,3.6199951171875,-1.657974177250523,5.195999526977545,-0.9380624780988285,11.330061532053918,2.128968524439358,8.263030529515731,-6.484083993473206,79.45202496797135,10.943147261634337,3.067031002538186,1,-3.0199966430664062,-3.229999542236328,-3.7749977111816406,-10.269996643066406,11.959999084472642,2,0.11463236291362411,2.9999706564159747,79.69999694824219,1.0,82.44000244140625,-2.268273167100856,75.81999969482422,0.11463236291362411
5854,2023-01-12,81.73999786376953,82.5199966430664,79.9800033569336,80.9000015258789,1052038.0,0.01188411858107985,1.116666454738502,0.7924512005527725,73.32667698147146,54.78081637694767,-4.968031057305311,-6.646402359173635,-5.028819461339623,-11.683420128633912,9.552493173244239,2.5399932861328125,-0.8004301003917504,6.065998840332028,-0.38195408141221776,12.513951762076275,2.8420223794599053,9.289975301204151,-6.615674373422763,88.33328564964783,13.709441001879497,3.223976460872122,1,-3.889995574951172,-4.399997711181641,-3.9199981689453125,-10.929996490478516,10.260002136230469,3,0.11255205307161531,1.4295304075331419,80.77999877929688,2.9999706564159747,79.69999694824219,1.0,82.44000244140625,0.11255205307161531
5855,2023-01-13,82.22000122070312,83.16000366210938,81.4000015258789,81.73999786376953,696218.0,0.005872319176391194,-2.0344968199785587,0.5714350590372389,73.03031529058174,60.020113242038335,-4.753329653296845,-7.1661829743932515,-5.120135941435365,-12.126918064731157,9.84195929562324,1.7600021362304688,0.003910691067417815,6.338002014160153,-0.6774446185556258,13.353448646875933,2.8302786978022567,9.84572533051805,-6.350109896285559,84.83868149393278,7.7541914814728585,3.5077233163578914,1,-3.770000457763672,-5.200000762939453,-4.045000076293945,-11.40999984741211,10.459999084472656,4,0.08902942819442616,1.116666454738502,81.73999786376953,1.4295304075331419,80.77999877929688,2.9999706564159747,79.69999694824219,0.08902942819442616
5856,2023-01-16,83.69999694824219,83.81999969482422,82.0,82.5,330048.0,0.018000434268619303,1.5277730682829653,2.4999761583088294,74.17795827295238,63.85294126756757,-5.112344666664896,-8.33640881190152,-6.163666784689951,-13.579314908660336,10.984654154247918,1.8199996948242188,0.8477326170976625,7.3499977111816435,-0.4385386649262699,15.138534087289557,3.4557295231276868,11.2442658992356,-6.955292143301605,97.8946875292795,19.602021785008574,3.8942681880539576,1,-4.879997253417969,-6.349998474121094,-5.41999626159668,-12.889995574951172,7.160003662109375,0,0.08339311363714663,-2.0344968199785587,82.22000122070312,1.116666454738502,81.73999786376953,1.4295304075331419,80.77999877929688,0.08339311363714663
5857,2023-01-17,81.87999725341797,84.0999984741211,81.26000213623047,83.95999908447266,1036110.0,-0.021744322116877268,1.4067759350855074,-1.7333392673219485,67.1860740771821,67.03271375387614,-2.621107030449039,-6.15961607888589,-3.9657742397664606,-11.720942718906386,11.830250368995854,2.839996337890625,1.5525003899747531,5.1029979705810575,-2.923475981815031,13.129471922977146,1.0897609943830133,9.116234946779102,-4.144751163893673,62.876207244102524,-13.278214518624445,4.013236976198042,1,-2.9199981689453125,-4.3899993896484375,-3.734996795654297,-11.069995880126953,8.959999084472656,1,0.1062531127194628,1.5277730682829653,83.69999694824219,-2.0344968199785587,82.22000122070312,1.116666454738502,81.73999786376953,0.1062531127194628
5858,2023-01-18,81.4000015258789,82.26000213623047,79.66000366210938,82.26000213623047,1153448.0,-0.005862185437714218,5.04650378808041,0.4134614679235594,68.31314944091376,69.76730900562758,-1.4432000928844957,-5.279266229109169,-3.165634475388586,-11.209127575807045,12.212990481333662,2.5999984741210938,2.607013775320979,4.19700202941894,-3.8629228859565785,12.256926944794458,0.16703957173118056,8.226964487106699,-2.6463950548191235,39.189186867116064,-37.151641131595255,4.029962457687763,1,-1.660003662109375,-3.910003662109375,-3.1200008392333984,-10.59000015258789,10.439994812011719,2,0.11793609697991259,1.4067759350855074,81.87999725341797,1.5277730682829653,83.69999694824219,-2.0344968199785587,82.22000122070312,0.11793609697991259
5859,2023-01-19,77.9800033569336,80.9800033569336,77.9800033569336,80.5999984741211,1030712.0,-0.0420147187326283,-1.2900806038298467,3.0465037880804102,57.09489086631131,69.87722594634405,2.538468688652898,-1.4317699831557178,0.43885113045803337,-7.7886897327659455,11.877213765325367,3.4199981689453125,3.171880270749739,0.45900382995606037,-7.163438832809362,8.081446492721483,-3.352217501426651,4.270225161338772,6.1199951171875,0.0,-70.97114633242788,3.811221331382712,1,2.5499954223632812,-0.4900054931640625,0.5099964141845703,-7.170001983642578,13.359992980957031,3,0.1892792237937695,5.04650378808041,81.4000015258789,1.4067759350855074,81.87999725341797,1.5277730682829653,83.69999694824219,0.1892792237937695
5860,2023-01-20,79.0,80.05999755859375,78.36000061035156,79.23999786376953,715524.0,0.013080233382366302,-1.236843029880188,0.09160240879653357,62.585614341175784,68.42581577098925,2.254027560403145,-2.03636449349969,-0.4125951651967057,-8.786343858636144,11.676734969047068,2.0799942016601562,3.8172216042494114,1.149000549316412,-6.102388799635932,8.400389898268756,-2.476694125159767,4.774695223792591,4.977598571777349,16.666625112197067,-59.455099341559986,3.625694674476174,1,2.0400009155273438,-1.5100021362304688,-0.034999847412109375,-8.189998626708984,14.0,4,0.16455696202531644,-1.2900806038298467,77.9800033569336,5.04650378808041,81.4000015258789,1.4067759350855074,81.87999725341797,0.16455696202531644
5861,2023-01-23,80.5199966430664,80.86000061035156,79.5,79.66000366210938,603556.0,0.019240463836283528,-1.3050851841075874,-3.5833359824522364,60.55956936604747,67.70654768843728,0.4839266200226291,-3.1325804171035685,-1.8318805551211739,-10.237249971800821,12.159794170995438,1.8600006103515625,4.418082198266944,2.297997283935544,-4.684179916400936,9.280174484272024,-1.193091316232696,5.789085884103784,3.3376500244140743,41.50319138326519,-30.292807226497516,3.491088600168239,1,0.5200042724609375,-3.029998779296875,-1.099996566772461,-9.70999526977539,12.400001525878906,0,0.15101843230338075,-1.236843029880188,79.0,-1.2900806038298467,77.9800033569336,5.04650378808041,81.4000015258789,0.15101843230338075
5862,2023-01-24,80.4800033569336,80.87999725341797,79.81999969482422,80.63999938964844,804288.0,-0.0004966876279205445,2.3125350181796507,-0.18604341693207121,60.19946421271571,66.27485698326129,0.7221402598434423,-2.6968723820673404,-1.8397928778779828,-10.162186393782548,12.860559770123425,1.05999755859375,4.879031293304365,1.919003677368167,-4.791835074432598,8.629842429168932,-1.4364156985322154,5.274423053268549,3.260090444335944,58.41123161279742,-11.410531943128163,3.355419375900382,1,0.55999755859375,-2.9900054931640625,-2.055002212524414,-9.670001983642578,11.859992980957031,1,0.1289761036338688,-1.3050851841075874,80.5199966430664,-1.236843029880188,79.0,-1.2900806038298467,77.9800033569336,0.1289761036338688
5863,2023-01-25,79.31999969482422,80.37999725341797,78.81999969482422,79.87999725341797,1542952.0,-0.014413563788817085,1.0,3.500071527347289,56.96970237422888,64.45741536023435,1.8475536382147055,-1.209828881455394,-0.7653732209835198,-8.924003505468079,13.457836329311364,1.660003662109375,4.353347745296617,0.5119998931884737,-5.9082487182438825,6.93224850462083,-2.6981244125277044,3.722124198904652,4.304892297558595,44.66654459635417,-22.055578894141064,3.2101243057161772,1,1.720001220703125,-1.8300018310546875,-0.7150001525878906,-8.509998321533203,13.620002746582017,2,0.1452344514295063,2.3125350181796507,80.4800033569336,-1.3050851841075874,80.5199966430664,-1.236843029880188,79.0,0.1452344514295063
5864,2023-01-26,79.81999969482422,80.45999908447266,79.13999938964844,79.91999816894531,1075181.0,0.006303580457938773,1.2372870397310316,0.17856948228882835,58.57633224912141,62.851417244516526,1.169551296308228,-1.2808962748085833,-1.3172529109215958,-9.357770972058333,14.00185146602359,1.3199996948242188,4.167946189492241,0.6979999542236328,-5.233068563891251,6.629068472338517,-2.2675343048338163,3.663534213281082,3.691994524849605,57.9365487842907,-7.418816839719774,2.9655342590574425,1,1.220001220703125,-2.3300018310546875,-1.760000228881836,-9.009998321533203,14.059997558593736,3,0.1505887833753754,1.0,79.31999969482422,2.3125350181796507,80.4800033569336,-1.3050851841075874,80.5199966430664,0.1505887833753754
5865,2023-01-27,88.95999908447266,92.37999725341795,80.0199966430664,81.0,7131524.0,0.11450763498613625,-1.4919341503651233,-79.60120546272984,62.61609808854649,61.56676611291587,-7.726343603731465,-9.791958855224237,-10.264726236557948,-18.366859105968643,15.489518413188874,12.559997558593736,3.983178828967411,9.119999313354498,2.1144266420598967,16.1255719846491,5.617212977707197,12.622785649001798,-10.979995727539062,74.77877002435113,13.043365275293382,3.502786335647297,1,-3.779998779296875,-6.979999542236328,-12.075000762939453,-18.14999771118164,4.1399993896484375,4,0.026753566523286754,1.2372870397310316,79.81999969482422,1.0,79.31999969482422,2.3125350181796507,80.4800033569336,0.026753566523286754
5866,2023-01-30,89.62000274658203,90.55999755859376,87.5199966430664,88.33999633789062,2036222.0,0.007419105990352559,-1.0821882732258525,0.1608048437076178,70.875444606744,61.97669617175608,-8.334773744244558,-9.647052623244804,-10.741841964089431,-18.88088491025539,17.10241155448225,3.040000915527358,3.742128454549487,8.95500297546387,1.4156559656120749,16.494349985315665,5.185329470537965,12.724676480389775,-11.351999511718745,79.6460545445544,17.82415115374733,3.7696735049259,1,-4.44000244140625,-7.360004425048828,-12.735004425048828,-18.810001373291016,1.8199996948242045,0,0.03771476400168794,-1.4919341503651233,88.95999908447266,1.2372870397310316,79.81999969482422,1.0,79.31999969482422,0.03771476400168794
5867,2023-01-31,88.55999755859375,89.37999725341797,86.63999938964844,89.0,1721101.0,-0.01182777455369699,3.56667471993693,-0.34375018626358234,66.38585084174045,61.76255188295905,-6.959419462324419,-7.9951516822712705,-9.607432947608984,-17.722056420932034,19.15862042106603,2.9800033569335938,3.4582056321683297,7.258997726440427,-0.700885091024503,15.218880543905357,3.279056317707955,11.238939135172899,-10.00975444335937,71.82890573307475,11.73159241555782,3.979941408732468,1,-3.3799972534179688,-5.899997711181641,-11.674999237060547,-17.749996185302734,3.3600006103515625,1,0.0492321672374354,-1.0821882732258525,89.62000274658203,-1.4919341503651233,88.95999908447266,1.2372870397310316,79.81999969482422,0.0492321672374354
5868,2023-02-01,92.0999984741211,94.77999877929688,87.66000366210938,87.69999694824219,3561572.0,0.03997291116889623,-2.1785776931578793,-9.999947981689555,69.68085815641075,63.1609926929701,-9.858763824260762,-10.820325733979786,-12.927199619819561,-21.13334284326831,21.37110699506342,7.1199951171875,3.0941419884066903,9.992998886108396,1.0927162794427687,18.893281492774022,5.542857582775582,14.443140189441209,-13.273160276123036,82.86444750790989,25.250766348363612,4.450141303332816,2,-5.529998779296875,-8.239997863769531,-15.21500015258789,-21.289997100830078,0.20000457763670454,2,0.0026058400406703264,3.56667471993693,88.55999755859375,-1.0821882732258525,89.62000274658203,-1.4919341503651233,88.95999908447266,0.0026058400406703264
5869,2023-02-02,91.4800033569336,93.22000122070312,90.0,90.72000122070312,2623190.0,-0.006731760341578186,-1.92726774610815,0.17272769833384485,67.49812508812302,63.706827220408684,-7.959427387791749,-9.474798578495637,-12.137345889226424,-20.333282231660277,23.68907882883696,3.220001220703125,3.016276725039887,8.604003524780268,-0.7567578537569943,17.96476490331753,3.9236228355116367,13.284384214048899,-12.01503873568359,77.64231067241525,22.502787954464807,4.680380689268634,2,-4.680004119873047,-7.620002746582031,-14.985004425048828,-20.670001983642578,-1.0200042724609375,3,0.015959762034289282,-2.1785776931578793,92.0999984741211,3.56667471993693,88.55999755859375,-1.0821882732258525,89.62000274658203,0.015959762034289282
5870,2023-02-03,92.26000213623048,92.37999725341795,90.45999908447266,90.5,1814056.0,0.008526440212879294,-1.0869500317199532,2.315785775234672,66.61492536606158,64.37964455374359,-7.443447942194055,-9.444213108762312,-12.783922062311447,-20.923658298386854,26.326928338036616,1.9199981689452983,2.998295236285202,8.56200218200685,-1.0731525494890093,18.19715691350271,3.7444248162589275,13.379579547754773,-12.18243614865861,69.0418079604398,18.5128281338159,4.817577365747928,2,-5.460002899169936,-8.40000152587892,-16.515003204345717,-21.450000762939467,-4.139999389648452,4,0.01755901885624711,-1.92726774610815,91.4800033569336,-2.1785776931578793,92.0999984741211,3.56667471993693,88.55999755859375,0.01755901885624711
5871,2023-02-06,90.08000183105469,92.0199966430664,89.0999984741211,92.0199966430664,1003088.0,-0.02362887767937427,2.0103154409133275,-1.1022684416547008,65.69680035541543,64.99045968071022,-4.207180259294674,-7.022545601738585,-10.522738888205737,-18.55680321447494,27.077644780301956,3.160003662109389,3.5158104542273065,6.000001907348633,-4.023138607997794,16.02314242269506,0.9884316496754195,11.011572165021846,-9.414338531813812,42.26047542191304,-6.4296178386913,5.011570257673214,2,-3.2800025939941406,-6.130001068115234,-14.900003433227539,-19.270000457763672,-1.660003662109375,0,0.033525716936933625,-1.0869500317199532,92.26000213623048,-1.92726774610815,91.4800033569336,-2.1785776931578793,92.0999984741211,0.033525716936933625
5872,2023-02-07,89.58000183105469,90.76000213623048,89.12000274658203,90.08000183105469,1165232.0,-0.00555062155679964,-1.3098612737881805,0.25773264799688533,65.64652426098607,65.95455100146101,-2.548610631090739,-6.054843803259061,-9.960521662257932,-17.843495409434325,27.868930871941423,1.6399993896484517,3.861769633877344,5.006001663208011,-5.081883333380205,15.093886659796226,-0.03794083508610413,10.049944161502125,-8.349765112611578,26.966284910933187,-21.978575846930614,5.043942498294111,2,-2.6200027465820312,-5.320003509521484,-14.400003433227539,-18.770000457763672,-6.3000030517578125,1,0.02076356968444193,2.0103154409133275,90.08000183105469,-1.0869500317199532,92.26000213623048,-1.92726774610815,91.4800033569336,0.02076356968444193
5873,2023-02-08,90.04000091552734,92.22000122070312,89.91999816894531,90.41999816894531,1441735.0,0.005135064468297257,-6.4193318156648,0.7599945068359375,76.01380795774404,67.89204830241908,-1.4841355087473573,-6.098194331832445,-10.302029078804537,-18.0974813408029,28.507289617820643,2.6399993896484375,4.243861090396791,5.003000640869146,-5.20103466261466,15.207035944352953,-0.09901701087275683,10.10501829261105,-8.26777371465009,22.815578028099115,-30.98535281669871,5.102017651741905,2,-2.640003204345703,-5.740001678466797,-14.585002899169922,-19.229999542236328,-5.44000244140625,2,0.020879578346314265,-1.3098612737881805,89.58000183105469,2.0103154409133275,90.08000183105469,-1.0869500317199532,92.26000213623048,0.020879578346314265
5874,2023-02-09,90.94000244140624,92.04000091552734,90.62000274658205,91.0,2014548.0,0.009995574375029737,-3.0571553133516227,0.15788945328973564,75.88899329036693,69.3668144359547,-0.7161988810445337,-6.612648992196213,-11.090625398512131,-18.759874689024016,28.969844816737833,2.0,4.730349427629662,5.4430019378662,-4.962708070806798,15.848711946539197,0.24014693352970085,10.645856942202698,-8.647464377392197,56.09770280705979,-2.3013071141506884,5.202855004336497,2,-0.23000335693357954,-6.640003204345689,-15.125001907348619,-20.13000106811522,-9.020004272460923,3,0.014954921638888452,-6.4193318156648,90.04000091552734,-1.3098612737881805,89.58000183105469,2.0103154409133275,90.08000183105469,0.014954921638888452
5875,2023-02-10,89.54000091552734,90.5,87.81999969482422,90.18000030517578,1460038.0,-0.01539478214530432,3.1875044703526214,10.667090539163292,69.659989783131,69.23176389999769,0.8657733513571344,-4.886675888113686,-9.613177472117599,-17.12831303119738,28.85698947013039,3.120002746582017,5.432852793772497,3.6770004272460994,-6.7582869945322415,14.11228784902444,-1.5406432836430781,8.894644138135277,-6.747964422901987,39.09092327779483,-20.5594110810992,5.217643710889171,2,1.1699981689453125,-4.460002899169922,-13.585000991821289,-18.729999542236328,-4.459999084472656,4,0.010274716992835886,-3.0571553133516227,90.94000244140624,-6.4193318156648,90.04000091552734,-1.3098612737881805,89.58000183105469,0.010274716992835886
5876,2023-02-13,90.68000030517578,91.33999633789062,89.87999725341797,90.0,773358.0,0.012731733057764094,-2.17389104961563,-1.0625014901175405,71.21462837499033,69.76829473702546,-0.1207512410991427,-5.7729195583625454,-10.706019684507112,-18.0003088885733,28.625744878586623,1.7999954223632812,6.173591698038422,4.467999649047854,-6.128337280689493,15.064336578785202,-0.8301688158208123,9.766168113916521,-7.408445321083562,64.9999913302365,4.978404688095225,5.298168464868673,2,0.5400009155273438,-4.810001373291016,-14.489999771118164,-18.25,-5.260002136230469,0,-0.028231115460722322,3.1875044703526214,89.54000091552734,-3.0571553133516227,90.94000244140624,-6.4193318156648,90.04000091552734,-0.028231115460722322
5877,2023-02-14,90.58000183105469,91.9000015258789,90.23999786376952,91.05999755859376,1141143.0,-0.0011027621723043168,-1.8620662439819595,-0.7058757531219004,74.49956590809867,70.30370670943522,0.33069410488239726,-5.257262206103007,-10.569370116162531,-17.61771318712394,28.80702139146655,1.6600036621093892,6.125150825815652,3.9330009460449276,-6.628795844483491,14.494797736573346,-1.347897449219289,9.213899341309144,-6.848109095154285,62.72729952472357,0.7318679283880627,5.280898395264212,2,-0.060001373291015625,-4.200000762939453,-12.92500114440918,-17.01000213623047,-6.0,1,-0.023846363639273394,-2.17389104961563,90.68000030517578,3.1875044703526214,89.54000091552734,-3.0571553133516227,90.94000244140624,-0.023846363639273394
5878,2023-02-15,91.0,91.37999725341795,89.94000244140625,90.18000030517578,1108471.0,0.0046367648537772865,-1.2153844348065723,-1.7083479034872495,74.41047938914207,71.07174607621512,-0.29250836388786183,-5.187123035021187,-10.97158175224672,-17.74916417644394,29.733359799072044,1.4399948120117045,5.828880416847113,3.8729991912841797,-6.556508238637022,14.302506621205382,-1.3417545236764283,9.087752906244788,-6.826183022363736,75.35543567084414,12.315903616732683,5.214753714960602,2,-0.9000015258789062,-4.619998931884766,-13.344999313354492,-16.889999389648438,-6.760002136230469,2,-0.08483517824948494,-1.8620662439819595,90.58000183105469,-2.17389104961563,90.68000030517578,3.1875044703526214,89.54000091552734,-0.08483517824948494
5879,2023-02-16,92.73999786376952,92.73999786376952,91.1999969482422,91.8000030517578,1622919.0,0.01912085564581889,2.2766157767009387,1.1463355632263046,62.19354444934473,70.58048152991324,-2.0506252997822116,-6.0761706802400965,-12.655798929270631,-19.19970253707565,31.554283013742502,1.739997863769517,5.793363815846021,4.874997329711903,-4.897410351975722,14.647405011399528,-0.01120651113190263,9.761201170555708,-8.14193361406683,100.0,36.857262673983186,4.886203840843809,2,-2.459999084472642,-6.359996795654283,-15.08499717712401,-18.489997863769517,-11.680000305175767,3,-0.08777226199213073,-1.2153844348065723,91.0,-1.8620662439819595,90.58000183105469,-2.17389104961563,90.68000030517578,-0.08777226199213073
5880,2023-02-17,92.0,92.5,90.13999938964844,91.86000061035156,1019881.0,-0.007979274108422363,3.140354164714701,0.14893634290259483,57.63799146075538,69.68505831939547,-1.5102010765008913,-4.545351670482717,-11.774624017439677,-18.185979968904235,33.30628385232555,2.5999984741210795,5.311950276694418,3.48499946594238,-5.5025329232915965,12.472531855176356,-1.0087667286746154,7.978765660559375,-6.9946583691135515,74.12595434101823,12.530835392348123,4.493766194616991,2,-1.720001220703125,-5.619998931884766,-14.404998779296875,-17.75,-8.839996337890625,4,-0.10956523729407264,2.2766157767009387,92.73999786376952,-1.2153844348065723,91.0,-1.8620662439819595,90.58000183105469,-0.10956523729407264
5881,2023-02-20,92.68000030517578,92.94000244140624,91.86000061035156,92.0,856713.0,0.007391307664954105,-1.2500059604701323,4.85716621253406,63.55265013730413,69.45240563898635,-1.99209657079831,-4.498274201007916,-12.293608268138627,-18.5526302064294,34.90617333565119,1.0800018310546733,4.941503966587888,3.556999588012701,-4.774533524826495,11.888532700851897,-0.608766968406897,7.722766144432299,-7.283672388352912,91.33326212565147,29.75072168520782,4.165766556419602,2,-2.299999237060547,-6.299999237060547,-14.944999694824219,-18.259998321533203,-9.319999694824219,0,-0.08200257282149215,3.140354164714701,92.0,2.2766157767009387,92.73999786376952,-1.2153844348065723,91.0,-0.08200257282149215
5882,2023-02-21,90.86000061035156,92.94000244140624,90.83999633789062,92.3000030517578,755841.0,-0.019637458878197456,-1.8378250201043171,-2.117649698751227,45.40059733457697,66.0509377919678,0.031922186460832336,-1.9613166712840098,-10.374909514636784,-16.44328824999718,36.42314768511363,2.100006103515611,4.4905017561116125,1.2180000305175724,-6.07507032370161,8.511070384736755,-2.4285351465920115,4.864535207627156,-5.088325859029737,30.666605631510564,-27.05801580917276,3.6465351771095893,2,-0.4799995422363281,-4.479999542236328,-12.775001525878906,-16.229999542236328,-5.8600006103515625,1,-0.05987235752655806,-1.2500059604701323,92.68000030517578,3.140354164714701,92.0,2.2766157767009387,92.73999786376952,-0.05987235752655806
5883,2023-02-22,90.83999633789062,92.08000183105469,90.22000122070312,90.5999984741211,947891.0,-0.00022016588517015379,-2.720029602276629,-0.16666490060611364,47.515500172668396,62.89832744555686,0.19818046911379383,-1.0898912055307903,-10.20217839934213,-16.147726429299553,38.397130430775775,1.8600006103515625,4.207193950643131,0.6219959259033203,-4.824454054413209,6.06844590621985,-2.1012290642549374,3.345220916061578,-4.707988625449801,24.999863760960558,-28.957553997731317,2.723224990158264,2,-0.4599952697753906,-4.459995269775391,-12.614997863769531,-16.20999526977539,-2.55999755859375,2,-0.06891231571114464,-1.8378250201043171,90.86000061035156,-1.2500059604701323,92.68000030517578,3.140354164714701,92.0,-0.06891231571114464
5884,2023-02-23,91.83999633789062,92.76000213623048,90.86000061035156,90.94000244140624,1025254.0,0.011008366802222058,-2.584916796222748,3.7500079473567682,48.39692424709218,60.5357646082192,-0.7383781637961988,-1.2049919126652355,-11.049511986678496,-16.907945069150003,40.51132169043554,1.920005798339858,3.984485359576979,1.02099609375,-1.4152032109474249,3.457195398447425,-0.19710355859871243,2.2390957460987124,-5.362068982775554,60.71411054980658,8.306834128465816,1.2180996523487133,2,-0.4299964904785156,-5.459995269775391,-13.224998474121094,-16.93999481201172,-2.0,3,-0.08275259992563333,-2.720029602276629,90.83999633789062,-1.8378250201043171,90.86000061035156,-1.2500059604701323,92.68000030517578,-0.08275259992563333
5885,2023-02-24,91.33999633789062,92.9000015258789,90.68000030517578,92.1999969482422,783498.0,-0.005444251088169039,-1.0367052104040093,-0.9555627140483545,55.516614311998225,58.791540823442304,0.04895009630169511,-0.5455151609959898,-10.338900517909053,-16.11754204969796,39.69860372002621,2.220001220703125,3.469939508546716,0.4019962310790959,-1.879457634550505,2.6834500967086967,-0.7387307017357045,1.5427231638938963,-4.5299861258082785,41.1762725936566,-11.997544582538502,1.1407269328148009,2,0.100006103515625,-4.769996643066406,-12.329998016357422,-15.879997253417969,-2.1399993896484375,4,-0.11254652059836379,-2.584916796222748,91.83999633789062,-2.720029602276629,90.83999633789062,-1.8378250201043171,90.86000061035156,-0.11254652059836379
5886,2023-02-27,93.0,93.66000366210938,91.3000030517578,91.45999908447266,837896.0,0.018173896744735796,-1.5376446411504607,-1.7906974681073495,63.59299551333452,57.57969966846851,-1.3939409911582175,-2.044117444397614,-11.644735865576124,-17.472625521530205,38.918327577032116,2.3600006103515767,2.920884372276916,1.8930000305175838,-0.47642842448409795,4.262428485519266,0.7082858030167358,3.077714258018432,-5.871190245229073,80.81386064832064,23.3201276059296,1.184714227500843,2,-1.1999969482421875,-6.200000762939453,-13.735000610351562,-16.450000762939453,-3.220001220703125,0,-0.10580641223538312,-1.0367052104040093,91.33999633789062,-2.584916796222748,91.83999633789062,-2.720029602276629,90.83999633789062,-0.10580641223538312
5887,2023-02-28,92.91999816894531,92.9800033569336,91.76000213623048,92.8000030517578,1793717.0,-0.0008602347425235024,9.16644414775244,0.07791886094199119,61.80326300326631,56.17889784781565,-1.05840675371266,-1.708313560033531,-11.171955243827057,-17.057290292280285,38.47340713971921,1.239997863769517,2.6502542945930685,1.5949981689453097,-0.5822366364702845,3.7722329743609038,0.5063807662375126,2.6836155716531067,-5.485140853193343,78.48822767516546,15.921884326426394,1.0886174027077944,2,-1.0199966430664062,-6.119998931884766,-13.654998779296875,-15.369998931884766,-7.239997863769531,1,-0.10288417721674892,-1.5376446411504607,93.0,-1.0367052104040093,91.33999633789062,-2.584916796222748,91.83999633789062,-0.10288417721674892
5888,2023-03-01,92.33999633789062,93.26000213623048,92.23999786376952,92.91999816894531,1022059.0,-0.006241948369393402,-1.6153996635235897,-4.833545269582337,55.89222778228756,55.47875155147596,-0.2998718895996717,-1.1693636823858071,-10.18298663203906,-16.138091232000335,37.19713425968062,1.020004272460966,2.2053246545676046,1.0029964447021484,-1.1947719987493315,3.2007648881536284,-0.09588777702359152,2.1018806664278884,-4.611333363596856,55.70450210576172,-7.362824552974942,1.098884221725737,3,-0.43999481201171875,-5.539997100830078,-13.074996948242188,-14.789997100830078,-6.1399993896484375,2,-0.07948880906419031,9.16644414775244,92.91999816894531,-1.5376446411504607,93.0,-1.0367052104040093,91.33999633789062,-0.07948880906419031
5889,2023-03-02,92.94000244140624,93.12000274658205,91.5,91.76000213623048,818026.0,0.006497792151951787,1.1038984201217525,-2.0344768619609623,65.34295407425157,56.33485850853109,-0.970591899124841,-1.7437869536395567,-10.318002218893682,-16.391009512863704,35.711703113356066,1.6200027465820455,1.7077438200089716,1.5300025939941264,-0.7817964973956322,3.841801685383885,0.3741030482992471,2.6859021396890057,-4.929286034912337,75.83891242847403,9.33643502003406,1.1558995456948797,3,-0.9999999999999858,-5.9800033569335795,-13.675003051757798,-15.390003204345689,-4.7600021362304545,3,-0.050139913274128034,-1.6153996635235897,92.33999633789062,9.16644414775244,92.91999816894531,-1.5376446411504607,93.0,-0.050139913274128034
5890,2023-03-03,93.87999725341795,94.1999969482422,92.9800033569336,93.23999786376952,738512.0,0.010113995990093994,-1.1034582549559435,0.542372223838632,64.70586172850588,56.46299312977573,-1.805759275175248,-2.694332827828589,-10.79764213434811,-16.970775281343165,34.26734613852025,1.259994506835966,1.1976022102026747,2.3889976501464645,-0.1505064672462595,4.9285017675391884,1.1192455914501096,3.6587497088428194,-5.598509552011933,88.96550454081384,21.352899219117205,1.2697520586963602,3,-1.6699981689452983,-6.479999542236314,-14.614997863769517,-16.329998016357408,-4.739997863769517,4,-0.043033671002586704,1.1038984201217525,92.94000244140624,-1.6153996635235897,92.33999633789062,9.16644414775244,92.91999816894531,-0.043033671002586704
5891,2023-03-06,93.0999984741211,94.54000091552734,92.72000122070312,94.18000030517578,843861.0,-0.008308466149517968,1.0222184546263722,-1.6875044703526214,60.89963456800559,58.18510837793446,-1.0727271917857024,-1.7670821211461316,-9.579427038130248,-15.847393145688955,33.37134001281522,1.8199996948242188,0.9865028481505931,1.4579990386962862,-1.0873818835853797,4.003379960977952,0.18530857755544616,2.7306894998371263,-4.5585703295994335,52.63151290346059,-14.954670050358501,1.2726904611408354,3,-0.7199974060058594,-2.3899993896484375,-9.519998550415039,-11.470001220703125,-3.5999984741210938,0,-0.041890457462928854,-1.1034582549559435,93.87999725341795,1.1038984201217525,92.94000244140624,-1.6153996635235897,92.33999633789062,-0.041890457462928854
5892,2023-03-07,91.44000244140624,92.9000015258789,91.23999786376952,92.58000183105469,1168516.0,-0.017830247689813672,-1.1558369498444192,1.0555532008081625,51.71875912695901,58.65213715063342,0.7578949847148806,0.04153473338119795,-7.510811619735236,-13.861996173766215,32.14482977167109,1.8600006103515767,0.8696443506476044,-0.2949970245361442,-2.6521169325835388,2.0621228835112504,-1.4735569785598415,0.8835629294875531,-2.649031471493572,6.060739172049598,-58.041729674809986,1.1785599540236977,3,1.1699981689453267,-0.7300033569335795,-7.720003128051744,-9.810005187988267,-0.34000396728514204,1,-0.01815402031701685,1.0222184546263722,93.0999984741211,-1.1034582549559435,93.87999725341795,1.1038984201217525,92.94000244140624,-0.01815402031701685
5893,2023-03-08,91.91999816894531,92.0999984741211,90.9000015258789,91.0,532452.0,0.005249296967666295,-1.1428610354223434,-0.8070163697447397,46.447141985401075,58.43549467711218,0.49976386499135117,-0.30608806337392025,-7.5901073189361625,-14.02422803340113,30.539458166620896,1.1999969482421875,0.5953111068243402,0.09099884033203409,-2.1273719553978765,2.3093696360619447,-1.0181865575329283,1.2001842381969965,-2.889466086657279,28.02189049721024,-30.23690622010356,1.1091853978649577,3,0.69000244140625,-0.6999969482421875,-7.999998092651367,-10.290000915527344,0.8199996948242045,2,-0.0678850956056446,-1.1558369498444192,91.44000244140624,1.0222184546263722,93.0999984741211,-1.1034582549559435,93.87999725341795,-0.0678850956056446
5894,2023-03-09,92.3000030517578,92.77999877929688,90.13999938964844,91.44000244140624,629864.0,0.004134082793540328,1.9011108782225496,0.934785132602458,51.34169427031507,57.971614672480726,0.21442178870107398,-0.6102698573467507,-7.52965518124725,-14.113286923725298,28.710008234328143,2.6399993896484375,0.7990107561009694,0.4030036926269389,-1.7837796527721252,2.589787038026003,-0.6903879800726003,1.496395365326478,-3.039492301589405,49.09097529637555,-6.864930213360466,1.0933916726995343,3,0.039997100830092336,-1.120002746582017,-7.085002899169908,-9.470005035400376,0.659996032714858,3,-0.06608890467852957,-1.1428610354223434,91.91999816894531,-1.1558369498444192,91.44000244140624,1.0222184546263722,93.0999984741211,-0.06608890467852957
5895,2023-03-10,90.45999908447266,91.5199966430664,89.55999755859375,91.0999984741211,1035296.0,-0.019935036906264747,1.648655057581475,-0.7441848086442753,41.004865743803414,55.46182247586616,2.141692729443477,1.372564085847472,-5.295666048365391,-11.971560865997532,27.91152603356925,2.7400054931640483,0.9370846702345546,-1.4830001831054744,-3.4925463451881456,0.5265459789771967,-2.48777326414681,-0.4782271020641389,-0.9787088131391215,18.07230761452893,-32.0285253971737,1.0047730810413356,3,1.5900001525878906,0.720001220703125,-5.129999160766602,-7.630001068115234,-0.45999908447265625,4,-0.02520449704147998,1.9011108782225496,92.3000030517578,-1.1428610354223434,91.91999816894531,-1.1558369498444192,91.44000244140624,-0.02520449704147998
5896,2023-03-13,88.12000274658203,90.91999816894531,86.44000244140625,90.72000122070312,1283399.0,-0.025867746645735767,1.9866714138575587,4.0625014901175405,39.34682695108585,52.966662914512774,4.153443449455736,3.700673692405246,-2.533040400640175,-9.334957426958155,26.85873224533339,4.4799957275390625,0.932413769774513,-3.6949966430664034,-6.285435199264867,-1.1045580868679394,-4.9902159211656425,-2.3997773649671643,6.659996032714844,26.006200360211402,-25.456057493021753,1.2952192780992324,3,2.3699989318847656,2.3699989318847656,-2.7900028228759766,-5.290004730224609,4.540000915527344,0,0.011575086373972754,1.648655057581475,90.45999908447266,1.9011108782225496,92.3000030517578,-1.1428610354223434,91.91999816894531,0.011575086373972754
5897,2023-03-14,88.41999816894531,89.13999938964844,87.13999938964844,88.08000183105469,797549.0,0.0034043964254746317,1.2471925523342535,-0.1307678990102322,40.79148294766372,51.288802377332345,3.517944045995449,3.405142519226473,-2.485893778097605,-9.284091938878433,25.631310573038142,2.0,0.8621527930642117,-3.287001037597662,-6.247861514115073,-0.32614056108025125,-4.767431275856367,-1.8065707993389566,6.193200683593744,31.230234561899216,-22.605300036452256,1.4804302382587087,3,2.0700035095214844,2.0700035095214844,-3.0449981689453125,-5.590000152587891,0.12000274658203125,1,0.012214452085727467,1.9866714138575587,88.12000274658203,1.648655057581475,90.45999908447266,1.9011108782225496,92.3000030517578,0.012214452085727467
5898,2023-03-15,83.27999877929688,88.87999725341797,82.31999969482422,88.87999725341797,1734393.0,-0.0581316387252957,1.3428569093041853,-16.470761152499776,25.23148679602491,46.83197267975161,8.088190669030553,8.366056358278144,2.944164196200944,-3.8307354915149006,25.021251069733903,6.55999755859375,0.3836116100035838,-8.041000366210938,-12.835215465726975,-3.2467852666949,-10.438107915968956,-5.643892816452919,11.169736145019527,9.17781231833688,-41.978806910298985,2.39710754975802,3,5.150001525878906,5.150001525878906,2.3299999237060547,-0.4500007629394531,5.540000915527344,2,0.09390009377339514,1.2471925523342535,88.41999816894531,1.9866714138575587,88.12000274658203,1.648655057581475,90.45999908447266,0.09390009377339514
5899,2023-03-16,84.5999984741211,85.0,82.27999877929688,84.87999725341797,696501.0,0.015850140660092826,9.461457202382698,0.04999979564116223,31.38121980118889,43.1292346878275,6.102492352179652,6.751092549803616,1.9316735843579949,-4.872187187145286,24.084967039211154,2.720001220703125,-0.06975410467666165,-6.314000701904291,-11.91515999273922,-0.7128414110693626,-9.114580347321763,-3.51342105648682,9.364547041015626,25.108227610322803,-26.182655785463528,2.800579645417466,3,3.8100013732910156,3.8100013732910156,1.25,-1.7700004577636719,2.160003662109375,3,0.09621748861069346,1.3428569093041853,83.27999877929688,1.2471925523342535,88.41999816894531,1.9866714138575587,88.12000274658203,0.09621748861069346
5900,2023-03-17,81.91999816894531,86.08000183105469,81.45999908447266,84.5999984741211,1642441.0,-0.03167849117628041,-1.566669280441827,9.571471389645776,21.025092414656058,38.69873000412199,7.719323853395068,9.103969824379348,4.903407884517748,-1.941084888003644,23.399306777665913,4.620002746582031,-0.4995696459809693,-8.490000915527347,-15.351856045019915,-1.6281457860347786,-11.92092848027363,-5.059073350781063,11.343474542041022,4.862570073898677,-40.93021613238763,3.4309275647462867,3,5.260002136230469,6.0800018310546875,5.585000991821289,0.9099998474121094,3.6200027465820312,4,0.13476563918811757,9.461457202382698,84.5999984741211,1.3428569093041853,83.27999877929688,1.2471925523342535,88.41999816894531,0.13476563918811757
5901,2023-03-20,85.08000183105469,85.58000183105469,80.95999908447266,81.5,1291418.0,0.03857426431568567,1.0174676417184454,-1.335821426639679,32.3423481629996,36.54579545257095,3.690099400235283,5.634271866032947,1.8644575328150097,-4.86418973043439,22.626252493404696,4.620002746582031,-1.0735424303058494,-4.94999732971192,-12.117496805236229,2.2175021458123894,-8.533747067474067,-1.3662475919497723,7.239192989810547,50.366779863995326,8.349956444627097,3.5837497377621514,3,1.7899971008300781,2.6699981689453125,2.8149967193603516,-2.2500038146972656,0.6999969482421875,0,0.05782790389115244,-1.566669280441827,81.91999816894531,9.461457202382698,84.5999984741211,1.3428569093041853,83.27999877929688,0.05782790389115244
5902,2023-03-21,85.41999816894531,86.5999984741211,84.55999755859375,85.9000015258789,658071.0,0.003996195704905725,1.17021691049652,-0.13407908140431934,34.24407818395322,35.189899474632305,2.6891560214345986,5.128783139566366,1.740293230408497,-4.951408776350291,22.108559213194265,2.0400009155273438,-1.7584159252916152,-4.338000869750971,-11.780489232423449,3.104487492921507,-8.059245051087217,-0.6167566884147249,5.763277078280666,56.3131327726883,15.36562054054344,3.7212441813362407,3,1.4500007629394531,2.3300018310546875,3.125001907348633,-2.5900001525878906,2.8800048828125,1,0.08475773411800636,1.0174676417184454,85.08000183105469,-1.566669280441827,81.91999816894531,9.461457202382698,84.5999984741211,0.08475773411800636
5903,2023-03-22,84.58000183105469,85.91999816894531,84.31999969482422,85.41999816894531,1077345.0,-0.009833719923866835,-1.3529378765609397,1.7499801319240245,31.171154266484677,32.9487283630956,2.6579968510759358,5.771666507149831,2.755993748152008,-3.850095773213951,21.8681244246852,1.5999984741210938,-2.430596034628209,-4.864997482299799,-12.635211423011498,2.9052164584119,-8.750104452655648,-0.9798905119439496,5.580945799895957,64.18445280731989,26.508255728647086,3.885106970355849,3,1.6599960327148438,3.1699981689453125,3.8699989318847656,-1.7500038146972656,3.279998779296875,2,0.04681956725873104,1.17021691049652,85.41999816894531,1.0174676417184454,85.08000183105469,-1.566669280441827,81.91999816894531,0.04681956725873104
5904,2023-03-23,84.23999786376953,84.5,82.36000061035156,83.80000305175781,734270.0,-0.004019909670424204,3.4583363135684144,-0.5238056312443233,27.685177139781175,31.468762962648672,1.938286108453383,5.8110391276153734,3.240425284309822,-3.2436285266175986,21.642934244907924,2.220001220703125,-2.91794344853858,-4.825001525878903,-12.841498959669366,3.191495907911559,-8.833250242774142,-0.8167528089836651,5.000854912533313,58.15601301867037,25.85356596016429,4.008248716895234,3,1.7000007629394531,3.5100021362304688,4.000001907348633,-1.4099998474121094,3.4800033569335938,3,0.054368494150027535,-1.3529378765609397,84.58000183105469,1.17021691049652,85.41999816894531,1.0174676417184454,85.08000183105469,0.054368494150027535
5905,2023-03-24,81.05999755859375,83.58000183105469,80.72000122070312,83.5,1077519.0,-0.037749292329261275,1.1999953049990024,-5.545525480744222,24.916656785537967,29.86541072203224,4.0729909582935875,8.623532628626606,6.515404750231156,0.16597206762736505,21.65086855887464,3.5199966430664062,-3.5017100605057436,-7.491001892089841,-16.18311110506552,1.2011073208858392,-11.837056498577681,-3.144947285602001,7.35276984852608,5.782253345322387,-22.95940736257947,4.346054606487839,3,3.8700027465820312,6.570003509521484,7.270002365112305,1.7700004577636719,7.819999694824219,4,0.07031834134360171,3.4583363135684144,84.23999786376953,-1.3529378765609397,84.58000183105469,1.17021691049652,85.41999816894531,0.07031834134360171
5906,2023-03-27,83.16000366210938,84.55999755859375,81.87999725341797,82.5199966430664,831895.0,0.025906811827839604,-1.7916585538367393,-0.2622976961753008,33.06056065430482,29.00641935610348,1.3359030870021655,6.0591990449386515,4.489026340912389,-1.678714410914111,21.272586539628506,3.5,-4.207101497973227,-4.898995971679682,-13.644564178877118,3.8465722355177547,-9.2717800752784,-0.5262118680809635,4.329631802640449,41.496659543300076,9.477633725656808,4.3727841035987165,3,1.6399955749511719,4.469997406005859,5.16999626159668,-0.3300056457519531,6.899993896484375,0,0.028619494331532547,1.1999953049990024,81.05999755859375,3.4583363135684144,84.23999786376953,-1.3529378765609397,84.58000183105469,0.028619494331532547
5907,2023-03-28,83.36000061035156,84.69999694824219,82.73999786376953,83.76000213623047,847839.0,0.0024049656016706944,-1.3902325559757907,-0.6249955297006687,32.28477594972682,29.79011815095925,0.38293286925178904,5.382217788021791,4.425172118998091,-1.6426293177476339,20.84989989602915,1.9599990844726562,-4.682684253495751,-4.220999145507818,-12.892612640906194,4.450614349890557,-8.556805893206999,0.11480760219136243,3.3172787451126595,50.769248826979904,17.490946160320327,4.335806747699186,3,0.2999992370605469,4.270000457763672,5.020000457763672,-0.5300025939941406,6.959999084472656,1,0.029030687994558324,-1.7916585538367393,83.16000366210938,1.1999953049990024,81.05999755859375,3.4583363135684144,84.23999786376953,0.029030687994558324
5908,2023-03-29,85.0,85.0,83.68000030517578,84.0,1350756.0,0.019673696948663277,1.6399993896484375,-2.4999904632932157,35.64122034305268,30.263451544499667,-1.1034677977956449,3.3351229855542215,2.958653424357834,-3.064312304399678,20.266493581234453,1.6399993896484375,-4.958241039675002,-2.2139999389648466,-10.655812127481909,6.2278122495522155,-6.4349060332233705,2.0069061552936773,0.9624059792928961,100.0,65.88306351834072,4.22090609425853,3,-1.3400001525878906,2.6300010681152344,3.3800010681152344,-2.170001983642578,5.260002136230483,2,0.03882356531479769,-1.3902325559757907,83.36000061035156,-1.7916585538367393,83.16000366210938,1.1999953049990024,81.05999755859375,0.03882356531479769
5909,2023-03-30,88.27999877929688,88.33999633789062,85.0,85.0999984741211,1245438.0,0.03858822093290448,1.0242430127364825,3.1800003051757812,45.94191944368463,33.0319878810584,-4.253906103575218,-0.32874685787589897,0.004079639709630101,-6.155480794378349,19.5322872336425,3.339996337890625,-5.229573454954604,1.2989990234375028,-6.724235447542199,9.322233494417205,-2.712618212052348,5.310616258927354,-7.55999755859375,99.21262996011086,60.46095798992378,4.011617235489851,3,-3.75,-0.6499977111816406,0.10000228881835938,-5.450000762939453,1.9000015258789062,3,-0.004757568812334467,1.6399993896484375,85.0,-1.3902325559757907,83.36000061035156,-1.7916585538367393,83.16000366210938,-0.004757568812334467
5910,2023-03-31,89.83999633789062,90.23999786376952,88.30000305175781,88.5999984741211,1194328.0,0.017671019258776788,-1.1087029535060031,0.3899363977265366,53.297534458805785,35.36034191392575,-5.109639142838006,-2.3261950495937924,-1.23853862917818,-7.531307570910016,18.41250645319476,1.959999084472642,-4.693086148398862,3.0609966278076115,-4.415704004681885,10.537697260297108,-0.6773536884371367,6.79934694405236,-8.967595214843755,95.2152931019694,52.58554974410791,3.7383503162447496,3,-4.359996795654297,-2.2099952697753906,-0.9449958801269531,-7.009998321533203,0.5400009155273295,4,-0.02359745329033791,1.0242430127364825,88.27999877929688,1.6399993896484375,85.0,-1.3902325559757907,83.36000061035156,-0.02359745329033791
5911,2023-04-03,89.19999694824219,89.9800033569336,89.08000183105469,89.69999694824219,515920.0,-0.007123769097689858,-1.4324686572088419,-0.4032265011167238,51.476152220581355,37.27501680688443,-4.273123325283947,-2.1010782620348607,-0.33105465707325266,-6.753058590857393,17.125240496990696,0.9000015258789062,-4.3509741577297945,2.615997314453125,-4.352740399675071,9.58473502858132,-0.8683715426109728,6.100366171517223,-7.952891955566415,86.13332112630225,40.32409457887713,3.4843688570641014,4,-3.7199974060058594,-1.5699958801269531,-0.19499588012695312,-6.369998931884766,1.44000244140625,0,-0.003587440647670581,-1.1087029535060031,89.83999633789062,1.0242430127364825,88.27999877929688,1.6399993896484375,85.0,-0.003587440647670581
5912,2023-04-04,89.77999877929688,91.31999969482422,89.18000030517578,89.30000305175781,1517140.0,0.006502262902444267,-4.944432670707413,-0.959991455078125,64.86733718781781,41.019037131477,-4.659628874620012,-2.963774140081185,-0.6300279806710591,-7.264441461708358,16.7417555151679,2.1399993896484375,-3.480044469862605,3.2789993286132812,-3.4826816671789516,10.040680324405514,-0.10184116928283515,6.659839826509398,-8.173178071777357,79.84291834350253,28.185577929351,3.380840497896117,4,-3.759998321533203,-2.1499977111816406,-0.4799976348876953,-6.950000762939453,1.94000244140625,1,0.003118721130584756,-1.4324686572088419,89.19999694824219,-1.1087029535060031,89.83999633789062,1.0242430127364825,88.27999877929688,0.003118721130584756
5913,2023-04-05,85.68000030517578,88.45999908447266,85.4000015258789,88.45999908447266,883436.0,-0.04566717008094401,1.2014380591689995,-5.791715675366373,52.19156221145933,43.74196880610791,-0.43268827462375725,0.6796140995297861,3.7465469659980357,-3.130465051830271,16.41693950732738,4.379997253417969,-3.1028997218828067,-0.5089992523193416,-6.775588701528818,5.757590196890135,-3.64229397692408,2.6242954722853966,-3.4903888584179867,10.759499019164027,-42.42795071340784,3.1332947246047373,4,0.3400001525878906,1.9500007629394531,3.6700000762939453,-2.8500022888183594,2.4800033569335938,2,0.05415498801495855,-4.944432670707413,89.77999877929688,-1.4324686572088419,89.19999694824219,-1.1087029535060031,89.83999633789062,0.05415498801495855
5914,2023-04-06,86.19999694824219,86.22000122070312,85.22000122070312,85.68000030517578,549145.0,0.0060690551028743656,2.571395485075135,-0.18704923431582415,59.51957204790229,47.58673716859283,-0.7212701879278143,-0.33814841604197454,3.498752649078824,-3.5984253057252715,16.488251638614766,1.0,-2.779859934771366,0.3159976959228459,-5.253249334464925,5.885244726310617,-2.4686258192710397,3.1006212111167315,-3.46256220660041,16.065507748840268,-41.44873280800828,2.784623515193889,4,0.40000152587890625,1.4300041198730469,3.150003433227539,-3.3699989318847656,1.4000015258789062,3,0.04709982983440342,1.2014380591689995,85.68000030517578,-4.944432670707413,89.77999877929688,-1.4324686572088419,89.19999694824219,0.04709982983440342
5915,2023-04-11,88.18000030517578,88.27999877929688,86.80000305175781,87.16000366210938,799950.0,0.02296987734375988,1.4262352492386199,1.9615446689261558,57.276993287205926,50.27745190558184,-1.7713672939030545,-2.6327015960390554,1.524917073423751,-5.445372289251296,16.692927377799343,2.0800018310546875,-2.2328961143165884,2.410000991821292,-2.849583961890204,7.669585945532788,-0.2197914850344489,5.039793468677033,-4.927611666343054,48.52458729342784,-9.485057994044503,2.6297924768557457,4,-1.1500015258789062,-0.5499992370605469,1.2700004577636719,-5.350002288818359,1.3000030517578125,1,0.022680879939650067,2.571395485075135,86.19999694824219,1.2014380591689995,85.68000030517578,-4.944432670707413,89.77999877929688,0.022680879939650067
5916,2023-04-12,89.13999938964844,91.3000030517578,88.5,88.80000305175781,992271.0,0.010886811988549239,-4.957437828712391,0.333330840058941,58.485404953120295,53.18863290595889,-2.004715098711756,-3.7021797030851786,0.5610910637702204,-6.275920092701099,17.329053304375964,3.120002746582017,-1.5175540602977549,3.319000244140625,-2.055064681635315,8.693065169916565,0.631967781252655,6.006032707028595,-5.4035540874562145,64.26228113950664,5.78861328951831,2.6870324628879665,4,-1.6399993896484375,-1.5099983215332031,0.6649990081787109,-6.310001373291016,0.9199981689453125,2,0.013910678396454212,1.4262352492386199,88.18000030517578,2.571395485075135,86.19999694824219,1.2014380591689995,85.68000030517578,0.013910678396454212
5917,2023-04-13,89.5,90.55999755859376,89.27999877929688,89.5999984741211,642251.0,0.004038597855244852,-3.74072818208796,-0.2941163270801544,61.473875020283366,56.05892787009564,-1.5669448500100884,-4.192049270115064,0.2355402274909011,-6.552559957746027,17.999556266469646,1.4199981689453267,-0.3376151930220601,3.6250007629394503,-1.8791537797469573,9.129155305625858,0.8729234915962536,6.377078034282647,-5.308541434249861,70.39469556466302,12.121117643505052,2.752077271343204,4,-1.3400001525878906,-2.6899986267089844,2.0450000762939453,-6.319999694824219,-0.5199966430664062,3,0.0127374233480273,-4.957437828712391,89.13999938964844,1.4262352492386199,88.18000030517578,2.571395485075135,86.19999694824219,0.0127374233480273
5918,2023-04-14,91.0999984741211,91.26000213623048,89.41999816894531,89.83999633789062,774527.0,0.01787707792314075,1.3291050001206937,-12.600213626306553,65.11013553436354,58.18872965794885,-2.4704572908642746,-5.455880194098711,-1.4248283409896771,-8.007952651553552,17.200234990569484,1.8400039672851705,0.5732745339270764,4.83399925231933,-0.9953931820614201,10.66339168670008,1.919303035128948,7.7486954695097126,-6.480827440626513,96.71045201639338,36.83482961799835,2.914696217190378,4,-2.829998016357422,-4.349998474121094,0.5600013732910156,-7.6399993896484375,-3.220001220703125,4,0.006805738276254303,-3.74072818208796,89.5,-4.957437828712391,89.13999938964844,1.4262352492386199,88.18000030517578,0.006805738276254303
5919,2023-04-17,92.73999786376952,92.87999725341795,91.37999725341795,91.5999984741211,631812.0,0.018002188991411483,1.11267878058482,0.9047598864069738,77.5992497520266,60.8889202460845,-3.812163900568777,-6.803607962619054,-3.0873982357025938,-9.515972989891381,16.504828786613526,1.7799987792968608,1.604853948598958,6.06699867248534,-0.3768927172578742,12.510890062228555,2.845052977613733,9.288944367356947,-7.7187771105951555,97.69737626377652,29.699583284854953,3.221945694871608,4,-3.68999862670897,-5.93999862670897,-0.8249969482421733,-8.879997253417955,-7.1599960327148295,0,-0.04938531709250116,1.3291050001206937,91.0999984741211,-3.74072818208796,89.5,-4.957437828712391,89.13999938964844,-0.04938531709250116
5920,2023-04-18,92.95999908447266,94.5999984741211,92.4800033569336,93.0,922398.0,0.002372236637597336,-3.2400225831801084,-0.035088541178675596,75.41493755408939,63.548785283140944,-3.959426324246209,-6.4866884524005,-3.3530244220892627,-9.625646119799526,16.43660538518154,2.1199951171875,2.51919119831814,5.734999847412112,-0.8836184704957759,12.35361816532,2.4256906884581753,9.04430900636605,-7.310076211278812,73.11475737893961,1.6918492799477889,3.3093091589539423,4,-3.049999237060547,-5.299999237060547,-1.1999988555908203,-9.099998474121094,-6.799995422363281,1,-0.05765921539522534,1.11267878058482,92.73999786376952,1.3291050001206937,91.0999984741211,-3.74072818208796,89.5,-0.05765921539522534
5921,2023-04-19,90.0,93.0,89.62000274658203,92.95999908447266,1438673.0,-0.031841642788560165,1.2236817338797719,73.99828342551974,65.06352407517795,63.570583826180965,-0.9767260005724694,-3.308842563771009,-0.4037077613965465,-6.5861008698267085,15.829192358619062,3.3799972534179688,2.846391505783913,2.529000854492182,-4.119597119510999,9.177598828495363,-0.7952981325094015,5.853299841493765,-3.4550695667134335,13.5338583083681,-58.00234014732354,3.3242989870015904,4,-0.09000015258789062,-2.3400001525878906,1.614999771118164,-6.1399993896484375,-4.760002136230469,2,-0.005777740478515647,-3.2400225831801084,92.95999908447266,1.11267878058482,92.73999786376952,1.3291050001206937,91.0999984741211,-0.005777740478515647
5922,2023-04-20,92.66000366210938,97.5,91.87999725341795,96.0,3897247.0,0.029555596245659732,-1.2938743861462836,1.1283774901861727,66.6088561862287,65.17250537893312,-3.5595650234843106,-5.690381284206609,-3.02758566021771,-9.15762788031762,16.044018529697883,7.5,2.8929166798594537,4.8270042419433565,-2.1325267500434535,11.786535233930167,1.3472387459499515,8.306769737936762,-5.309566424739359,40.09906879861613,-26.68674688683457,3.4797654959934055,4,-1.3000030517578125,-3.5500030517578125,-2.170001983642578,-8.800003051757812,-10.560005187988281,3,-0.02805963739216666,1.2236817338797719,90.0,-3.2400225831801084,92.95999908447266,1.11267878058482,92.73999786376952,-0.02805963739216666
5923,2023-04-21,88.54000091552734,93.5,87.5,93.5,1739551.0,-0.044463658361226566,1.419355285279419,1.4850312942573896,50.54393748876739,64.17521265014037,1.1273450047545452,-1.3265045564881461,1.0665834785661161,-4.947618441004934,15.710533744113441,6.0,2.9497336696965704,0.5090015411376925,-6.284189607237863,7.302192689513248,-2.8875940330500924,3.9055971153254774,8.959999084472656,10.400009155273438,-50.124233152804706,3.396595574187779,4,3.6100006103515625,0.5699996948242188,1.9500007629394531,-4.590000152587891,-8.44000244140625,4,0.004969532830997325,-1.2938743861462836,92.66000366210938,1.2236817338797719,90.0,-3.2400225831801084,92.95999908447266,0.004969532830997325
5924,2023-04-24,88.81999969482422,89.5199966430664,87.94000244140625,88.73999786376953,1272336.0,0.0031623986492164136,1.1351334632396153,-0.016129404399515778,47.74536578422712,63.11614292758715,1.4059253624567845,-1.3131120768130558,0.7344578905391757,-5.144968258670488,14.740581414771754,1.5799942016601562,2.607291070667628,0.5600002288818331,-5.999883862050979,7.119884319814645,-2.71994181658458,3.839942274348246,8.680000305175781,13.199996948242188,-41.1624163656683,3.2799420454664086,4,3.6800003051757812,0.29000091552734375,-0.3899993896484375,-4.560001373291016,-6.3000030517578125,0,-0.01058322950502133,1.419355285279419,88.54000091552734,-1.2938743861462836,92.66000366210938,1.2236817338797719,90.0,-0.01058322950502133
5925,2023-04-25,86.76000213623047,88.83999633789062,86.41999816894531,88.81999969482422,1459634.0,-0.02319294714784592,1.3047702089009992,-25.74938012588213,44.92513577560695,61.609446352307884,3.6244646539238374,1.260433786482622,2.7624496856463736,-3.0233611312342106,13.106846615848722,2.4199981689453125,2.8633985156657076,-1.7849975585937443,-7.463912179221737,3.893917062034248,-4.624454868907748,1.054459751720259,10.539997863769528,3.0686273564703175,-45.322099141215276,2.8394573103139993,4,5.1999969482421875,2.3499984741210938,1.6499977111816406,-2.460002899169922,-0.5400009155273438,1,-0.013600740849717186,1.1351334632396153,88.81999969482422,1.419355285279419,88.54000091552734,-1.2938743861462836,92.66000366210938,-0.013600740849717186
5926,2023-04-26,85.54000091552734,86.37999725341797,84.63999938964844,86.33999633789062,969636.0,-0.014061793345595874,2.9545529420944487,0.3883477526591805,41.410053056441136,59.380132800769864,4.783097176335588,2.812056187789139,3.8988575222014816,-1.7705730275147005,11.812463001509194,2.1200027465820312,2.875668699004052,-3.1239986419677734,-8.414237012275763,2.1662397283402157,-5.769117827121775,-0.47887945681377175,11.324799011230468,6.998456323201545,-35.86825479923343,2.645119185153995,4,5.529998779296875,3.5699996948242188,2.049999237060547,-1.2400016784667969,0.40000152587890625,2,0.007248103109027237,1.3047702089009992,86.76000213623047,1.1351334632396153,88.81999969482422,1.419355285279419,88.54000091552734,0.007248103109027237
5927,2023-04-27,85.77999877929688,86.41999816894531,84.63999938964844,85.55999755859375,2009360.0,0.002805679929867466,1.3733317057291667,-0.27500309945926354,50.24015003743241,57.72791218999973,4.4252909459178085,2.911951617150379,3.57955529885281,-1.981165178024142,10.512865870357794,1.779998779296875,2.8260036791406407,-3.005000686645502,-7.878747557600647,1.868746184309643,-5.441874122123082,-0.5681272511679225,10.351313115234376,12.866809380537983,-32.654213113395684,2.4368734354775743,4,5.290000915527344,3.3300018310546875,1.5300006866455078,-0.7000007629394531,0.9800033569335938,3,-0.006295184462717374,2.9545529420944487,85.54000091552734,1.3047702089009992,86.76000213623047,1.1351334632396153,88.81999969482422,-0.006295184462717374
5928,2023-04-28,88.30000305175781,88.31999969482422,85.83999633789062,86.87999725341797,997121.0,0.029377527492681077,2.397267002847961,6.4545359966708284,54.60123889024107,55.17257764980134,1.6386613702730415,0.6870783067782611,0.9943543846972602,-4.468946448026884,9.37036990438201,2.5400009155273438,2.7256304149911728,-0.6499965667724581,-5.196671238909474,3.8966781053645576,-2.923333902840966,1.6233407692960498,7.141830092480475,75.0001172551049,24.68933334811966,2.273337336068506,4,2.7699966430664062,0.80999755859375,-0.9900035858154297,-2.430004119873047,-3.8199996948242188,4,-0.07021522495307875,1.3733317057291667,85.77999877929688,2.9545529420944487,85.54000091552734,1.3047702089009992,86.76000213623047,-0.07021522495307875
5929,2023-05-02,87.86000061035156,89.22000122070312,87.54000091552734,88.72000122070312,912831.0,-0.004983039934306044,-1.2400004069010417,-0.6056317596428168,49.24812124423628,52.26515361537322,1.4680169035932096,1.1531234586777828,1.3066091902342265,-3.990330187680428,9.74192034439795,1.6800003051757812,2.5068686730094782,-1.0689990997314425,-5.6325518943228445,3.4945536948599596,-3.3507754970271435,1.2127772975642586,6.933722508611339,70.3056754010428,18.952314717988862,2.281776397295699,5,3.2099990844726562,1.25,-0.8650016784667969,-1.4799995422363281,-3.5800018310546875,1,-0.08832235468157046,2.397267002847961,88.30000305175781,1.3733317057291667,85.77999877929688,2.9545529420944487,85.54000091552734,-0.08832235468157046
5930,2023-05-03,87.72000122070312,89.83999633789062,87.45999908447266,88.12000274658203,832505.0,-0.0015934371577041029,-4.1738744640798755,0.4651177232483455,46.52981988519368,50.20585314981941,0.8789906117803952,1.187013491679366,1.3384562521039527,-3.7661537091310464,10.185707366823118,2.3799972534179688,2.0226982911038505,-1.1029987335205078,-5.6759307779580865,3.469933310917071,-3.389464755739297,1.1834672886982815,6.464498474500914,59.230839204547124,9.117506561182239,2.2864660222187876,5,3.3499984741210938,1.3899993896484375,-0.8750019073486328,-1.3400001525878906,-3.1200027465820312,2,-0.059279577123506066,-1.2400004069010417,87.86000061035156,2.397267002847961,88.30000305175781,1.3733317057291667,85.77999877929688,-0.059279577123506066
5931,2023-05-04,88.87999725341797,89.55999755859375,86.95999908447266,87.72000122070312,770520.0,0.01322384879813554,1.0634936012909437,-2.8999790192450745,48.54185633987909,48.19840872244723,-0.5102428457668395,0.0019127522900390659,0.05963548396117346,-4.829901968020948,10.5971212137055,2.5999984741210938,1.0978364695594252,0.07299728393554972,-4.496618904319931,4.64261347219103,-2.2118108101921905,2.35780537806329,4.73183242345273,81.53846831011747,32.58647539590506,2.2848080941277393,5,0.19000244140625,0.8100013732910156,-2.599996566772461,-2.4999961853027344,-2.2399978637695312,3,-0.029927949087695915,-4.1738744640798755,87.72000122070312,-1.2400004069010417,87.86000061035156,2.397267002847961,88.30000305175781,-0.029927949087695915
5932,2023-05-05,90.05999755859375,90.13999938964844,88.36000061035156,88.86000061035156,468296.0,0.013276331476601122,1.6176440889048458,1.0344836658050682,47.504796742937415,47.86072641735501,-2.3443755261968704,-1.2185087790323337,-1.1692547520768102,-5.927850350134861,10.614708133580729,1.779998779296875,0.24041194506204988,1.2389976501464872,-3.344863485378525,5.8228587856714995,-1.052932917616019,3.5309282179089934,3.013522301043608,98.13949362147585,52.94718707668689,2.291930567762507,5,-2.6699981689453125,0.060001373291015625,-3.8449974060058594,-3.6799964904785156,-0.4799957275390625,4,-0.045747226614202385,1.0634936012909437,88.87999725341797,-4.1738744640798755,87.72000122070312,-1.2400004069010417,87.86000061035156,-0.045747226614202385
5933,2023-05-08,90.31999969482422,91.18000030517578,89.86000061035156,90.4000015258789,516751.0,0.0028869880444013507,-1.6399993896484375,-0.0666683620919853,43.782124013295416,47.420366220584825,-2.5986026835255416,-1.1732220915674816,-1.4754886799386497,-6.077588953270876,11.015539250930443,1.3199996948242188,-0.23592700472471506,1.2669998168945256,-3.112632730932944,5.646632364721995,-0.9228164570192092,3.4568160908082604,2.247508936613798,79.62084451226127,39.37351368743512,2.1898162739137312,5,-2.4099998474121094,0.2700004577636719,-4.674999237060547,-3.9399986267089844,-1.6399993896484375,0,-0.03941538497146113,1.6176440889048458,90.05999755859375,1.0634936012909437,88.87999725341797,-4.1738744640798755,87.72000122070312,-0.03941538497146113
5934,2023-05-09,90.26000213623048,90.4000015258789,89.08000183105469,90.08000183105469,923964.0,-0.0006642776660369387,4.739140530409832,-2.249952317375726,43.005190359293074,47.207038952105506,-2.5846647739061837,-0.8363433781048997,-1.495611210341039,-5.9139022010871685,11.283420176140128,1.3199996948242188,-1.017264914506356,1.004001998901387,-3.1913251656790464,5.199329163481821,-1.0936615833888368,3.101665581191611,1.8318559407001658,78.19910182888499,40.36978852048813,2.0976635822902185,5,-2.3500022888183736,0.8099975585937358,-4.615001678466811,-3.8800010681152486,-1.0800018310547017,1,-0.06403721075225621,-1.6399993896484375,90.31999969482422,1.6176440889048458,90.05999755859375,1.0634936012909437,88.87999725341797,-0.06403721075225621
5935,2023-05-10,90.18000030517578,91.73999786376952,88.30000305175781,90.26000213623048,724759.0,-0.0008863486501358153,1.26315947979462,-0.4444538634341133,50.54811279419275,48.2223789229668,-2.1998571406297884,-0.6311852524343635,-1.482192038672821,-5.699605392451929,12.169336036816567,3.4399948120117045,-1.0628967029875298,0.8240001678466768,-3.358662249328944,5.006662585022298,-1.2673310407411265,2.91533137643448,-5.540000915527344,67.36405947737059,25.36843581323295,2.09133120858781,5,-1.9900016784667969,0.8899993896484375,-4.100000381469727,-3.799999237060547,1.5599975585937358,2,-0.06542472284223622,4.739140530409832,90.26000213623048,-1.6399993896484375,90.31999969482422,1.6176440889048458,90.05999755859375,-0.06542472284223622
5936,2023-05-11,90.37999725341795,90.62000274658205,89.18000030517578,89.91999816894531,822858.0,0.0022177528006805947,2.0638021573098744,-5.749856952125446,41.833787398928216,47.28833862979967,-1.833960946594999,-0.773161939342188,-1.8013355215730655,-5.703383188741213,12.179722572376411,1.4400024414062642,-1.0454518632540726,0.9619972229003793,-3.2438806763685903,5.167875122169349,-1.1409417267341126,3.064936172534871,-5.59799789428709,60.465038912188476,17.47647140118582,2.1029389496344884,5,-1.5900001525878764,0.6900024414062642,-3.8249969482421733,-3.99999618530272,0.48000335693360796,3,-0.06395219025167953,1.26315947979462,90.18000030517578,4.739140530409832,90.26000213623048,-1.6399993896484375,90.31999969482422,-0.06395219025167953
5937,2023-05-12,90.63999938964844,91.83999633789062,90.41999816894531,90.9000015258789,828836.0,0.0028767663656976694,-3.057111094157012,-0.5652231602342072,60.39603362070723,47.93220471096258,-1.4886173543101648,-0.9943605356500882,-2.177340395646226,-5.74769506897303,12.311871234012306,1.4599990844726705,-0.7658539334941423,1.1649993896484432,-3.0763080254674975,5.406306804764384,-0.9556543179095343,3.2856530972064206,-5.718840060424796,66.10171683254524,18.20642071596791,2.1206537075579717,5,-1.2400016784667969,0.43000030517578125,-4.084999084472656,-4.069999694824219,5.279998779296875,4,-0.044130626952065266,2.0638021573098744,90.37999725341795,1.26315947979462,90.18000030517578,4.739140530409832,90.26000213623048,-0.044130626952065266
5938,2023-05-15,91.72000122070312,91.86000061035156,90.63999938964844,90.63999938964844,474790.0,0.011915289478455549,-1.259257689427655,-4.1538190674608995,63.30275743078425,49.493830953912344,-2.2713294612035213,-2.1349939797706554,-3.344488920802121,-6.596191882195342,12.248733452644348,1.220001220703125,-0.2188762579166479,2.214001083374029,-2.085973483747395,6.513975650495453,0.06401379981332411,4.363988366934734,-6.522088411132799,96.06743017813363,41.97476446800022,2.149987283560711,5,-2.3100013732910156,-0.6500015258789062,-4.895000457763672,-4.920001983642578,2.4599990844726562,0,-0.023331872668634457,-3.057111094157012,90.63999938964844,2.0638021573098744,90.37999725341795,1.26315947979462,90.18000030517578,-0.023331872668634457
5939,2023-05-16,88.16000366210938,91.54000091552734,86.4000015258789,91.5,1688552.0,-0.03881375393822151,2.0058492056056,-3.0925839585187695,55.64516674839552,50.50664727204589,1.4926688803978152,1.12180448080872,0.06585473555246324,-2.8029217135561737,11.206996377239918,5.319999694824219,-0.0041753134637190215,-1.1169967651367188,-5.172677873287427,2.938684343013989,-3.1448373192120727,0.9108437889386352,-2.56236558449217,32.234476764577245,-27.14283115295099,2.027840554075356,5,0.9699974060058594,2.9099960327148438,-1.3350028991699219,-1.3600044250488281,6.839996337890625,1,0.00589832828341752,-1.259257689427655,91.72000122070312,-3.057111094157012,90.63999938964844,2.0638021573098744,90.37999725341795,0.00589832828341752
5940,2023-05-17,87.5999984741211,87.77999877929688,86.05999755859375,87.72000122070312,619708.0,-0.006352145697890554,13.333471087516292,0.035929005436520625,58.77340968789682,51.64348653293675,2.272879062699829,1.3277364856321867,0.4363096942334579,-2.0229864452735455,9.705160656738865,2.100006103515625,-0.10122931959392645,-1.4090019226074162,-5.134927736395582,2.3169238911807497,-3.271964829501499,0.45396098428666676,-1.6266186445398318,26.55172595229263,-37.82146792867674,1.8629629068940816,5,1.3600006103515625,3.470001220703125,-0.4849987030029297,-0.7999992370605469,8.540000915527344,2,0.018036550896989523,2.0058492056056,88.16000366210938,-1.259257689427655,91.72000122070312,-3.057111094157012,90.63999938964844,0.018036550896989523
5941,2023-05-19,89.4800033569336,90.33999633789062,88.63999938964844,88.83999633789062,965164.0,0.021461243328307678,-2.2692220225213657,-5.333269756500731,63.82661105234798,53.457021456204586,0.5441598042103095,-0.6252811711593722,-1.5901621729006479,-3.6810732928776133,9.403595779331647,2.7399978637695312,0.037633253813169176,0.4970027923584013,-3.20699870832901,4.201004293045813,-1.3549979579853044,2.349003542702107,-3.4200057983398438,58.96558618712001,-11.430299580671516,1.8520007503437026,5,-0.5200042724609375,1.589996337890625,-2.150003433227539,-2.5200042724609375,7.6199951171875,4,0.025256978342086844,13.333471087516292,87.5999984741211,2.0058492056056,88.16000366210938,-1.259257689427655,91.72000122070312,0.025256978342086844
5942,2023-05-22,90.05999755859375,90.16000366210938,88.81999969482422,89.0,684988.0,0.00648183035204597,1.1269739391590776,1.656228021028288,57.69228204211638,55.00259457051803,-0.040045622467062,-1.4862493694500358,-2.2593887863878024,-4.043104130486981,8.012156120292097,1.3400039672851562,0.2897460536471641,1.2069972991943416,-2.116596125973217,4.5305907243619,-0.45479941338943775,2.868794011778121,-4.0,68.96548095414737,-0.8129704700468778,1.6617967125837805,5,-1.0999984741210938,1.0100021362304688,-2.494997024536133,-2.6599998474121094,7.040000915527344,0,0.008883001037584215,-2.2692220225213657,89.4800033569336,13.333471087516292,87.5999984741211,2.0058492056056,88.16000366210938,0.008883001037584215
5943,2023-05-23,88.9800033569336,90.18000030517578,88.58000183105469,90.0,661270.0,-0.011991941271789486,1.3188429834309123,-0.9622632003224506,54.635775182856094,56.29488177313614,0.9274076337087109,-0.3916829142320353,-1.2984904669587536,-2.760071537255101,7.890160863423003,1.5999984741210938,0.39642842914624055,0.1050029754638615,-3.215690644382761,3.425696595310484,-1.5553438344594497,1.7653497853871727,-2.5720056152343744,53.28474470084578,-15.748433331914569,1.660346809923313,5,-0.0200042724609375,2.089996337890625,-1.4950027465820312,-1.2300033569335938,8.659996032714844,1,0.07799499382094521,1.1269739391590776,90.05999755859375,-2.2692220225213657,89.4800033569336,13.333471087516292,87.5999984741211,0.07799499382094521
5944,2023-05-24,87.87999725341797,88.63999938964844,87.77999877929688,88.5199966430664,730666.0,-0.012362396741019133,-1.0476294277929155,0.6274524470241524,50.61348167746035,56.30214498238809,1.8487190785651535,0.6685675840439558,-0.34506847923077544,-1.4479498916908113,7.659554881724054,1.2000045776367188,0.41626241006520104,-0.9480030059814482,-4.298450108118445,2.4024440961555484,-2.6232265570499465,0.7272205450870501,-1.144879339599612,42.523369483839225,-26.603425413631577,1.6752235510684956,5,1.0800018310546875,3.19000244140625,-0.3699970245361328,-0.12999725341796875,10.380004882812514,2,0.07168870333018562,1.3188429834309123,88.9800033569336,1.1269739391590776,90.05999755859375,-2.2692220225213657,89.4800033569336,0.07168870333018562
5945,2023-05-25,85.58000183105469,88.5999984741211,85.0999984741211,88.0999984741211,1417989.0,-0.02617200152761523,-1.0114923125154835,3.9374985098824595,38.36390919837017,55.916602960103866,3.830391170305006,3.03103015498246,1.837912335380878,1.0360150117570015,7.968813643425459,3.5,0.43751369209968516,-3.1889984130859403,-6.728976482959268,0.35097965678738774,-4.9589874480226115,-1.4190093781492692,6.279998779296875,9.160373141608318,-55.984132316702215,1.7699890349366643,5,2.8999977111816406,5.489997863769531,2.3449974060058594,2.1699981689453125,11.479995727539077,3,0.11007242308245724,-1.0476294277929155,87.87999725341797,1.3188429834309123,88.9800033569336,1.1269739391590776,90.05999755859375,0.11007242308245724
5946,2023-05-26,86.16000366210938,86.5199966430664,85.08000183105469,85.58000183105469,782213.0,0.00677730566306467,1.2153974364993663,-0.2301597633673528,35.64067242036049,53.166007271176454,2.893068947573127,2.6349544469970425,1.22065959811205,0.6688543505368187,8.44966608451212,1.4399948120117188,0.48221368045309987,-2.6399967193603544,-6.0700671136879265,0.7900736749672177,-4.3550319165241405,-0.9249615221965684,5.564796905517582,21.17651282711039,-38.150485043876586,1.715035197163788,5,2.30999755859375,4.909996032714844,2.6249961853027344,1.4999961853027344,8.5,4,0.11583095755981221,-1.0114923125154835,85.58000183105469,-1.0476294277929155,87.87999725341797,1.3188429834309123,88.9800033569336,0.11583095755981221
5947,2023-05-29,85.23999786376953,87.33999633789062,84.73999786376953,86.16000366210938,677223.0,-0.010677875571451945,-1.708323564823829,-1.5862118860329903,32.16292179980776,49.706025534401284,3.315154346152852,3.7022465568134635,2.082284680734091,1.755081793272808,8.861734051508256,2.5999984741210938,0.31528635634026614,-3.5330024719238224,-7.070000813431051,0.00399586958340592,-5.301501642677437,-1.7645033011702083,6.219010754394532,9.191172345701174,-45.60377274581529,1.768499170753617,5,2.9000015258789062,5.8300018310546875,3.545001983642578,2.420001983642578,8.080001831054688,0,0.1391365662550368,1.2153974364993663,86.16000366210938,-1.0114923125154835,85.58000183105469,-1.0476294277929155,87.87999725341797,0.1391365662550368
5948,2023-05-30,82.0999984741211,85.80000305175781,81.76000213623047,85.23999786376953,1318794.0,-0.036837159412729914,-1.1151881188909794,3.4130213041206763,26.44341740346968,46.461386718298414,5.528423542002926,6.697316251424155,5.291915498300909,5.0424958861172655,9.400241981844598,4.040000915527344,0.1822254635960121,-6.363001632690427,-10.992595717385697,-1.7334075479951565,-8.677798675038062,-4.048204590342792,8.955869498779293,4.941809209614371,-44.955579735086104,2.314797042347637,5,3.950000762939453,5.530002593994141,8.135002136230469,7.010002136230469,12.599998474121108,1,0.18270402288409526,-1.708323564823829,85.23999786376953,1.2153974364993663,86.16000366210938,-1.0114923125154835,85.58000183105469,0.18270402288409526
5949,2023-05-31,80.0999984741211,82.0,79.58000183105469,81.37999725341797,4599586.0,-0.02436053638454605,-1.0862124530560433,0.4076430025803881,23.80457652510522,42.57596081132157,7.001119891584565,8.523133716754003,7.297188354671675,7.177861290181681,9.930433066243289,2.5199966430664062,-0.33414107836622975,-7.975001525878909,-13.928730615695315,-2.021272436062503,-10.951866070787105,-4.998136980970713,10.2122002318457,5.7649316695269865,-40.191243347117165,2.9768645449082025,5,4.8600006103515625,5.620002746582031,10.53000259399414,9.010002136230469,14.980003356933594,2,0.2189762952516685,-1.1151881188909794,82.0999984741211,-1.708323564823829,85.23999786376953,1.2153974364993663,86.16000366210938,0.2189762952516685
5950,2023-06-01,82.5199966430664,82.68000030517578,80.54000091552734,80.83999633789062,638038.0,0.030212212422540352,1.1399912262297582,-1.3125014901175405,31.686863580353602,39.00487775887774,4.229522420092238,6.001278374236293,4.997089985513043,4.9131457350644325,10.233156037049987,2.5800018310546875,-0.9850833751015813,-5.295003128051761,-11.747302002549546,1.1572957464460245,-8.521152565300653,-2.068853690802868,6.718982375409183,37.88655790183636,-5.976809114529466,3.2261494372488917,6,2.360004425048828,3.2000045776367188,8.285003662109375,6.590003967285156,13.8800048828125,3,0.19074171271778173,-1.0862124530560433,80.0999984741211,-1.1151881188909794,82.0999984741211,-1.708323564823829,85.23999786376953,0.19074171271778173
5951,2023-06-02,86.22000122070312,86.41999816894531,83.36000061035156,83.4800033569336,861975.0,0.04483767242067138,-1.0536873231864208,1.6309508131207398,41.12450493214131,37.16401363554719,0.020624624985273954,2.204818012371632,1.360579709525851,1.2858130087407318,10.26301169918471,3.9000015258789062,-1.231570053390584,-1.461998748779294,-7.931502682118463,5.007505184559875,-4.696750715448886,1.7727532178902976,2.05308007903038,85.56706301530403,42.67775882728567,3.2347519666695868,6,-1.3400001525878906,-0.5,4.314998626708984,2.8899993896484375,13.6199951171875,4,0.12572484556272245,1.1399912262297582,82.5199966430664,-1.0862124530560433,80.0999984741211,-1.1151881188909794,82.0999984741211,0.12572484556272245
5952,2023-06-05,85.94000244140625,86.81999969482422,85.69999694824219,86.22000122070312,544585.0,-0.003247492175048161,-1.9473377770639255,-0.10218941518139317,38.0083043247576,35.316516873536244,-0.38583194251665986,2.2770781248667618,1.6911675200329057,1.6813433143057637,10.087543475470817,1.1200027465820312,-1.5036323736896833,-1.5359977722168026,-7.948809788588932,4.876814244155327,-4.742403780402867,1.670408235969262,1.4637709114593775,87.8453382172713,49.54774991252786,3.206406008186064,6,-1.8300018310546875,-0.220001220703125,4.149997711181641,3.1699981689453125,13.439994812011705,0,0.1014661504885157,-1.0536873231864208,86.22000122070312,1.1399912262297582,82.5199966430664,-1.0862124530560433,80.0999984741211,0.1014661504885157
5953,2023-06-07,86.76000213623047,87.45999908447266,85.80000305175781,87.27999877929688,1038704.0,0.00954153678763614,2.7727300312979546,1.8571389645776566,46.72284413431587,34.88422381318686,-1.736463147254824,1.2402876833058372,0.9594080964138243,0.9655717529881116,9.590815264417497,1.6599960327148438,-2.028887075192941,-0.5379981994628906,-6.8146112882351275,5.738614889309346,-3.676304743849002,2.6003083449232207,-7.180000305175781,91.11678690067357,49.90203077039898,3.138306544386118,6,-2.670001983642578,-1.0400009155273438,3.329998016357422,2.3499984741210938,11.619995117187486,2,0.07561085058865324,-1.9473377770639255,85.94000244140625,-1.0536873231864208,86.22000122070312,1.1399912262297582,82.5199966430664,0.07561085058865324
5954,2023-06-08,84.4800033569336,86.55999755859375,82.81999969482422,86.4000015258789,1030459.0,-0.026279376707677105,2.339298365122616,3.692328007394692,43.24091232742133,35.426113049748096,0.011764534641059754,3.230700716211402,3.3139337062095677,3.322270280559678,9.60172555488902,3.94000244140625,-2.580871466090116,-2.528997039794916,-8.763495700695714,3.7055016211058813,-5.646246370245308,0.5882522906554755,-4.742401580810551,56.93646653098396,13.294106888297627,3.117249330450397,6,-0.9600028991699219,1.2399978637695312,5.609996795654297,4.629997253417969,15.139999389648452,3,0.12097529812029562,2.7727300312979546,86.76000213623047,-1.9473377770639255,85.94000244140625,-1.0536873231864208,86.22000122070312,0.12097529812029562
5955,2023-06-09,84.27999877929688,84.87999725341797,83.4000015258789,84.58000183105469,2728082.0,-0.002367478334389772,2.28890169882337,0.1562517384704639,37.850457460602556,35.67164472088611,0.00890773403686751,3.1263164458785866,3.690194224411627,3.590925975614965,9.2320282434868,1.4799957275390625,-3.0685148104848565,-2.4340015411376896,-8.594646293519332,3.726643211243953,-5.514323917328511,0.6463208350531318,-4.387949057006836,31.46550164919908,-9.815628005647643,3.080322376190823,6,-0.7599983215332031,1.44000244140625,5.810001373291016,4.8300018310546875,12.200004577636719,4,0.1281443190339817,2.339298365122616,84.4800033569336,2.7727300312979546,86.76000213623047,-1.9473377770639255,85.94000244140625,0.1281443190339817
5956,2023-06-12,84.5999984741211,84.9000015258789,83.76000213623047,84.9000015258789,1201862.0,0.0037968640182612923,6.5999186206195,1.0,37.086099168381836,36.21866442850544,-0.6209494101566548,2.478147194278094,3.4861030791685437,3.318503828636736,8.839872972898895,1.1399993896484375,-3.4493937663232543,-1.8250019073486357,-7.801066161972415,4.151062347275143,-4.813034034660518,1.1630302199632467,-4.5565897645874,38.36204770345329,0.5587273378063102,2.988032127311888,6,-1.0799980163574219,1.1200027465820312,5.490001678466797,4.510002136230469,13.44000244140625,0,0.13947994402585473,2.28890169882337,84.27999877929688,2.339298365122616,84.4800033569336,2.7727300312979546,86.76000213623047,0.13947994402585473
5957,2023-06-13,86.63999938964844,87.0999984741211,84.41999816894531,85.16000366210938,1087476.0,0.024113486434061526,1.2333392673219485,-4.9332689079904375,44.70587666694399,38.247826568891476,-2.7283956522603745,0.12976438480693275,1.5816579994595372,1.3674861892240813,7.816240988460075,2.6800003051757812,-3.4141876551575336,0.41499900817871094,-5.225426354983753,6.055424371341175,-2.405213673402514,3.235211689759936,-6.448258872615966,82.32759045930933,44.5624192932634,2.8202126815812303,6,-3.1199989318847656,-0.9199981689453125,2.739999771118164,2.470001220703125,9.59999847412108,1,0.15235453648698072,6.5999186206195,84.5999984741211,2.28890169882337,84.27999877929688,2.339298365122616,84.4800033569336,0.15235453648698072
5958,2023-06-14,89.58000183105469,91.18000030517578,87.12000274658203,88.0,1405468.0,0.033933546423333905,-1.4311389282287907,1.067571886630994,53.550551091267465,41.55293485402062,-5.024116841222252,-3.139758789345592,-1.238700824135691,-1.4578694663345573,7.103928828517375,4.540000915527344,-3.3131531888151073,3.462001419067377,-1.8085805412465419,8.732583379381296,0.8267104389104247,6.0972923992243295,-9.242896142673416,80.86126366857036,41.89285441668387,2.6352909801569577,6,-3.720001220703125,-3.8600006103515625,-0.8250026702880859,-0.470001220703125,6.479995727539077,2,0.10939936617601087,1.2333392673219485,86.63999938964844,6.5999186206195,84.5999984741211,2.28890169882337,84.27999877929688,0.10939936617601087
5959,2023-06-15,88.68000030517578,89.13999938964844,87.37999725341797,88.66000366210938,776009.0,-0.010046902293843307,2.744706063778844,0.0126560885395038,56.876655389567645,44.35180061059995,-3.1056420195348977,-2.3176290255371725,-0.33278732644188835,-0.39268308336792757,7.849847435066691,2.2000045776367188,-3.0829943224154874,2.5360000610351534,-2.7819132377886717,7.8539133598589785,-0.12295658837675205,5.194956710447059,-7.909178832122734,67.86631886559319,24.089406809992283,2.6589566494119126,6,-1.6800003051757812,-2.9599990844726562,0.5699996948242188,0.43000030517578125,9.959999084472656,3,0.10938201302279471,-1.4311389282287907,89.58000183105469,1.2333392673219485,86.63999938964844,6.5999186206195,84.5999984741211,0.10938201302279471
5960,2023-06-16,89.18000030517578,89.87999725341797,88.19999694824219,89.31999969482422,1921301.0,0.0056382498678320125,1.6666787768695126,-7.001144601297215,56.72305145693827,46.084972446688504,-2.862603815384702,-2.8387334012376186,-0.8712344970991808,-0.7392001994742259,8.595536286143462,1.6800003051757812,-2.379526212796705,2.9569999694824247,-2.497182472821109,8.411182411785958,0.22990874833065789,5.6840911906341915,-7.992811678837825,73.04581545086442,25.31913069918528,2.727091221151769,6,-2.1800003051757812,-3.4599990844726562,0.3099994659423828,-0.06999969482421875,12.76999664306642,4,0.11706663383808436,2.744706063778844,88.68000030517578,-1.4311389282287907,89.58000183105469,1.2333392673219485,86.63999938964844,0.11706663383808436
5961,2023-06-19,91.73999786376952,93.54000091552734,88.27999877929688,88.5999984741211,1703140.0,0.02870596041526552,-1.7830708121069245,-22.428664850136137,63.48547376312032,48.91576905095103,-5.0928090306283025,-5.50287172257859,-3.4200922785996397,-3.153540437164523,9.159429200898712,5.260002136230469,-1.2686344580857423,5.4039978027343665,-0.41570228588592784,11.22369789135466,2.4941477584242193,8.313847847044514,-10.153096770278054,80.26313037644175,26.51927533632532,2.9098500443101436,6,-3.559997558593736,-5.179996490478501,-2.1099987030029155,-2.6299972534179545,9.510002136230483,0,0.05166781778437368,1.6666787768695126,89.18000030517578,2.744706063778844,88.68000030517578,-1.4311389282287907,89.58000183105469,0.05166781778437368
5962,2023-06-20,90.86000061035156,91.62000274658205,89.68000030517578,91.26000213623048,743736.0,-0.009592296423689861,2.4642815784632996,-0.12738904574236476,70.05494630255647,51.508224847422206,-3.8459601670462575,-4.806288123821517,-2.557649268252675,-2.1308856833042,9.753795589456052,2.059997558593736,-0.4130574956098485,4.4840003967285185,-1.4532813079134996,10.421282101370537,1.5153595444075023,7.452641249049535,-8.555913527537953,58.25543505386924,-1.5929136303817728,2.9686408523210095,6,-2.6800003051757812,-4.299999237060547,-0.9300022125244141,-1.75,11.940002441406236,1,0.0790226750709242,-1.7830708121069245,91.73999786376952,1.6666787768695126,89.18000030517578,2.744706063778844,88.68000030517578,0.0790226750709242
5963,2023-06-21,95.91999816894531,97.3000030517578,92.18000030517578,93.0,1661006.0,0.05569004539514899,-1.2456164420232567,-7.299967575196674,81.76706571359503,55.788908556997065,-8.347832576859403,-9.823348588340806,-7.4445899593488605,-6.998831864388251,10.843064555980265,6.440002441406236,0.13475670817943808,9.196998214721674,1.9517801199678217,16.442216309475526,5.574389167344748,12.8196072620986,-12.941756256168873,86.08866858683251,18.59777327602808,3.6226090473769235,6,-5.569995880126953,-7.4799957275390625,-5.684999465942383,-6.80999755859375,6.430000305175781,2,0.003336110309974938,2.4642815784632996,90.86000061035156,-1.7830708121069245,91.73999786376952,1.6666787768695126,89.18000030517578,0.003336110309974938
5964,2023-06-22,94.18000030517578,95.63999938964844,93.12000274658205,95.41999816894531,1231168.0,-0.018140094839293575,1.9999954586945394,-0.4246570689520027,74.07102203641196,59.813415732086995,-5.685033215066014,-7.997190504017837,-5.564949708311971,-5.082934456647877,12.283498877639195,2.799995422363267,0.7970106169906046,7.142000198364258,-0.8267062205135858,15.110706617242101,3.157646988925336,11.12635340780318,-10.056017501280834,65.71427852804776,-5.29328441489109,3.984353209438923,6,-3.6499977111816406,-5.739997863769531,-3.940000534057617,-5.069999694824219,9.169998168945312,3,0.019961746096051725,-1.2456164420232567,95.91999816894531,2.4642815784632996,90.86000061035156,-1.7830708121069245,91.73999786376952,0.019961746096051725
5965,2023-06-26,95.0,95.12000274658205,91.77999877929688,94.3000030517578,1149878.0,0.008706728521630236,6.106372962794439,-0.5645146404641748,70.57169701502572,63.534037715047425,-5.39145510079895,-8.511681287325743,-6.296730616246634,-5.8664203119442675,13.2938189464419,3.3400039672851705,1.1943353537177899,7.490999984741208,-1.196040629459148,16.178040598941564,3.14747967764103,11.834520291841386,-9.821935576276019,74.50108689216519,5.114811066042719,4.343520307100178,6,-4.1399993896484375,-6.55999755859375,-4.899999618530273,-5.8899993896484375,7.300003051757798,0,0.03831578304893091,1.9999954586945394,94.18000030517578,-1.2456164420232567,95.91999816894531,2.4642815784632996,90.86000061035156,0.03831578304893091
5966,2023-06-27,96.13999938964844,96.5,94.08000183105469,95.26000213623048,1010946.0,0.011999993575246615,2.025000596047016,1.2571444141688914,72.97296925765984,66.67482578068251,-5.277325499730111,-9.344780489640584,-7.364393820957503,-6.973444502147572,14.440612471674166,2.4199981689453125,1.9563290508471312,8.13199958801269,-1.3398595393344124,17.60385871535979,3.3960700243391386,12.86792915168624,-9.992179875681757,84.77686031504798,16.99330830504441,4.73592956367355,6,-3.9299964904785156,-7.6999969482421875,-6.125,-7.029998779296875,4.410003662109361,1,0.06043267729851198,6.106372962794439,95.0,1.9999954586945394,94.18000030517578,-1.2456164420232567,95.91999816894531,0.06043267729851198
5967,2023-06-28,97.0999984741211,97.4800033569336,95.55999755859376,96.0999984741211,840793.0,0.009985428443595623,1.1818126647246336,1.1363671830973887,73.14234116581542,68.85169134452117,-5.13783586672271,-9.877105121626172,-8.251015703095106,-7.877626008110909,16.013914357142195,1.9200057983398295,2.9725337895621635,8.498998641967773,-1.7002910362715795,18.698288320207126,3.399353802848097,13.59864348108745,-10.060004277131128,93.33325302398171,27.323843200037402,5.099644839119678,6,-4.6699981689453125,-8.569995880126953,-7.084999084472656,-7.989997863769531,3.0500030517578125,2,0.04273946025843611,2.025000596047016,96.13999938964844,6.106372962794439,95.0,1.9999954586945394,94.18000030517578,0.04273946025843611
5968,2023-06-29,97.0999984741211,98.12000274658205,96.91999816894531,97.5,573904.0,0.0,-2.157897906941763,-0.40000152587890625,81.45562475849127,71.58268794106826,-4.424196988511795,-9.165651668291915,-8.227706246370076,-7.877765479615874,16.791374592036885,1.200004577636733,4.080872321374457,7.748998641967773,-2.6416969071846097,18.139694191120157,2.553650867391582,12.944346416543965,-9.016003361136768,83.91161460269994,16.062425769782294,5.195347774576188,6,-3.9399986267089844,-8.249996185302734,-7.084999084472656,-7.989997863769531,4.2000045776367045,3,0.05870241675807919,1.1818126647246336,97.0999984741211,2.025000596047016,96.13999938964844,6.106372962794439,95.0,0.05870241675807919
5969,2023-06-30,97.63999938964844,98.5999984741211,97.27999877929688,97.5,640023.0,0.005561286550084477,-3.5517087158980294,-0.3499971389879647,82.7451093322483,74.47402770499158,-3.9778783929444756,-8.774075533108302,-8.7905124277774,-8.40486764936685,17.06488597122715,1.5,4.950989836804794,7.411999511718747,-2.6466185518764433,17.470617575313938,2.382690479921152,12.441308543516342,-8.351683360632379,85.92376645997196,12.915759659869664,5.029309031797595,6,-4.200000762939453,-8.549999237060547,-7.625,-8.529998779296875,2.660003662109361,4,0.0482384177992119,-2.157897906941763,97.0999984741211,1.1818126647246336,97.0999984741211,2.025000596047016,96.13999938964844,0.0482384177992119
5970,2023-07-03,98.26000213623048,98.76000213623048,96.5199966430664,97.5999984741211,895456.0,0.006349884785515236,1.6987958452063319,4.714332425068221,82.99518279221144,76.64177315266838,-3.547489072768215,-8.595089924890232,-9.433678531329875,-9.020689770345072,17.503564161887457,2.2400054931640767,5.436518201454476,7.245001983642595,-2.7370597712365594,17.22706373852175,2.253971106203025,12.236032861082165,-7.6680505648997155,89.31624001291132,11.433111865248193,4.991030877439574,7,-4.040000915527358,-9.090000152587905,-8.245002746582045,-9.15000152587892,0.37999725341795454,0,0.05180130497894453,-3.5517087158980294,97.63999938964844,-2.157897906941763,97.0999984741211,1.1818126647246336,97.0999984741211,0.05180130497894453
5971,2023-07-04,97.05999755859376,98.12000274658205,95.58000183105469,97.63999938964844,754230.0,-0.012212543777202378,2.298684184451932,-0.8787857770379214,76.23363003200049,77.32829356705105,-1.6913448610314816,-6.89484302300049,-8.17583483000324,-7.788631703557826,19.119007211135905,2.6800003051757955,5.9332341558775425,5.502997589111345,-4.559670237779386,15.565665416002076,0.47166367566597955,10.53433150255671,-5.161157896879047,46.87493294487055,-29.188307731611218,5.031333913445363,7,-1.7899971008300923,-7.889995574951186,-7.284997940063491,-7.949996948242202,1.7600021362304545,1,0.053987282350802746,1.6987958452063319,98.26000213623048,-3.5517087158980294,97.63999938964844,-2.157897906941763,97.0999984741211,0.053987282350802746
5972,2023-07-05,94.66000366210938,96.5,93.41999816894531,96.33999633789062,1272022.0,-0.02472691074441402,2.0800018310546875,2.8965299518561127,63.14700806773263,75.25939827306634,1.4576535443160878,-4.013865755278914,-5.830450419338405,-5.36223117763555,20.648585088776468,3.6399993896484517,6.3992993624730445,2.667003631591797,-7.122874574679457,12.456881837863051,-2.22793547154383,7.561942734727424,-1.6633780044721362,23.221059399221282,-50.0774787783182,4.894939103135624,7,0.6099967956542969,-5.490001678466797,-4.890003204345703,-5.5500030517578125,2.9399948120117188,2,0.06222268288381727,2.298684184451932,97.05999755859376,1.6987958452063319,98.26000213623048,-3.5517087158980294,97.63999938964844,0.06222268288381727
5973,2023-07-06,93.31999969482422,94.36000061035156,93.0999984741211,94.3000030517578,1586265.0,-0.014155967836936956,1.290916152837792,0.5833378746593921,61.740892407746465,73.88938386988129,2.670940379413153,-2.2737826284223956,-4.428932506874219,-4.010689427087698,22.27986908772467,1.5600051879882812,6.465156567760658,0.998999786376956,-8.487535052055222,10.485534624809134,-3.744267632839126,5.742267205593038,5.440002441406264,3.8869448473313217,-67.20302620646622,4.743267419216089,7,1.9500007629394531,-4.149997711181641,-3.7150001525878906,-4.209999084472656,2.6800003051757812,3,0.07318904686444716,2.0800018310546875,94.66000366210938,2.298684184451932,97.05999755859376,1.6987958452063319,98.26000213623048,0.07318904686444716
5974,2023-07-07,94.6999969482422,94.6999969482422,92.18000030517578,93.73999786376952,1014760.0,0.014787797448894802,4.249998013176487,-0.9795875470024021,63.3720902294549,73.08942756037342,1.5337520728436544,-3.0028222681374217,-5.739138420720295,-5.3853776048959645,23.1393454449437,2.5199966430664205,6.517965269385812,1.8679973602295092,-6.915109834091453,10.651104554550471,-2.523556236930972,6.25955095738999,3.9468051147460983,38.29781066584434,-31.200368792568568,4.391553597160482,7,0.7700042724609233,-5.529994964599624,-7.859996795654311,-5.589996337890639,1.3600006103515625,4,0.06969383649634953,1.290916152837792,93.31999969482422,2.0800018310546875,94.66000366210938,2.298684184451932,97.05999755859376,0.06969383649634953
5975,2023-07-10,95.08000183105469,95.72000122070312,93.77999877929688,94.6999969482422,466453.0,0.004012723284670949,1.3373471826454637,0.3958387970976219,59.04659840989526,71.54205302173291,1.30335005245621,-2.6690774494508815,-5.9770872890286455,-5.735455770883945,24.14086576584122,1.94000244140625,5.764510145221635,1.7080020904541016,-6.139409952204275,9.555414133112478,-2.2157039308750797,5.631708111783283,3.308128161621113,48.82155444354239,-18.51705124144238,3.923706021329186,7,0.3899993896484375,-5.430000305175781,-9.740001678466797,-6.540000915527344,0.540000915527358,0,0.05490114766697629,4.249998013176487,94.6999969482422,1.290916152837792,93.31999969482422,2.0800018310546875,94.66000366210938,0.05490114766697629
5976,2023-07-11,96.4000015258789,96.68000030517578,95.22000122070312,96.0,843685.0,0.013883042379087218,2.0416676600783603,1.0526220687440162,64.65608589486531,70.59913576940511,0.026943631906448218,-3.2250749799155187,-7.097433267186489,-7.035751732911336,25.291192775049566,1.5999984741210938,5.414388351087723,2.4380016326904297,-4.333031016313967,9.209034281694827,-0.9475146918117616,5.823517957192621,1.7398032792968934,93.77780490451389,24.245525527784906,3.3855163245021953,7,-0.9300003051757812,-5.6100006103515625,-11.100000381469727,-7.8600006103515625,-0.7000045776367045,1,0.023236491994952813,1.3373471826454637,95.08000183105469,4.249998013176487,94.6999969482422,1.290916152837792,93.31999969482422,0.023236491994952813
5977,2023-07-12,99.83999633789062,100.0500030517578,96.5,96.77999877929688,756957.0,0.03568459292076098,1.0402251979690174,7.649964714184898,61.34258809567118,68.36435391798065,-3.3341279646426045,-5.92946114994686,-10.301421927329216,-10.434242683416272,27.53092126963379,3.650001525878892,5.269549963514095,5.217996597290039,-1.106556222256529,11.542549416836607,2.055720187516755,8.380273007063323,-7.659996032714844,97.33155475760945,28.65867566582709,3.1622764097732876,7,-3.724994659423828,-8.40499496459961,-14.539995193481445,-11.299995422363281,-5.9599990844726705,2,-0.010216312905445335,2.0416676600783603,96.4000015258789,1.3373471826454637,95.08000183105469,4.249998013176487,94.6999969482422,-0.010216312905445335
5978,2023-07-13,99.37999725341795,100.0999984741211,99.13999938964844,99.83999633789062,565207.0,-0.004607362793923597,-1.0425625167401202,-0.15032661813105083,66.24999046325675,66.53156293253716,-2.812459523759671,-4.951492306766525,-9.687135683845241,-9.94169942749977,28.82862598358109,0.9599990844726562,4.94457252133806,4.2679977416992045,-1.9290244913034513,10.46501997470186,1.1694866251978766,7.3665088582005325,-7.042596893310531,90.90907339440686,20.958856574881892,3.0985111165013275,7,-3.239997863769517,-7.919998168945298,-14.46499633789061,-10.83999633789061,-6.279998779296861,3,-0.017911036712527584,1.0402251979690174,99.83999633789062,2.0416676600783603,96.4000015258789,1.3373471826454637,95.08000183105469,-0.017911036712527584
5979,2023-07-14,98.37999725341795,98.91999816894531,97.13999938964844,98.8000030517578,702687.0,-0.010062387076244406,4.393968118186735,0.9130579005854461,60.444985134940715,64.02598541506262,-1.8958174250455073,-3.35979094599287,-8.527102781222467,-8.942422617083068,29.914051421616893,2.239997863769517,4.5050810897050155,2.7829978942870923,-2.7804041328628415,8.346399921437026,0.0012968807121325199,5.564698907862052,-5.732092968749981,72.78478949750996,3.269354170496669,2.7817010135749647,7,-2.239997863769517,-6.919998168945298,-13.474996566772447,-9.83999633789061,-5.81999969482419,4,-0.024191881681875804,-1.0425625167401202,99.37999725341795,1.0402251979690174,99.83999633789062,2.0416676600783603,96.4000015258789,-0.024191881681875804
5980,2023-07-17,99.62000274658205,99.62000274658205,97.0,97.37999725341795,1131755.0,0.01260424403113114,1.3392824299561823,-5.333272783419079,60.6879667905896,62.29868949935032,-3.2660826131751435,-3.9816987085526137,-9.58485357854002,-10.164132414398736,30.922422213923046,2.6200027465820455,3.9370516182270876,3.5010032653808736,-1.453024269925308,8.455030800687055,1.0239894977277828,5.978017033033964,-6.674014694335952,90.1640164407294,21.646331523022724,2.477013767653093,7,-3.480003356933608,-7.8700027465820455,-15.000001907348647,-11.080001831054702,-6.880004882812528,0,-0.03573584711741462,4.393968118186735,98.37999725341795,-1.0425625167401202,99.37999725341795,1.0402251979690174,99.83999633789062,-0.03573584711741462
5981,2023-07-18,96.4800033569336,100.0,95.5,99.62000274658205,2041811.0,-0.031519768149737226,1.307695919245667,-1.401782004209769,48.32070722725752,60.65132273929752,-0.24250992644009273,-0.4936944019794822,-6.332724723854227,-7.034768196656742,30.914953046363024,4.5,3.1793829058724725,0.12400360107422159,-4.381142764368249,4.629149966516692,-2.128569581647014,2.376576783795457,-3.247854887812494,21.304427869855754,-42.253592583990226,2.252573182721236,7,-0.34000396728515625,-4.5500030517578125,-11.860002517700195,-7.94000244140625,-4.060005187988281,1,-0.008913770526830511,1.3392824299561823,99.62000274658205,4.393968118186735,98.37999725341795,-1.0425625167401202,99.37999725341795,-0.008913770526830511
5982,2023-07-19,98.04000091552734,98.04000091552734,96.44000244140624,96.5,1377480.0,0.01616912836147444,1.0779188609420005,-0.4904462467745127,52.347657944057715,59.607630021109884,-1.4221928108419064,-1.5686285460936062,-7.798194399552841,-8.567377382020581,30.907080235706935,1.599998474121108,2.3551066870456623,1.3250011444091854,-2.4155269918447857,5.065529280663156,-0.5452629237178002,3.195265212536171,-4.533138446206237,55.217429523444636,-5.5278107205340845,1.870264068126984,7,-1.9000015258789062,-5.780002593994141,-13.420000076293945,-9.5,-9.779998779296875,2,-0.02386784930062702,1.307695919245667,96.4800033569336,1.3392824299561823,99.62000274658205,4.393968118186735,98.37999725341795,-0.02386784930062702
5983,2023-07-20,96.23999786376952,98.13999938964844,95.55999755859376,97.08000183105469,2092745.0,-0.01835988407740563,-1.3454513297660382,-0.5454567973406219,46.71052372120736,57.75634485352683,0.9337663179578186,0.2704430351829643,-5.931012625807043,-6.749855423599357,29.701933204069398,2.5800018310546733,1.7426674175491712,-0.4910018920898551,-4.219931335757778,3.2379275515780677,-2.3554666139238094,1.3734628297440992,-2.469409954256406,16.444396972655934,-39.41747242395246,1.8644647218339594,7,0.7000007629394673,-2.6299972534179545,-11.619997024536119,-7.699996948242173,-8.379997253417955,3,-0.024522035148963894,1.0779188609420005,98.04000091552734,1.307695919245667,96.4800033569336,1.3392824299561823,99.62000274658205,-0.024522035148963894
5984,2023-07-21,96.05999755859376,96.77999877929688,95.16000366210938,95.5999984741211,1213373.0,-0.0018703274020283045,-1.417923534603012,-0.5476153713408675,44.721679081514814,56.16468715037343,1.4829147336018451,0.6308537659252096,-5.682605941635714,-6.569172198075492,28.37714002356512,1.6199951171875,1.6251330877293526,-0.7650020599365064,-4.313590260986842,2.7835861411138296,-2.5392961604616744,1.0092920405886616,-2.0362332264963356,18.59492928617847,-31.670537713876143,1.7742941005251647,7,1.5700035095214702,-2.319999694824233,-10.26999664306642,-7.5199966430664205,-5.059997558593764,4,-0.030814065789114387,-1.3454513297660382,96.23999786376952,1.0779188609420005,98.04000091552734,1.307695919245667,96.4800033569336,-0.030814065789114387
5985,2023-07-24,98.63999938964844,98.91999816894531,95.26000213623048,95.26000213623048,726890.0,0.026858233360675943,-1.165679885694432,7.3478347403510265,53.55535946051733,54.93127310211255,-0.602337718589439,-1.75230802364392,-8.160232062939912,-9.125498016494163,27.70900382922847,3.6599960327148295,1.717448295993222,1.6329998016357479,-1.8947963594317798,5.160795962703276,-0.13089827889801597,3.3968978821695117,-4.373185691870063,71.90079257489108,20.330429417650876,1.7638980805337607,7,-1.0099983215332031,-4.490001678466797,-12.279998779296875,-10.099998474121094,-7.05999755859375,0,-0.061638299560783705,-1.417923534603012,96.05999755859376,-1.3454513297660382,96.23999786376952,1.0779188609420005,98.04000091552734,-0.061638299560783705
5986,2023-07-25,101.9499969482422,101.9499969482422,97.9000015258789,98.72000122070312,1113230.0,0.033556342042527776,1.507740420727402,0.9556208142692448,65.75873702376492,55.42195631634519,-3.3998023650763827,-4.853562117533784,-11.333728171436533,-12.418837249920301,27.018679473529524,4.0499954223632955,1.764009642926851,4.652497482299822,0.5202336116445139,8.78476135295513,2.5863655469721607,6.718629417627483,-7.449855859410121,100.0,42.99119604268654,2.066131935327656,7,-3.3949966430664205,-6.8349990844726705,-15.58999633789064,-13.409996032714858,-9.569999694824247,1,-0.0903383949010651,-1.165679885694432,98.63999938964844,-1.417923534603012,96.05999755859376,-1.3454513297660382,96.23999786376952,-0.0903383949010651
5987,2023-07-26,101.25,101.8499984741211,100.6999969482422,101.6500015258789,448711.0,-0.006866081110307176,1.8750202656951493,-0.12383964550431964,67.63006015654334,55.575297393377035,-2.7700646775027593,-4.033516757397706,-10.510931362945314,-11.704805904873979,26.1167496042634,1.25,1.9335950991763013,3.745000457763666,-0.7466584903933011,8.236659405920634,1.4991709836851754,5.990829931842157,-6.302867559603314,89.69075640071983,24.889914794406167,2.245829474078484,7,-2.6949996948242188,-5.435001373291016,-13.879999160766602,-12.709999084472656,-6.75,2,-0.08720989462770057,1.507740420727402,101.9499969482422,-1.165679885694432,98.63999938964844,-1.417923534603012,96.05999755859376,-0.08720989462770057
5988,2023-07-27,102.8000030517578,104.25,101.6999969482422,101.8000030517578,1073934.0,0.01530867211612641,-3.2499618534155683,-2.4999904632932157,67.87291437436946,56.40062286442467,-4.228605270329098,-5.4120744724854575,-11.952408530285908,-13.222357912233306,25.24140672097766,3.0,1.9357533372514695,5.010003280639637,-0.05961279944857267,10.079619360727847,2.475195240595525,7.544811320683749,-7.4326987408903875,84.04843198673191,15.23852357058405,2.5348080400441084,7,-3.095001220703111,-4.785003662109361,-15.4300022125244,-14.260002136230455,-12.780006408691392,3,-0.14143969342303153,1.8750202656951493,101.25,1.507740420727402,101.9499969482422,-1.165679885694432,98.63999938964844,-0.14143969342303153
5989,2023-07-28,102.3499984741211,102.9499969482422,100.8000030517578,102.5999984741211,625701.0,-0.004377476306203332,3.52631748020359,-0.25,65.99207120409145,56.9899677992582,-3.5271515154773425,-4.839225904778772,-11.282102671693622,-12.751769982141127,24.098489015539297,2.1499938964844034,1.7797817959597495,4.324498748779291,-1.1381335005794284,9.78713099813801,1.5931826240999243,7.055814873458658,-6.272078508123073,78.86538401153487,7.216147202921007,2.731316124679361,7,-2.6449966430664062,-4.334999084472656,-12.954996109008789,-13.80999755859375,-12.3699951171875,4,-0.14157301494668106,-3.2499618534155683,102.8000030517578,1.8750202656951493,101.25,1.507740420727402,101.9499969482422,-0.14157301494668106
5990,2023-07-31,103.3499984741211,103.5500030517578,101.6500015258789,102.0,835254.0,0.009770395846687263,1.1714208486465703,-5.399993896484375,65.50646098285375,58.899495994324454,-4.405718035129112,-5.732239056427645,-12.027585765122225,-13.74017174917202,23.26609841749656,1.900001525878892,1.6009485363818357,5.0699989318847685,-0.890247620677016,11.030245484446553,2.0898756556038762,8.05012220816566,-6.6183121054029215,85.8267442181791,16.27533568855499,2.9801232762808914,7,-3.6449966430664062,-5.334999084472656,-13.864995956420898,-14.80999755859375,-14.889999389648438,0,-0.11949684234599711,3.52631748020359,102.3499984741211,-3.2499618534155683,102.8000030517578,1.8750202656951493,101.25,-0.11949684234599711
5991,2023-08-01,102.3000030517578,103.1999969482422,101.8000030517578,103.0,401763.0,-0.0101596075265179,1.5454646339940765,-0.518516844026753,56.14387160059476,59.32129751171746,-2.730474893910639,-4.500279021249256,-10.790634336549388,-12.672111661933371,22.78489350205221,1.5499954223632955,1.59070056595192,3.758003234863267,-2.432663774397298,9.948670244123832,0.6626697302329916,6.8533367394935425,-4.966851592537083,45.07055572032106,-20.10073215105418,3.0953335046302795,8,-2.595001220703111,-4.085002899169908,-12.650001525878892,-13.760002136230455,-12.300003051757798,1,-0.10478984262864022,1.1714208486465703,103.3499984741211,3.52631748020359,102.3499984741211,-3.2499618534155683,102.8000030517578,-0.10478984262864022
5992,2023-08-02,100.5500030517578,101.3000030517578,99.95999908447266,101.3000030517578,1020000.0,-0.01710654885430063,2.5733439127603788,1.0714332425067903,52.74520298802962,59.99181743025326,-0.6559706632843358,-2.4099494190136426,-8.888856662696043,-10.887534362107132,22.8474762208604,2.340003967285142,1.4428232376620258,1.7135032653808508,-4.2560383514710765,7.683044882232778,-1.2712675430451128,4.6982740738068145,-2.6635037092747353,13.753003295399447,-46.17307933040592,2.9847708084259628,8,-0.8450012207031108,-2.3350028991699077,-10.225000381469712,-12.010002136230455,-14.050003051757798,2,-0.08125316310666209,1.5454646339940765,102.3000030517578,1.1714208486465703,103.3499984741211,3.52631748020359,102.3499984741211,-0.08125316310666209
5993,2023-08-03,100.1500015258789,101.3000030517578,99.36000061035156,100.0,373820.0,-0.003978135392725846,-1.713289548798751,-0.20000203450520834,54.273306853338134,61.0531094049003,0.39894541268986927,-1.5515756062613661,-8.303779420938355,-10.462594653351914,22.946912206045646,1.9400024414062358,1.7899649214394344,0.9720016479492131,-4.422524741813504,6.36652803771193,-1.7252615469321455,3.6692648428305716,-1.7544221307944952,18.854426138763923,-37.8156794716148,2.6972631948813612,8,-0.3950004577636719,-1.9350013732910156,-9.670000076293945,-11.610000610351562,-14.550003051757812,3,-0.05641539131099205,2.5733439127603788,100.5500030517578,1.5454646339940765,102.3000030517578,1.1714208486465703,103.3499984741211,-0.05641539131099205
5994,2023-08-04,101.3000030517578,101.75,99.9800033569336,100.4000015258789,279538.0,0.0114827908972297,-1.034481397847105,5.999949137887093,54.07371503734215,61.11070446899194,0.07868006717892229,-2.299674436216165,-9.21606434242203,-11.586785210704406,23.446644221081215,1.7699966430664062,1.9817071957729553,1.7920028686523324,-3.244740634631654,6.828746371936319,-0.7263688829896608,4.310374620294326,-2.43607000828014,46.30074727963972,-5.879272330664335,2.5183717516419963,8,-0.22500228881834516,-3.0850028991699077,-10.295001983642564,-12.450000762939439,-16.04000091552733,4,-0.11135247846861396,-1.713289548798751,100.1500015258789,2.5733439127603788,100.5500030517578,1.5454646339940765,102.3000030517578,-0.11135247846861396
5995,2023-08-07,100.3000030517578,100.9000015258789,98.81999969482422,100.6500015258789,494612.0,-0.009871668014551416,3.894130741129691,-0.3888865341415046,60.335495132339815,60.508122036611375,1.4962625465510229,-0.9365722347912282,-7.910919553017408,-10.537147538348108,23.526484455911522,2.4800033569335795,2.4649472156810646,0.5310028076171704,-4.060967479534185,5.1229730947685255,-1.764982335958507,2.826987951192848,3.9499969482422017,33.79005216906566,-21.374517124169273,2.295985143575678,8,1.234996795654311,-2.0850028991699077,-9.03500366210936,-11.210002899169908,-15.740005493164048,0,-0.10289131984870203,-1.034481397847105,101.3000030517578,-1.713289548798751,100.1500015258789,2.5733439127603788,100.5500030517578,-0.10289131984870203
5996,2023-08-08,98.63999938964844,100.3000030517578,98.0999984741211,99.72000122070312,760817.0,-0.01655038496113259,-1.037037821952826,3.0857329700271228,51.61463446883139,58.72863029353228,2.94730728602363,0.9484799066805749,-5.977467117825569,-8.799292043205284,23.25566249950379,2.2000045776367045,3.020491511004195,-1.2410007476806584,-5.58981834512376,3.107816849762443,-3.415409546402202,0.9334080510408853,5.501400604248047,14.794539446043482,-38.69597530405388,2.1744087987215477,8,2.5349998474121094,-0.4249992370605469,-6.944997787475586,-9.46999740600586,-15.139999389648438,1,-0.10320357226445909,3.894130741129691,100.3000030517578,-1.034481397847105,101.3000030517578,-1.713289548798751,100.1500015258789,-0.10320357226445909
5997,2023-08-09,98.81999969482422,99.72000122070312,98.63999938964844,98.87999725341795,475959.0,0.0018248206233735242,-4.142888283378746,0.05555320080813615,57.606134462627296,57.58787697000536,2.666805160165538,0.7253342076147362,-5.846630034971653,-8.90439352669388,22.186202101777354,1.0800018310546875,3.1883663666789204,-1.0100006103515682,-5.384689527412846,3.3646883067097093,-3.197345068882214,1.1773438481790777,5.0797442382812505,19.726052594724642,-36.86219447420528,2.1873444585306396,8,2.0050010681152344,-0.6049995422363281,-6.599998474121094,-9.64999771118164,-12.879997253417969,2,-0.08925318480127631,-1.037037821952826,98.63999938964844,3.894130741129691,100.3000030517578,-1.034481397847105,101.3000030517578,-0.08925318480127631
5998,2023-08-10,97.5999984741211,99.13999938964844,97.08000183105469,98.81999969482422,859145.0,-0.012345691403265802,1.2150504114129141,20.334181078336453,54.27777850775038,56.28628889263413,3.4325884353099667,1.9026972342970652,-4.22233210085588,-7.533756209566917,20.823243906435664,2.05999755859375,2.719506207602606,-2.1410018920898466,-6.625290850858278,2.3432870666785846,-4.383146371474055,0.10114258729436187,6.067755640624995,11.13483612315514,-48.18314986732212,2.2421444793842156,8,2.7150039672851562,0.6150016784667969,-5.379997253417969,-8.429996490478516,-12.019996643066406,3,-0.11372949434076363,-4.142888283378746,98.81999969482422,-1.037037821952826,98.63999938964844,3.894130741129691,100.3000030517578,-0.11372949434076363
5999,2023-08-11,96.0,97.0199966430664,95.5,97.0,672636.0,-0.01639342724524051,1.9230893378523115,0.8196713110038272,42.24442207126802,53.70161790245795,4.511551928208036,3.4944103462752025,-2.1638174707691604,-5.8119728961327155,20.23165866124814,2.0999984741210938,2.1920164915018034,-3.622000503540036,-8.376534303982723,1.1325332969026505,-5.99926740376138,-1.2447336033186929,7.272488977724606,9.259256642869556,-46.46496348985387,2.377266900221346,8,3.3499984741210938,2.2150001525878906,-3.779998779296875,-6.829998016357422,-9.699996948242188,4,-0.10833334922790527,1.2150504114129141,97.5999984741211,-4.142888283378746,98.81999969482422,-1.037037821952826,98.63999938964844,-0.10833334922790527
6000,2023-08-14,96.05999755859376,96.81999969482422,95.0999984741211,95.72000122070312,557411.0,0.0006249745686850439,-1.1772142119037732,-0.3399963378906392,28.612935504210256,50.64262500285967,3.6975574136019134,3.324479013297065,-1.8331637966886234,-5.705808385346273,19.487321261585056,1.720001220703125,1.4955689015242228,-3.384002685546861,-8.39831356383823,1.6303081927445078,-5.891158124692538,-0.8768472464011836,6.5906923009128775,18.461504603308835,-30.354197336191763,2.507155439145683,8,2.3650016784667827,2.9550018310546733,-3.7399959564209126,-6.889995574951186,-10.33999633789064,0,-0.11242968662138075,1.9230893378523115,96.0,1.2150504114129141,97.5999984741211,-4.142888283378746,98.81999969482422,-0.11242968662138075
6001,2023-08-15,95.62000274658205,96.4000015258789,94.83999633789062,96.08000183105469,384714.0,-0.004580416647869789,1.8363770035858205,-1.3529530562785121,29.163595991151922,48.022446447651035,3.453520390062863,3.896517747258301,-1.1188566036384344,-5.150979390611198,19.317969258363362,1.5600051879882812,0.820604895936853,-3.7809974670410043,-8.915636054972126,1.3536411208901171,-6.348316761006558,-1.2136781730754507,6.275617974386037,15.983721890087091,-26.518890027872445,2.567319293965558,8,2.674995422363267,3.924995422363267,-3.06000137329103,-6.450000762939467,-11.34000396728517,1,-0.11566622955763972,-1.1772142119037732,96.05999755859376,1.9230893378523115,96.0,1.2150504114129141,97.5999984741211,-0.11566622955763972
6002,2023-08-16,95.6999969482422,96.8000030517578,94.8000030517578,95.5999984741211,1600126.0,0.0008365843899018621,-1.3529559601652952,-0.21738841988294275,20.51490837751082,44.271513283670224,2.920304467888897,3.828517871017695,-0.9089265790307053,-5.119937199956468,19.078864731767556,2.0,0.03273280674346779,-3.5840030670165817,-8.950620426382656,1.7826142923494928,-6.267311746699619,-0.9006943873335445,5.348948846756585,20.737204053075903,-15.82812414270953,2.683308679683038,8,2.5750045776367045,3.8250045776367045,-2.5699958801269673,-6.529994964599624,-12.939994812011733,2,-0.1274816858650515,1.8363770035858205,95.62000274658205,-1.1772142119037732,96.05999755859376,1.9230893378523115,96.0,-0.1274816858650515
6003,2023-08-17,93.87999725341795,95.66000366210938,93.73999786376952,95.5199966430664,567342.0,-0.019017761262924204,-1.0000079472935344,-16.400244144348157,18.41905836918562,40.309884764986165,4.198934615777503,5.757855103895494,1.159391310624244,-3.1849447124170496,19.313200060671548,1.9599990844726847,-0.5043229420359125,-5.286002731323251,-11.025277956910756,0.45327249426425453,-8.155640344117003,-2.416365118529498,6.294096557527098,4.268275663152783,-25.833252796492346,2.8696376127937526,8,3.440002441406264,5.115001678466811,-0.10499572753904829,-4.0649948120117045,-12.119995117187486,3,-0.08457600175017721,-1.3529559601652952,95.6999969482422,1.8363770035858205,95.62000274658205,-1.1772142119037732,96.05999755859376,-0.08457600175017721
6004,2023-08-18,93.0999984741211,93.31999969482422,92.1999969482422,93.12000274658205,737921.0,-0.008308466149517968,4.333369663941803,0.012197731649912261,11.144768914149267,34.84424851852055,4.127489462715602,6.645443408095687,2.2572668347945637,-2.2878924717997364,19.907514216615894,1.6800003051757528,-0.8994855403816473,-5.91800155639649,-12.127885428063593,0.2918823152706125,-9.022943492230041,-2.813059620562939,6.044639985275879,19.480540927053205,-3.4245618171931547,3.1049419358335495,8,3.1500015258789062,5.125,0.7000007629394531,-3.259998321533203,-11.540000915527344,4,-0.0807733272429294,-1.0000079472935344,93.87999725341795,-1.3529559601652952,95.6999969482422,1.8363770035858205,95.62000274658205,-0.0807733272429294
6005,2023-08-21,92.55999755859376,93.94000244140624,92.4000015258789,93.0999984741211,1049558.0,-0.005800224751640881,-2.5814267084216453,26.994279176181486,11.593016091533556,30.397402032154126,3.8600334584449882,7.069023519248475,3.1218712990432067,-1.582014286264112,19.800447003915995,1.5400009155273295,-1.3603225614052405,-6.154002380371082,-13.004084429862772,0.696079669120607,-9.579043405116934,-2.7289613556252306,5.334605428795356,7.826089840977141,-11.768154994418403,3.4250410247458483,8,3.400001525878892,5.6650009155273295,1.2400016784667827,-2.7199974060058736,-10.799995422363295,0,-0.06763174883267642,4.333369663941803,93.0999984741211,-1.0000079472935344,93.87999725341795,-1.3529559601652952,95.6999969482422,-0.06763174883267642
6006,2023-08-22,92.73999786376952,94.4800033569336,92.58000183105469,93.05999755859376,897474.0,0.0019446878773068388,-4.937581212374083,0.5925910227610567,14.851439594178956,25.64688038010431,3.0788825400281468,6.496746829594954,3.2649426589436104,-1.6269377194039407,18.836119650325113,1.9200057983398295,-1.9527873276656749,-5.513502120971694,-12.678666891490252,1.6516626495468643,-9.096084506230966,-1.930919735712422,4.129576036573155,11.739134761465092,-8.238979071098605,3.582582385259277,8,2.9300003051757955,5.485000610351577,1.2050018310547017,-2.8999977111816264,-9.999999999999986,1,-0.07569545832186042,-2.5814267084216453,92.55999755859376,4.333369663941803,93.0999984741211,-1.0000079472935344,93.87999725341795,-0.07569545832186042
6007,2023-08-23,92.41999816894531,93.72000122070312,91.66000366210938,92.8000030517578,657901.0,-0.003450503582006381,-1.1684254485295298,1.1875163912927953,14.959158843014691,21.278144861800346,2.6770957380934277,6.452109676826694,3.845191243748644,-1.1755439890914374,17.939516978863107,2.05999755859375,-2.6749560906776253,-5.392001724243158,-12.86145275561583,2.0774493071295126,-9.126727239929494,-1.657276208556823,3.6090518800192797,18.999862670898438,-1.0741079384528298,3.734725515686333,8,1.9200019836425781,5.535003662109375,1.6150016784667969,-2.579998016357422,-9.139999389648438,2,-0.08807616912920058,-4.937581212374083,92.73999786376952,-2.5814267084216453,92.55999755859376,4.333369663941803,93.0999984741211,-0.08807616912920058
6008,2023-08-24,88.26000213623047,93.0999984741211,88.19999694824219,92.41999816894531,1513497.0,-0.04501186015076841,-1.2897169106702626,10.947217314488041,3.56120285896084,16.980009393766213,6.004301064012722,9.978559409559182,8.127682850693844,3.0668037291635812,16.836918552677922,4.900001525878906,-3.237128317176044,-8.824997711181638,-17.043144809053075,-0.6068506133102005,-12.93407126011735,-4.715924162245926,6.895238635363086,0.9554956489413011,-15.1482425693614,4.109073548935716,8,4.249996185302734,7.964996337890625,5.939996719360352,1.5799980163574219,-4.5200042724609375,3,-0.062315883377282,-1.1684254485295298,92.41999816894531,-4.937581212374083,92.73999786376952,-2.5814267084216453,92.55999755859376,-0.062315883377282
6009,2023-08-25,87.86000061035156,88.73999786376953,87.45999908447266,87.9000015258789,1181439.0,-0.004532081534073584,-2.047601747486399,0.009615613864236996,3.7201848767544163,14.214148212937788,5.7308790615369105,9.736544587295,8.677071669687038,3.495294773481703,16.129990461403747,1.279998779296875,-4.013143833621754,-8.500499343872065,-17.298676447659076,0.29767775991494716,-12.899587895765563,-4.101410791978566,5.9041913965717185,5.698023966282879,-7.831081577415905,4.399088551893505,8,4.270000457763672,7.994998931884766,7.414999008178711,1.9799995422363281,-4.5,4,-0.06942861861763294,-1.2897169106702626,88.26000213623047,-1.1684254485295298,92.41999816894531,-4.937581212374083,92.73999786376952,-0.06942861861763294
6010,2023-08-28,91.0,91.3000030517578,88.66000366210938,88.66000366210938,565247.0,0.03573866796989855,-1.2564132660380436,-58.498569521266454,24.396755560464513,13.684499276194742,2.0088935370376078,5.927795995720345,5.709907722220919,0.3774243637345194,14.838777675285536,3.440002441406236,-4.623774733425179,-4.743000030517578,-13.202729636058919,3.7167295750237628,-8.972864833288241,-0.5131352277469148,2.0999984741210938,50.427332778336876,35.527456126744624,4.22986480277067,8,1.1300010681152344,4.854999542236328,4.684999465942383,-1.1599998474121094,-9.120002746582031,0,-0.10373629056490385,-2.047601747486399,87.86000061035156,-1.2897169106702626,88.26000213623047,-1.1684254485295298,92.41999816894531,-0.10373629056490385
6011,2023-08-29,91.58000183105469,92.23999786376952,90.81999969482422,91.33999633789062,703799.0,0.006373646495106522,-1.2187492549412076,0.10256661058726867,26.37074014664185,14.335147250542635,0.889043629781952,4.74687507151036,5.23051549840153,-0.1666321818548795,13.342695386585554,1.4199981689452983,-4.886522330141361,-3.626998138427737,-11.68643148437279,4.432435207517315,-7.656714811400263,0.402718534544789,-4.120002746582031,65.81471790140534,49.39686222691685,4.029716672972528,8,-0.020000457763671875,4.274997711181641,4.30999755859375,-1.7400016784667969,-9.840003967285156,1,-0.10722864706794821,-1.2564132660380436,91.0,-2.047601747486399,87.86000061035156,-1.2897169106702626,88.26000213623047,-0.10722864706794821
6012,2023-08-30,92.37999725341795,92.45999908447266,91.0,91.58000183105469,943731.0,0.008735481615725238,2.0416676600783603,3.333237968084371,32.48319226613815,15.89782879464847,-0.48211959838791074,3.4819411776397686,4.570869334153016,-0.9349264362571432,12.545035512611907,1.4599990844726562,-4.962604743574772,-2.4185024261474695,-10.159582529029947,5.322577676735008,-6.289042477588708,1.4520376252937695,-4.824398193359357,87.23401952800532,67.25016012771603,3.8705400514412402,8,-1.4099960327148295,3.4750022888183736,4.455001831054702,-1.614997863769517,-11.77999877929686,2,-0.10435158774906494,-1.2187492549412076,91.58000183105469,-1.2564132660380436,91.0,-2.047601747486399,87.86000061035156,-0.10435158774906494
6013,2023-08-31,94.5,94.68000030517578,92.1999969482422,92.4800033569336,5591220.0,0.022948720606328132,1.0840388394331042,2.525010252057609,45.1361813799027,19.674652401954408,-2.7993026996600605,0.9665045926454923,2.45562035843642,-2.945113180413074,11.682889787363266,2.4800033569335795,-4.992394170183985,-0.015999603271481533,-7.335690849159747,7.3036916426167835,-3.675845226215614,3.643846019672651,-6.748224938964839,97.50692140245579,73.02011349455641,3.6598456229441347,8,-3.4300003051757812,1.3549995422363281,2.684999465942383,-3.7350006103515625,-14.94000244140625,3,-0.1187301716476521,2.0416676600783603,92.37999725341795,-1.2187492549412076,91.58000183105469,-1.2564132660380436,91.0,-0.1187301716476521
6014,2023-09-01,90.0199966430664,93.72000122070312,89.5999984741211,93.72000122070312,1147402.0,-0.04740744293051424,1.227025756391672,-1.8316884784620324,34.77821483602746,22.25078559578706,1.3386277298037044,4.804434660480979,6.944511382115877,1.6114671879901579,10.919796646855309,4.900001525878906,-5.07029479592795,-3.932002639770502,-10.773429734540002,2.909424454998998,-7.352716187155252,-0.511289092385752,-1.8525280673828064,22.591258128414697,-2.547922861163986,3.4207135473847514,9,1.0500030517578125,5.485004425048828,8.840003967285156,1.8950042724609375,-11.479995727539062,4,-0.06976226409113706,1.0840388394331042,94.5,2.0416676600783603,92.37999725341795,-1.2187492549412076,91.58000183105469,-0.06976226409113706
6015,2023-09-04,89.9800033569336,90.23999786376952,89.0999984741211,90.0,935548.0,-0.0004442711355721052,3.5600671396965478,0.005404491439623727,35.49381916596214,24.54438332598519,1.0886445963384972,4.2495124305554555,6.9666757684877325,1.6969673434586952,10.665107757521106,1.1399993896484233,-4.951567737926382,-3.455995941162115,-9.82167401546792,2.90968213314369,-6.638834978315018,-0.27315690400921255,-1.4217828774804673,15.77069164950737,-10.091750629479257,3.182839037152904,9,1.089996337890625,5.524997711181641,8.879997253417969,1.93499755859375,-8.8800048828125,0,-0.07357193264732098,1.227025756391672,90.0199966430664,1.0840388394331042,94.5,2.0416676600783603,92.37999725341795,-0.07357193264732098
6016,2023-09-05,88.45999908447266,89.80000305175781,87.80000305175781,89.62000274658203,1954962.0,-0.016892689661628157,1.631571550469307,58.0099198779092,32.66283808398394,26.511458797203996,2.1653993910450566,5.236216177408409,8.414069755072944,3.238773281133348,10.831673345254325,2.1800003051757812,-4.712861068633259,-4.467000198364261,-10.707380808458396,1.7733804117298746,-7.587190503411335,-1.346809893317186,6.220001220703125,9.592969421418868,-16.218924940825662,3.12019030504707,9,2.6100006103515625,6.869998931884766,10.400001525878906,3.4550018310546875,-5.659996032714844,1,-0.07438392379782055,3.5600671396965478,89.9800033569336,1.227025756391672,90.0199966430664,1.0840388394331042,94.5,-0.07438392379782055
6017,2023-09-06,90.0,90.18000030517578,87.62000274658203,88.0,2458288.0,0.01740900894715991,1.1694888953544758,-1.7241324879640103,40.58253024073704,30.624939617401353,0.2749338419943683,3.1637713543118053,6.786908057315188,1.7240022125414924,10.952416449903865,2.55999755859375,-4.433888632292039,-2.485999298095706,-8.197048873854683,3.2250502776632715,-5.341524085975195,0.36952548978378275,4.542400360107422,33.71102091276119,4.960270919835985,2.85552478787949,9,1.0699996948242188,4.604999542236328,8.960000991821289,1.9150009155273438,-9.160003662109375,2,-0.09177780151367188,1.631571550469307,88.45999908447266,3.5600671396965478,89.9800033569336,1.227025756391672,90.0199966430664,-0.09177780151367188
6018,2023-09-07,86.5,90.5,84.77999877929688,89.69999694824219,1853665.0,-0.03888888888888886,1.3833323266777504,-1.5999984741210938,35.84905969019813,34.19481459667288,3.9102247586985754,6.102423844702841,10.157279902777006,5.203588455018689,12.00409354342988,5.720001220703125,-4.384250442815912,-5.430999374389643,-11.20653974442061,0.34454099564132434,-8.318769559405126,-2.543229189374159,7.765504455566401,19.23938200214374,-10.24264260575129,2.887770185015482,9,3.229999542236328,6.7649993896484375,12.460000991821289,5.415000915527344,-6.44000244140625,3,-0.06820811012576766,1.1694888953544758,90.0,1.631571550469307,88.45999908447266,3.5600671396965478,89.9800033569336,-0.06820811012576766
6019,2023-09-08,85.5999984741211,87.9000015258789,85.41999816894531,87.0,997422.0,-0.010404641917675206,-1.8181822122616358,0.4375008940705243,35.30405617657145,35.40673688735143,4.9795885155999855,6.517489367553935,10.89711401910948,6.051549399750229,13.009812229010958,2.4800033569335938,-4.361183685476078,-5.811000823974609,-11.907797582737388,0.2857959347881689,-8.859399203355991,-2.7626024445932273,8.096375640869141,14.335655941056272,-17.14685900332099,3.048398379381386,9,4.130001068115234,7.665000915527344,13.385002136230469,6.31500244140625,-4.019996643066406,4,-0.07056075961675834,1.3833323266777504,86.5,1.1694888953544758,90.0,1.631571550469307,88.45999908447266,-0.07056075961675834
6020,2023-09-11,85.26000213623047,86.12000274658203,85.26000213623047,85.9000015258789,812887.0,-0.003971919905973009,-1.6875044703526214,0.4571419229323001,34.312087087759835,36.289108769697876,4.9391439633917855,6.331511503166567,11.049702255657706,6.333486975906851,13.940522641939799,0.8600006103515625,-3.7055004398972358,-5.610997390747073,-11.884609749153924,0.6626149676597777,-8.747803569950491,-2.474191211543655,7.901389458618169,8.391665288396387,-24.531230069790816,3.136806179203425,9,4.469997406005859,7.579998016357422,14.384998321533203,6.654998779296875,-5.340003967285156,0,-0.07881774633274985,-1.8181822122616358,85.5999984741211,1.3833323266777504,86.5,1.1694888953544758,90.0,-0.07881774633274985
6021,2023-09-12,84.55999755859375,85.94000244140625,84.4000015258789,85.31999969482422,888409.0,-0.008210234108582792,-1.8518688584810359,1.1875044703526214,33.77374026795492,36.432502992121954,5.072017414262021,6.493361994451902,11.58898632142035,7.018035620923541,14.908612730450532,1.5400009155273438,-3.046406590182144,-5.758001708984381,-12.216142807654776,0.7001393896860151,-8.987072258319586,-2.5289311596491757,8.098510467321788,2.622886438310076,-30.736764687592228,3.229070549335199,9,4.980003356933594,7.790004730224609,15.31500244140625,7.355003356933594,-6.1999969482421875,1,-0.040917681934358296,-1.6875044703526214,85.26000213623047,-1.8181822122616358,85.5999984741211,1.3833323266777504,86.5,-0.040917681934358296
6022,2023-09-13,83.5,84.68000030517578,83.30000305175781,83.69999694824219,620051.0,-0.012535449257306985,-3.600061036087587,0.26315313958741154,38.73105701418337,35.72082250704203,5.2969518032384,6.948770159358816,12.550003208980314,8.013783827049494,16.205021686388687,1.3799972534179688,-2.9406979342884085,-6.2079994201660185,-12.828354862050972,0.41235602171893504,-9.518177141108495,-2.8978216992235417,8.49782750591261,2.777736569610837,-33.24819329829698,3.3101777209424754,9,5.010002136230469,8.010002136230469,16.19499969482422,8.415000915527344,-4.3600006103515625,2,-0.008383196984936392,-1.8518688584810359,84.55999755859375,-1.6875044703526214,85.26000213623047,-1.8181822122616358,85.5999984741211,-0.008383196984936392
6023,2023-09-14,85.94000244140625,86.23999786376953,83.22000122070312,83.5,711654.0,0.029221586124625665,-1.0133310953776042,-12.200198367284656,45.85492688827485,36.95156829062507,1.6930644632969347,4.093288730049522,10.080531313242233,5.5888529528142215,16.905282036137645,3.0199966430664062,-2.8646043835167347,-3.370997238159177,-9.889445774441981,3.1474512981236273,-6.630221506300572,-0.11177297001778186,5.188042619090879,58.119680413161035,17.503276980848057,3.2592242681414003,9,0.9199981689453125,5.239997863769531,13.579998016357422,5.974998474121094,-13.139999389648438,3,-0.05934379751725982,-3.600061036087587,83.5,-1.8518688584810359,84.55999755859375,-1.6875044703526214,85.26000213623047,-0.05934379751725982
6024,2023-09-15,85.58000183105469,86.5199966430664,85.27999877929688,86.44000244140625,1477715.0,-0.00418897603123769,1.4313945486640935,-0.3524589138754784,36.70265733469899,37.085883642706946,1.516494108099863,4.069678365678101,10.361783391834635,5.957513971725447,17.050826925023795,1.2399978637695312,-3.0120816237481307,-3.3549980163574276,-9.820528146869407,3.1105321141545517,-6.587763081613417,-0.12223295110143795,4.59907796866716,71.5152692139632,30.812216974121327,3.2327650652559905,9,1.279998779296875,4.539997100830078,13.684999465942383,6.334999084472656,-16.180000305175795,4,-0.06450110019111821,-1.0133310953776042,85.94000244140625,-3.600061036087587,83.5,-1.8518688584810359,84.55999755859375,-0.06450110019111821
6025,2023-09-18,86.30000305175781,86.80000305175781,85.22000122070312,85.5999984741211,518589.0,0.008413194733560392,-1.1643874271679775,-0.8139582335302781,37.13450857711821,37.58273591972186,0.24539460626481002,3.0110246301454,9.557525924899167,5.283340141119766,17.44918831716344,1.5800018310546875,-3.5871351819415054,-2.3219970703125057,-8.653336872338343,4.009342731713332,-5.4876669713254245,0.8436728307004131,3.0439873184817827,86.03352669647386,46.50315998171585,3.1656699010129175,9,0.55999755859375,3.7199974060058594,12.48249626159668,5.614997863769531,-14.960006713867188,0,-0.0546929438446524,1.4313945486640935,85.58000183105469,-1.0133310953776042,85.94000244140625,-3.600061036087587,83.5,-0.0546929438446524
6026,2023-09-19,85.72000122070312,86.80000305175781,85.41999816894531,86.0999984741211,583835.0,-0.006720762578731776,-1.8163268483701955,-0.5428496692134146,33.59607751611104,36.80646339476342,0.44237444625915145,3.2023252119548715,10.002240610482346,5.925741869567133,18.12097496215533,1.3800048828125,-3.6081699125492577,-2.550999069213873,-8.696729758517208,3.594731620089462,-5.623864413865533,0.5218662754377874,2.8891104515920887,69.83236651763072,34.835180486570316,3.072865344651665,9,1.1399993896484375,4.290000915527344,12.999998092651367,6.194999694824219,-14.459999084472656,1,-0.06766219049419464,-1.1643874271679775,86.30000305175781,1.4313945486640935,85.58000183105469,-1.0133310953776042,85.94000244140625,-0.06766219049419464
6027,2023-09-20,84.27999877929688,85.13999938964844,82.5,83.54000091552734,1206463.0,-0.016798908316609573,1.1463417659883945,-1.9473768747364828,23.9551584712288,35.484918814877936,1.1015017418239523,4.217463037151447,11.176535343034288,7.416572078917426,18.795167200545364,3.220001220703125,-3.7143332239933073,-3.5840015411376953,-9.65044864589305,2.4824455636176594,-6.617225093515373,-0.5507779887600179,3.682419638807289,41.39529107006618,13.71423450250569,3.0332235523776787,9,0.9200019836425781,5.370002746582031,14.639999389648438,8.115001678466797,-11.879997253417969,2,-0.07024202960002346,-1.8163268483701955,85.72000122070312,-1.1643874271679775,86.30000305175781,1.4313945486640935,85.58000183105469,-0.07024202960002346
6028,2023-09-21,82.76000213623047,83.4800033569336,82.13999938964844,83.26000213623047,1112930.0,-0.018035081455646473,1.8510648659177975,-0.6756776262204489,28.21130578936281,34.69683543852143,2.274362043254868,5.59093681864104,12.422512880282113,8.938836514139695,18.4427803612289,2.1399993896484375,-3.6720844443875365,-4.828998184204096,-11.304700743634541,1.6467043752263493,-8.066849463919311,-1.5911469044888804,4.437677703339119,13.304769513880249,-14.39964697871099,3.237851279715222,9,1.7099990844726562,6.1399993896484375,16.139999389648438,10.77499771118164,-12.080001831054688,3,-0.043740969709294863,1.1463417659883945,84.27999877929688,-1.8163268483701955,85.72000122070312,-1.1643874271679775,86.30000305175781,-0.043740969709294863
6029,2023-09-22,81.76000213623047,83.0999984741211,81.63999938964844,82.19999694824219,709119.0,-0.012083131635906796,-3.2941130271853156,0.8799896240234375,26.674244097181628,33.84818621734607,2.9864308402034965,6.440728069326411,13.163461927830838,9.942337962573703,17.917397952095058,1.4599990844726562,-4.015465116927373,-5.523998260498047,-12.501152210303658,1.4531556893075646,-9.01257523540086,-2.035421285595234,4.628448831351733,2.325632973155196,-25.777590712286234,3.488576974902807,9,2.4599990844726562,6.399997711181641,16.397497177124023,11.77499771118164,-10.180000305175781,4,-0.10958902703479989,1.8510648659177975,82.76000213623047,1.1463417659883945,84.27999877929688,-1.8163268483701955,85.72000122070312,-0.10958902703479989
6030,2023-09-25,81.55999755859375,82.0,80.80000305175781,81.45999908447266,736043.0,-0.002446239877825218,1.4489649749710005,-0.227271939102842,28.834365017142716,33.299366745033595,2.912696397161298,6.215944610900351,13.0567752136337,10.146951910254174,18.61391195623928,1.1999969482421875,-3.9687136740160867,-5.252002716064453,-12.444587933478672,1.9405825013497662,-8.848295324771556,-1.6557101073573506,3.973732124960378,12.666575113932291,-17.043677462289324,3.5962926087071074,9,2.2400054931640625,6.180004119873047,15.677501678466797,11.97500228881836,-9.459999084472656,0,-0.14909264831670654,-3.2941130271853156,81.76000213623047,1.8510648659177975,82.76000213623047,1.1463417659883945,84.27999877929688,-0.14909264831670654
6031,2023-09-26,81.76000213623047,82.80000305175781,80.12000274658203,81.12000274658203,770658.0,0.0024522386417806796,-1.0303037308903853,6.4000915541313805,22.459926592647335,31.49146336486293,2.5409520172040345,5.525841968989752,12.647307157342595,9.934244685586407,19.580798939160303,2.6800003051757812,-3.840382856498721,-4.560998153686526,-11.72377204550041,2.6017757381273583,-8.142385099593469,-0.979611207779584,2.826982220964396,32.66933239713609,3.3220083321045983,3.581386945906945,9,1.7000007629394531,5.6399993896484375,15.332496643066406,11.77499771118164,-9.980003356933594,1,-0.12744625154213896,1.4489649749710005,81.55999755859375,-3.2941130271853156,81.76000213623047,1.8510648659177975,82.76000213623047,-0.12744625154213896
6032,2023-09-27,82.73999786376953,83.68000030517578,81.41999816894531,81.81999969482422,914751.0,0.011986248800558652,-1.6279075956778624,1.4374985098824595,34.88746345529111,30.272856316753625,1.6112532050231891,3.9912452011226947,11.4146258257405,8.928274738216956,20.52635772649291,2.2600021362304688,-3.6362092128892414,-3.0990024566650334,-9.82938871961926,3.631383806289193,-6.464195588142147,0.2661906748120799,0.9535901713027641,73.59541893119824,41.194482116417326,3.365193131477113,9,0.7200050354003906,4.660003662109375,14.207500457763672,11.085002899169922,-8.479995727539062,2,-0.13874783688586434,-1.0303037308903853,81.76000213623047,1.4489649749710005,81.55999755859375,-3.2941130271853156,81.76000213623047,-0.13874783688586434
6033,2023-09-28,83.27999877929688,83.30000305175781,82.16000366210938,82.73999786376953,596387.0,0.00652647968901876,2.9309682596056454,0.5869586850878211,40.39735977682775,30.683378810323482,0.7311372797190216,2.7063257974271977,10.681032690558084,8.361024493652423,22.304179048089374,1.1399993896484375,-3.340625113186036,-1.9980014801025447,-7.434856675973947,3.4388537157688575,-4.716429078038246,0.7204261178331564,-3.1599960327148438,88.76399437653231,51.844017892355055,2.718427597935703,9,0.18000411987304688,4.120002746582031,12.867502212524414,10.72500228881836,-7.260002136230469,3,-0.13064358084648175,-1.6279075956778624,82.73999786376953,-1.0303037308903853,81.76000213623047,1.4489649749710005,81.55999755859375,-0.13064358084648175
6034,2023-09-29,83.73999786376953,84.62000274658203,83.63999938964844,84.0,871504.0,0.005523524150038872,-3.260892640936759,-0.4814846211446898,43.77048052630262,31.42070902689953,-0.019349256606105314,1.8463871157697724,10.034597999421436,7.877132301748844,23.145274498529307,1.3400039672851562,-3.136941394276775,-1.2240024566650334,-6.2148177245662595,3.7668128112361927,-3.7194100906156535,1.2714051772855868,-3.5563951110839866,80.4443359375,38.26684273409086,2.495407633950616,9,-0.2799949645996094,3.660003662109375,10.627500534057617,10.595001220703125,-7.1199951171875,4,-0.1559588952920694,2.9309682596056454,83.27999877929688,-1.6279075956778624,82.73999786376953,-1.0303037308903853,81.76000213623047,-0.1559588952920694
6035,2023-10-02,83.36000061035156,84.91999816894531,82.72000122070312,83.80000305175781,674519.0,-0.004537822583135953,-1.5581341707918597,1.6923031779101498,44.94950986940126,32.682201510598446,-0.11202971589881372,1.797141645242391,10.136726251086216,8.232061615833956,23.99186329667527,2.1999969482421875,-3.305878012859651,-1.2729995727539034,-5.710529296219391,3.1645301507115846,-3.4917644344866545,0.9457652889788477,-2.998941857910154,67.50001986823388,19.479772425274682,2.2187648617327445,10,-0.7299995422363281,4.040000915527344,10.632499694824219,12.325000762939453,-7.620002746582031,0,-0.14131476359219275,-3.260892640936759,83.73999786376953,2.9309682596056454,83.27999877929688,-1.6279075956778624,82.73999786376953,-0.14131476359219275
6036,2023-10-03,81.87999725341797,83.12000274658203,81.5999984741211,82.0999984741211,699186.0,-0.01775435875836362,-2.897452951993427,0.5,43.414628700020536,34.844364869353086,0.8560041116961798,2.908007363139177,11.209226340943587,9.674943010427,24.62398015616008,1.7600021362304688,-3.2859803698322025,-2.4240028381347685,-6.636858253258509,1.7888525769889725,-4.530430545696646,-0.3175751305728909,-1.2454021359863248,13.142830984933035,-38.923133717557995,2.106427707561873,10,0.6400032043457031,5.5200042724609375,12.112503051757812,13.935001373291016,-7.4799957275390625,1,-0.11944307654319841,-1.5581341707918597,83.36000061035156,-3.260892640936759,83.73999786376953,2.9309682596056454,83.27999877929688,-0.11944307654319841
6037,2023-10-04,81.73999786376953,82.36000061035156,81.0199966430664,81.76000213623047,678500.0,-0.0017098118508130922,1.1967256172299072,0.09092800665834373,28.99999313355015,34.93199679648501,0.6680686746939273,2.5270210301149234,10.9542602701585,9.772477985843011,25.513177891744082,1.3400039672851562,-3.3538711055367827,-2.1510021209716825,-5.554468674479423,1.2524644325360583,-3.852735397725553,-0.4492688442178121,-0.8482785632470637,18.461562538513757,-31.4821171717258,1.7017332767538678,10,0.7800025939941406,5.660003662109375,11.96750259399414,14.115001678466797,-5.819999694824219,2,-0.12184975953966015,-2.897452951993427,81.87999725341797,-1.5581341707918597,83.36000061035156,-3.260892640936759,83.73999786376953,-0.12184975953966015
6038,2023-10-05,80.5999984741211,81.44000244140625,80.05999755859375,80.0999984741211,902140.0,-0.013946653039414003,-3.7586225040119965,-24.994660564454616,26.901667920538273,34.9572661101913,1.6421382476693793,3.3754023348415103,11.627935098586832,10.845708263444862,25.754360279521737,1.6800003051757812,-3.3465013074579844,-2.9960014343261747,-6.469368850053698,0.47736598140134845,-4.732685142189936,-1.2593177264624131,4.319999694824219,11.111128553711874,-34.612475701224334,1.7366837078637636,10,1.8899993896484375,6.770000457763672,12.812501907348633,15.255001068115234,-6.400001525878906,3,-0.07866000568134324,1.1967256172299072,81.73999786376953,-2.897452951993427,81.87999725341797,-1.5581341707918597,83.36000061035156,-0.07866000568134324
6039,2023-10-06,79.55999755859375,81.0,78.33999633789062,80.54000091552734,1334261.0,-0.012903237409629287,1.8000016061870325,-1.9600067138671875,19.63963158979999,33.935629062708784,2.611921584530762,4.152606659000639,12.194419161192286,11.869057669594014,26.181696509291058,2.660003662109375,-3.0526036186613084,-3.7340023040771513,-7.510789016443198,0.04278440828889529,-5.622395660260182,-1.8456089478941209,5.262800598144537,18.54104682684526,-21.171371639162118,1.8883933561830242,10,2.0699996948242188,6.470001220703125,13.902502059936523,16.295001983642578,-5.7599945068359375,4,-0.044494733838072675,-3.7586225040119965,80.5999984741211,1.1967256172299072,81.73999786376953,-2.897452951993427,81.87999725341797,-0.044494733838072675
6040,2023-10-09,78.54000091552734,79.62000274658203,78.18000030517578,79.55999755859375,632642.0,-0.012820471020190904,1.526304518046084,1.040809335855696,18.890815703857868,33.53906118617662,3.529662915520376,4.894276540290662,12.687045688387258,12.875244209272381,26.603419964577046,1.44000244140625,-2.8591871764279233,-4.417998886108393,-8.629061512730445,-0.20693625948634065,-6.523530199419412,-2.312467572797374,6.023485168457043,7.287458146459593,-27.432933762110643,2.105531313311025,10,3.009998321533203,5.799999237060547,14.747499465942383,17.314998626708984,-1.6399993896484375,0,-0.024446118494578895,1.8000016061870325,79.55999755859375,-3.7586225040119965,80.5999984741211,1.1967256172299072,81.73999786376953,-0.024446118494578895
6041,2023-10-10,81.0999984741211,81.45999908447266,79.4800033569336,79.4800033569336,981173.0,0.032594824659438526,-1.4444465375631075,-1.5882357341072457,37.44075315285129,33.82276004146108,0.9679931030761963,2.173194612685137,9.652401849435051,10.286164287746658,26.445301441200897,2.9199981689453125,-2.464991649674346,-1.6850013732910156,-5.9032367876456675,2.5332340410636363,-3.7941190804683487,0.4241163338863174,3.0804784631347815,69.85641042489154,34.49403729226498,2.1091177071773277,10,0.4500007629394531,3.240001678466797,12.187501907348633,14.755001068115234,-2.6199951171875,1,-0.06609125414548478,1.526304518046084,78.54000091552734,1.8000016061870325,79.55999755859375,-3.7586225040119965,80.5999984741211,-0.06609125414548478
6042,2023-10-11,82.80000305175781,83.41999816894531,81.63999938964844,82.12000274658203,1494120.0,0.020961832424438276,-1.1707209281770012,0.4197545399743802,50.15576675688443,34.9070274836896,-0.8075244377433961,0.4406515897912868,7.544135376994376,8.557406687295185,25.64879934860765,2.3199996948242188,-2.078946592138294,0.0500030517578125,-4.154848097579915,4.25485420109554,-2.052422522911044,2.152428626426669,1.0204452875732528,88.16802729111248,47.94942628762393,2.102425574668861,10,-1.2500038146972656,1.5399971008300781,10.399995803833008,13.054996490478516,-6.220001220703125,2,-0.10144929005169379,-1.4444465375631075,81.0999984741211,1.526304518046084,78.54000091552734,1.8000016061870325,79.55999755859375,-0.10144929005169379
6043,2023-10-12,80.83999633789062,83.5199966430664,80.80000305175781,83.33999633789062,1039184.0,-0.023671577797430787,-1.1085331377674739,-3.67646893828047,46.66664823819172,35.228823896121725,0.8604554799252782,2.1070160290556714,9.077582488563792,10.494215556594426,25.652869880348778,2.7199935913085938,-1.654165304922813,-1.655003356933591,-5.659084641762547,2.3490779278953653,-3.657043999348062,0.3470372854808801,-2.6599960327148438,49.812693949628816,4.602567632052988,2.002040642414475,10,0.7100028991699219,3.5000038146972656,11.997503280639648,15.015003204345703,-2.1999969482421875,3,-0.06086094002752018,-1.1707209281770012,82.80000305175781,-1.4444465375631075,81.0999984741211,1.526304518046084,78.54000091552734,-0.06086094002752018
6044,2023-10-13,80.05999755859375,80.80000305175781,79.69999694824219,80.44000244140625,950803.0,-0.009648674104791866,1.0,0.152001953125,44.78442458043651,35.210481086236754,1.1885375325612557,2.58478970996606,9.376089618188502,11.263809288423914,25.913935471500242,1.1399993896484375,-1.5947051671418535,-2.159001922607416,-6.0263726548588465,1.7083688096440142,-4.092687288733131,-0.225316556481701,-1.7731973266601528,35.20596521908093,-13.537389845958195,1.9336853661257132,10,0.7900009155273438,2.9800033569335938,11.437501907348633,14.455001831054688,-1.4199981689453125,4,-0.07319511352798613,-1.1085331377674739,80.83999633789062,-1.1707209281770012,82.80000305175781,-1.4444465375631075,81.0999984741211,-0.07319511352798613
6045,2023-10-16,81.58000183105469,81.87999725341797,79.12000274658203,79.83999633789062,1015458.0,0.018985814624194575,1.3589733557650925,-4.578902987471892,49.42675078760112,35.87849465152348,-0.6822594189339526,0.730497025629262,7.414566884826641,9.778857454060613,26.14041228926639,2.7599945068359375,-1.6386841275406567,-0.40299758911132244,-3.7648094466487976,2.9588142684261527,-2.08390351788006,1.2779083396574151,-3.188537670898441,55.90914765673226,4.920517026374938,1.6809059287687396,10,-0.7300033569335938,0.9099998474121094,9.917497634887695,12.93499755859375,-4.959999084472656,0,-0.09536649429609723,1.0,80.05999755859375,-1.1085331377674739,80.83999633789062,-1.1707209281770012,82.80000305175781,-0.09536649429609723
6046,2023-10-17,79.91999816894531,81.83999633789062,79.36000061035156,81.33999633789062,950651.0,-0.02034816897340974,1.0495847966859397,-0.8160883253093403,41.39194889893203,37.2553786254548,0.7492744620073921,2.038199260216544,8.658174611315971,11.455355597733245,26.37912819568286,2.4799957275390625,-1.8269138973207504,-1.7730010986328182,-4.756896116587342,1.2108939193217054,-3.26494860761008,-0.2810535896555564,-1.4259633591308614,18.181739365649644,-28.710193149432225,1.491947508977259,10,0.9300003051757812,2.5700035095214844,11.365001678466797,14.595001220703125,-2.9199981689453125,1,-0.03778774664987283,1.3589733557650925,81.58000183105469,1.0,80.05999755859375,-1.1085331377674739,80.83999633789062,-0.03778774664987283
6047,2023-10-18,78.36000061035156,80.22000122070312,78.22000122070312,79.19999694824219,1708820.0,-0.01951948941860615,-2.571444141689373,0.5915474796101482,35.862081666048425,38.2509801527337,1.9885118427004755,3.301199400332578,9.769260908560668,13.037633652832312,25.88531336572687,2.0,-2.074132397152681,-3.036998748779297,-6.113436698601262,0.039439201042668515,-4.5752177236902725,-1.4987797738683213,5.159996032714844,2.641500199372086,-37.34475274801207,1.5382189749109796,10,2.4899978637695312,4.130001068115234,12.585000991821289,15.96500015258789,-1.3600006103515625,2,0.0015314286070358119,1.0495847966859397,79.91999816894531,1.3589733557650925,81.58000183105469,1.0,80.05999755859375,0.0015314286070358119
6048,2023-10-19,79.13999938964844,79.9800033569336,77.55999755859375,78.18000030517578,1456731.0,0.009954042537281937,-1.200000693579878,-1.1428610354223434,37.02032681519867,40.182168511111335,1.0947583084929988,2.356935031139841,8.579489247225794,12.334814058134626,25.34507388418862,2.4200057983398438,-2.1905398945347514,-2.0759998321533146,-5.239518392182873,1.087518727876244,-3.657759112168094,-0.49424055213853535,4.273997344970709,36.574119043287986,1.6350873374074908,1.5817592800147826,10,1.3999977111816406,3.0400009155273438,10.870002746582031,14.635002136230469,-1.4000015258789062,3,-0.03234770758576222,-2.571444141689373,78.36000061035156,1.0495847966859397,79.91999816894531,1.3589733557650925,81.58000183105469,-0.03234770758576222
6049,2023-10-20,72.80000305175781,75.72000122070312,71.22000122070312,71.22000122070312,3719441.0,-0.08011114969404332,-4.696195930350469,1.645836810274261,27.702715328956316,41.16126846945561,7.124192738284137,8.423110329193747,14.479173387130515,18.747840646981103,25.210077050454384,7.9199981689453125,-2.3145594148455473,-7.967996215820307,-12.868184378951653,-3.06780805268896,-10.418090297385973,-5.517902134254641,10.379833715820325,14.821786295283443,-15.337617886569964,2.45009408156567,10,4.569995880126953,6.209999084472656,16.21999740600586,20.93499755859375,5.3600006103515625,4,0.08021972655328913,-1.200000693579878,79.13999938964844,-2.571444141689373,78.36000061035156,1.0495847966859397,79.91999816894531,0.08021972655328913
6050,2023-10-23,69.40000152587889,70.87999725341797,67.66000366210939,70.22000122070311,3206282.0,-0.046703315705380666,2.009351392013295,-0.5189865471718157,25.625014156099752,39.84840858092766,10.159745989866977,11.452585855981894,17.388341919990197,22.163202527669185,25.059373471373707,5.139999389648423,-2.4207529480536465,-10.759997940063485,-17.797747211684452,-3.722248668442518,-14.278872575873976,-7.241123304252994,13.062245108886742,12.270795222210078,-19.21321422833106,3.5188746358104854,10,6.189998626708999,7.830001831054702,19.089998245239272,24.33499908447267,8.83999633789064,0,0.13314117666588232,-4.696195930350469,72.80000305175781,-1.200000693579878,79.13999938964844,-2.571444141689373,78.36000061035156,0.13314117666588232
6051,2023-10-24,71.33999633789062,71.5,68.98000335693361,69.40000152587889,1704360.0,0.027953815120426384,1.2300834168852395,-2.365848212208914,31.021896082640282,37.722422950456085,7.475868258044471,9.161646859048915,14.984121629164889,20.190926463648623,25.241684073365533,2.519996643066392,-2.319495566991094,-8.299002838134768,-16.31307882243945,-0.2849268538300862,-12.306040830287102,-4.291964845982434,9.938070859062506,29.29931043866589,-3.6736570234538206,4.00703799215234,10,4.250003814697266,5.890007019042969,17.100004196166992,22.395004272460938,8.960006713867188,1,0.07401186823284212,2.009351392013295,69.40000152587889,-4.696195930350469,72.80000305175781,-1.200000693579878,79.13999938964844,0.07401186823284212
6052,2023-10-25,71.26000213623047,71.9800033569336,70.55999755859375,71.33999633789062,1165290.0,-0.0011213093042684585,1.0882311692537263,-0.041234234836537514,32.27031580020602,36.122830457346566,6.422120939546204,8.788059374268968,14.586810641902275,20.242317307424713,25.82538829426262,1.4200057983398438,-2.129362935592482,-7.804997253417966,-16.499491571533383,0.8894970646974514,-12.152244412475682,-3.45775009436025,8.928619977935156,29.22076755921907,-6.248341174514088,4.347247159057712,10,3.509998321533203,5.1399993896484375,17.174999237060547,22.474998474121094,8.860000610351562,2,0.08055006583912472,1.2300834168852395,71.33999633789062,2.009351392013295,69.40000152587889,-4.696195930350469,72.80000305175781,0.08055006583912472
6053,2023-10-26,72.4000015258789,72.58000183105469,69.94000244140625,70.69999694824219,1148791.0,0.015997745656378903,1.563099748526901,-21.251597520267048,36.45991407407152,35.197884845528236,4.424263979076301,7.158168049479713,13.03158496337798,19.066960156710962,26.48134174750347,2.6399993896484375,-2.3769737392391335,-6.120998001098627,-15.06303190413341,2.821035901936156,-10.592014952616026,-1.6499810495812284,6.786331112122227,58.8089243118397,20.32284020404642,4.4710169515173925,10,2.3699989318847656,3.8899993896484375,15.024999618530273,20.974998474121094,8.379997253417969,3,0.06353588918747266,1.0882311692537263,71.26000213623047,1.2300834168852395,71.33999633789062,2.009351392013295,69.40000152587889,0.06353588918747266
6054,2023-10-27,70.68000030517578,72.4800033569336,70.12000274658203,72.41999816894531,858795.0,-0.023756922437195294,1.537623823294161,-1.0235253990835775,35.519526921305925,33.65263774927322,5.223046376012405,8.27378131853331,14.332957803265629,20.777648013781345,27.870132057349327,2.3600006103515625,-3.0544615668632957,-7.187999343872065,-16.427787532144833,2.051788844400704,-11.807893438008449,-2.56810524973568,7.584226014754009,61.382068435074025,18.166780860604824,4.619894094136382,10,4.069999694824219,5.6100006103515625,16.005001068115234,22.514999389648438,10.720001220703125,4,0.0998867788357487,1.563099748526901,72.4000015258789,1.0882311692537263,71.26000213623047,1.2300834168852395,71.33999633789062,0.0998867788357487
6055,2023-10-30,71.58000183105469,72.33999633789062,70.83999633789062,71.0999984741211,728884.0,0.01273346805309794,-1.999977111991028,-0.2758643369214917,31.318690367291836,32.53338680131319,3.0791792668592137,6.794351819211641,13.033563289492221,19.87666554096613,29.005344839732615,1.6599960327148438,-3.5755160585361665,-5.698997879028326,-14.966523873969166,3.568528115912514,-10.332760876498753,-1.065234881557899,5.835886676249473,72.22221044846013,31.03939164215388,4.633762997470421,10,2.3600006103515625,4.709999084472656,14.60999870300293,21.36499786376953,10.339996337890625,0,0.0919251419772944,1.537623823294161,70.68000030517578,1.563099748526901,72.4000015258789,1.0882311692537263,71.26000213623047,0.0919251419772944
6056,2023-10-31,72.0999984741211,72.37999725341797,71.30000305175781,71.30000305175781,915167.0,0.007264551966535526,-1.7000009536797733,1.6666454740522927,27.983525528178703,31.657991674883224,1.4899451095796223,5.801542861932504,12.106178611102052,19.353592264589835,29.815730644404315,1.0799942016601562,-4.049970168533605,-4.6900012969970675,-13.967408913805343,4.587406319811208,-9.328705105401198,-0.0512974885929367,4.535419245567482,81.81805045805277,44.65443290295295,4.638703808404134,10,1.7200050354003906,4.19000244140625,13.670003890991211,20.425003051757812,12.139999389648438,1,0.08515949403039547,-1.999977111991028,71.58000183105469,1.537623823294161,70.68000030517578,1.563099748526901,72.4000015258789,0.08515949403039547
6057,2023-11-01,71.77999877929688,72.12000274658203,70.33999633789061,72.0999984741211,630020.0,-0.004438276027690535,8.888698158391161,-0.4000019073595468,30.00882128151001,30.87893550447337,0.8698935028781563,5.625529339526594,12.016988512328169,19.636050310888606,30.55356542351251,1.7800064086914205,-4.798797283854242,-4.512001037597656,-13.73977874979974,4.715776674604427,-9.125889893698698,0.10188781850338557,4.137385815785365,69.69684709418259,32.72324317580838,4.6138888561010445,11,-0.089996337890625,4.510002136230469,13.650003433227539,20.40500259399414,13.620002746582031,2,0.11869607714340491,-1.7000009536797733,72.0999984741211,-1.999977111991028,71.58000183105469,1.537623823294161,70.68000030517578,0.11869607714340491
6058,2023-11-02,74.26000213623047,75.63999938964844,72.13999938964844,72.69999694824219,761161.0,0.03455006128599836,-1.6119400010817797,-4.875020861645567,38.09524406083098,32.03366091912611,-2.6542580081381573,2.789199536001121,9.282286234226419,17.085601817508575,30.400649624922877,3.8600006103515625,-5.272551664726578,-1.7149978637695256,-10.753300238347634,7.323304510808583,-6.23414905105858,2.804153323519529,-6.5999984741210795,75.00003455343828,36.24124005755065,4.519151187289058,11,-2.6100006103515625,2.029998779296875,11.170000076293945,17.924999237060547,11.779998779296875,3,0.07891193700212074,8.888698158391161,71.77999877929688,-1.7000009536797733,72.0999984741211,-1.999977111991028,71.58000183105469,0.07891193700212074
6059,2023-11-03,76.0199966430664,76.0199966430664,74.27999877929688,74.31999969482422,266192.0,0.023700437061760615,1.0470599851002145,1.0897380094193365,38.699168736580724,33.486344761401774,-4.3688988186700755,0.7909514928137611,7.295687973783913,15.279051741699192,29.68364142771301,1.7599945068359375,-5.5068238548609685,0.22199668884277912,-8.65796370102396,9.101957078709518,-4.21798350609059,4.661976883776148,-8.200393066406235,100.0,60.79118295305177,4.439980194933373,11,-3.5199966430664062,0.2700042724609375,9.410005569458008,16.16500473022461,10.360000610351562,4,0.06261513215502901,-1.6119400010817797,74.26000213623047,8.888698158391161,71.77999877929688,-1.7000009536797733,72.0999984741211,0.06261513215502901
6060,2023-11-06,76.62000274658203,77.0,75.58000183105469,76.76000213623047,1072229.0,0.007892740463181225,3.5806753297893286,-0.08235272998177917,42.990659657817886,34.816207380865954,-4.287969808378023,0.04187573303138947,6.370151108917625,14.627522859738832,28.731020962520184,1.4199981689453125,-5.8496484041308605,0.9180027008056584,-7.878262752777488,9.714268154388805,-3.4801300259859147,5.3161354275972315,-8.472383447265614,94.29433867161548,50.26008456681893,4.398132726791576,11,-3.1500015258789062,-0.3300018310546875,8.809999465942383,15.564998626708984,9.219993591308594,0,0.0623857818839626,1.0470599851002145,76.0199966430664,-1.6119400010817797,74.26000213623047,8.888698158391161,71.77999877929688,0.0623857818839626
6061,2023-11-07,75.73999786376953,76.87999725341797,75.44000244140625,76.33999633789062,685731.0,-0.01148531520839391,-1.4000127157707347,4.285722070844686,44.26945854978049,36.149445464152,-3.0376269757991423,0.5267399223758673,6.888989704377579,15.409488847473426,28.78647381161746,1.4399948120117188,-5.383876374707825,0.3059978485107422,-8.116458783258196,8.72845448027968,-3.905230467373727,4.517226164395211,-7.061235722412093,81.08105940843589,30.496824838943517,4.211228315884466,11,-2.2699966430664062,-0.14999771118164062,9.275003433227539,16.445003509521484,7.0200042724609375,1,0.08159493635438841,3.5806753297893286,76.62000274658203,1.0470599851002145,76.0199966430664,-1.6119400010817797,74.26000213623047,0.08159493635438841
6062,2023-11-08,74.4000015258789,75.30000305175781,73.87999725341797,75.23999786376953,1018114.0,-0.017692056716199334,1.958324723833744,1.3999974568620221,39.88044453783019,36.529504404569636,-1.3470362989789635,1.2702911677942836,7.819012224627812,16.65671001374635,29.97432898474863,1.8600006103515625,-4.5357997847027605,-0.6139984130859375,-8.294974029602344,7.0669772034304685,-4.4544862213441405,3.2264893951722655,-5.221965113002909,46.5020957284815,-5.612488136304215,3.840487808258206,11,-0.8400001525878906,1.1899986267089844,10.559999465942383,17.78499984741211,12.819999694824219,2,0.13225801258173275,-1.4000127157707347,75.73999786376953,3.5806753297893286,76.62000274658203,1.0470599851002145,76.0199966430664,0.13225801258173275
6063,2023-11-09,75.91999816894531,76.31999969482422,73.77999877929688,74.33999633789062,735566.0,0.02043006198780395,1.1344501718213058,-1.880962761126249,58.38708777663746,39.07034449960647,-2.5872937341065807,-0.6716333492727529,5.829907004434446,14.97104129997092,30.769127014098096,2.5400009155273438,-3.873262766536598,1.1519981384277287,-6.04311519092407,8.347111467779527,-2.4455585262481776,4.749554803103635,-6.272643940841874,66.45958317932387,9.230000411216707,3.5975566646758996,11,-2.25,-0.3299980163574219,9.040002822875977,16.265003204345703,9.220001220703125,3,0.12486832963085259,1.958324723833744,74.4000015258789,-1.4000127157707347,75.73999786376953,3.5806753297893286,76.62000274658203,0.12486832963085259
6064,2023-11-10,74.19999694824219,75.5199966430664,73.66000366210938,75.5,563280.0,-0.022655443390232843,1.7761165136987862,-0.8227857880962268,64.18439156671872,42.722089077320575,-0.3525456725652276,0.6185552235157274,7.195567075650828,16.541469595859738,31.25389810297111,2.2599945068359375,-3.2696844102095923,-0.2750030517578068,-7.026319094413822,6.476312990898208,-3.6506610730858142,3.1006549695702006,-4.11148397382496,16.167481383343233,-44.817929138239464,3.375658021328006,11,-0.529998779296875,1.3900032043457031,10.730001449584961,17.955001831054688,10.44000244140625,4,0.15956879318396866,1.1344501718213058,75.91999816894531,1.958324723833744,74.4000015258789,-1.4000127157707347,75.73999786376953,0.15956879318396866
6065,2023-11-13,73.80000305175781,74.55999755859375,73.37999725341797,74.5,587359.0,-0.005390753543607185,1.8780773739742087,0.5384579269223094,57.997426441773,46.056966956608825,0.4419475938417463,0.42773644733401284,7.230555412123238,16.77495307158118,32.31539442123126,1.1800003051757812,-2.8639773370605184,-0.28599700927733807,-6.152125029713844,5.5801310111591675,-3.219061019495598,2.647067000940922,-3.296800855805614,12.000165666852679,-50.804223887056196,2.9330640102182532,11,-0.1300048828125,1.7899971008300781,10.02999496459961,17.4949951171875,11.6199951171875,0,0.1704606189899136,1.7761165136987862,74.19999694824219,1.1344501718213058,75.91999816894531,1.958324723833744,74.4000015258789,0.1704606189899136
6066,2023-11-14,76.9000015258789,76.91999816894531,73.33999633789062,73.72000122070312,945761.0,0.04200539764133859,1.223608047368683,-4.542877384196185,65.32609038181815,49.98110796775417,-2.1295072314272403,-3.06737930534959,3.843049784962659,13.50657753011697,33.05803183312725,3.5800018310546875,-2.171017785000899,2.965001296997073,-2.4031597447387583,8.333162338732905,0.28092077612915034,5.649081817864996,-6.006991461683839,99.4414348369058,31.05098914000827,2.684080520867916,11,-2.3300018310546875,-1.3100013732910156,6.0449981689453125,13.96500015258789,9.019996643066406,1,0.1162548066920801,1.8780773739742087,73.80000305175781,1.7761165136987862,74.19999694824219,1.1344501718213058,75.91999816894531,0.1162548066920801
6067,2023-11-15,78.4800033569336,79.30000305175781,76.94000244140625,76.94000244140625,862342.0,0.020546187252323822,-2.0649340355014343,0.48427697098671096,66.13588910000664,53.09673519432924,-2.9716694329473086,-4.888569363907322,1.9383263575040104,11.750348419889349,33.35186574336263,2.4000015258789062,-1.3455141122466046,4.539002990722651,-0.850210048841376,9.928216030286677,1.8443964709406373,7.233609510504664,-7.220573896590224,86.24163135728824,15.951839966819165,2.6946065197820124,11,-2.160003662109375,-2.890003204345703,4.464996337890625,12.384998321533203,5.959999084472656,2,0.05453616967663821,1.223608047368683,76.9000015258789,1.8780773739742087,73.80000305175781,1.7761165136987862,74.19999694824219,0.05453616967663821
6068,2023-11-16,76.58000183105469,78.91999816894531,76.36000061035156,78.0,884382.0,-0.024210008213653378,-1.7526846435925412,-0.9220761849086703,65.50999623343705,56.075716027313284,-0.7911672321111638,-3.3625918673941726,3.5976657712102167,13.461285156268076,33.35919337440498,2.55999755859375,-0.47170700298003965,2.7670013427734403,-2.2079726617780437,7.741975347324924,0.2795143404976983,5.254488345049182,-4.677326483398161,54.36244703593236,-16.349623650124883,2.487487002275742,11,-0.26000213623046875,-0.9900016784667969,6.364997863769531,14.109996795654297,7.180000305175781,3,0.13893965964014532,-2.0649340355014343,78.4800033569336,1.223608047368683,76.9000015258789,1.8780773739742087,73.80000305175781,0.13893965964014532
6069,2023-11-17,78.63999938964844,79.22000122070312,77.0199966430664,77.0199966430664,686994.0,0.026899941359865398,-1.7160504292704521,-1.1408484757309723,67.49256719767473,58.79815019840848,-2.7272312240567516,-5.2308258002480414,1.3449956988212932,11.21365989546915,31.76713769395204,2.6399993896484375,0.4379268693183178,4.534999084472659,-0.8576414535666004,9.927639622511919,1.8386788154530223,7.231319353492296,-6.1455378256638085,88.92612552644043,17.64478260335649,2.696320269019633,11,-2.3199996948242188,-3.8699989318847656,4.305000305175781,11.325000762939453,5.879997253417969,4,0.08265513797620416,-1.7526846435925412,76.58000183105469,-2.0649340355014343,78.4800033569336,1.223608047368683,76.9000015258789,0.08265513797620416
6070,2023-11-20,78.63999938964844,79.45999908447266,78.26000213623047,78.5,818684.0,0.0,-2.870988383540067,0.08641922980921836,66.63276255154014,61.28296175415956,-2.6938485166401165,-4.746448019426651,1.1593114702872498,11.014227683710516,29.492437040738018,1.1999969482421875,1.0151088258667613,4.0729991912841825,-1.2044212716286182,9.350419654196983,1.4342889598277822,6.711709422740583,-5.601094506641957,86.60131818924131,15.964888001988626,2.6387102314563986,11,-2.240001678466797,-3.8699989318847656,3.3050003051757812,11.325000762939453,4.260002136230469,0,0.07629705043957302,-1.7160504292704521,78.63999938964844,-1.7526846435925412,76.58000183105469,-2.0649340355014343,78.4800033569336,0.07629705043957302
6071,2023-11-21,76.62000274658203,79.55999755859375,76.44000244140625,78.9000015258789,832600.0,-0.025686630960634282,-1.3636332109932665,-16.285776566757495,61.32960102468231,63.66620136380978,-0.5988737534424615,-2.435472645052073,2.9888896331344483,12.840181909438428,27.413770778317353,3.1199951171875,1.42647828462961,1.7890022277832003,-3.334737857451614,6.912742313018015,-0.7728678148342141,4.350872270400615,-2.93898844342894,8.125074505877024,-60.043017392356575,2.561870042617408,11,-0.17000579833984375,-1.8700027465820312,5.049997329711914,13.34499740600586,6.3600006103515625,1,0.11485245506279806,-2.870988383540067,78.63999938964844,-1.7160504292704521,78.63999938964844,-1.7526846435925412,76.58000183105469,0.11485245506279806
6072,2023-11-22,77.0,77.54000091552734,74.91999816894531,76.62000274658203,659282.0,0.004959504565339001,2.5890471089279647,-0.16666555125751228,57.113187255020414,63.524656861407905,-0.6384117783949819,-2.49111566378906,2.4531356018768946,12.304703006705282,25.63871007543438,2.6200027465820312,1.6755855704306697,1.8819995880126896,-3.038538138641826,6.802537314667205,-0.5782692753145682,4.342268451339947,-2.613507706194028,44.82763156596632,-21.547794189473883,2.4602688633272587,11,-0.5500030517578125,-3.05999755859375,4.670000076293945,12.540000915527344,6.459999084472656,2,0.11584413206422495,-1.3636332109932665,76.62000274658203,-2.870988383540067,78.63999938964844,-1.7160504292704521,78.63999938964844,0.11584413206422495
6073,2023-11-23,77.0,77.81999969482422,76.62000274658203,76.9800033569336,480365.0,0.0,-2.2432443578402563,0.05262312526351717,52.800010811946684,62.25972566643323,-0.5242311901575931,-2.2438699335937713,2.215506850501967,12.16903891961185,23.608532351108252,1.1999969482421875,1.960905586094043,1.6519996643066435,-3.162494678133527,6.466494006746814,-0.7552475069134346,4.0592468355267215,-2.0800018310546875,44.82763156596632,-16.580093248150014,2.407247171220084,11,-0.5500030517578125,-3.1799964904785156,4.670000076293945,12.240001678466797,3.4000015258789062,3,0.09662340832995131,2.5890471089279647,77.0,-1.3636332109932665,76.62000274658203,-2.870988383540067,78.63999938964844,0.09662340832995131
6074,2023-11-24,77.73999786376953,78.0199966430664,76.81999969482422,76.9800033569336,521893.0,0.009610361867136819,-1.2222128032325972,38.00610454025181,53.174592190330216,61.7238551940507,-0.7926252656095585,-2.5590342648386297,1.2531853563743311,11.274268110238026,21.437371243899193,1.1999969482421875,2.5233565953593597,2.0389976501464844,-2.3509715269816525,6.428966827274621,-0.15598693841758404,4.233982238710553,-2.8199996948242188,60.77586348643644,3.382333045821518,2.1949845885640693,11,-1.2900009155273438,-4.129997253417969,3.6200008392333984,10.900001525878906,2.4000015258789062,4,0.07743766964092669,-2.2432443578402563,77.0,2.5890471089279647,77.0,-1.3636332109932665,76.62000274658203,0.07743766964092669
6075,2023-11-27,78.16000366210938,79.05999755859375,77.19999694824219,77.19999694824219,599594.0,0.005402698866494138,-2.874974171501232,1.263175858815026,57.04309634672476,60.80352252348477,-0.5913073067329435,-2.5937924628155002,0.5879412575594358,10.694292799530075,18.98803362195638,1.8600006103515625,2.519560846567515,2.1300033569335994,-1.9337112678983743,6.193717981765573,0.09814604451761966,4.161860669349579,-2.6832055664062437,69.82771377928027,14.793078553731846,2.031857312415986,11,-0.9200057983398438,-4.5500030517578125,0.029996871948242188,7.019996643066406,-0.12000274658203125,0,0.08137145193149786,-1.2222128032325972,77.73999786376953,-2.2432443578402563,77.0,2.5890471089279647,77.0,0.08137145193149786
6076,2023-11-28,78.23999786376953,78.81999969482422,77.80000305175781,78.08000183105469,647923.0,0.0010234672199604944,-1.8333492280467516,0.1666613685130732,62.060302952463836,60.350679618202236,-0.5154375024539206,-2.308569578775945,0.277280065799971,10.432093574356614,16.428642810154404,1.0199966430664062,2.55849037209515,1.9029975891113224,-1.824415336597042,5.630410514819687,0.03929112625714026,3.7667040519655046,-2.2732158325195257,80.1932411663024,23.084606155088828,1.863706462854183,11,-1.0,-3.9699974060058594,-1.829996109008789,4.100002288818359,1.8400039672851562,1,0.05956037563067573,-2.874974171501232,78.16000366210938,-1.2222128032325972,77.73999786376953,-2.2432443578402563,77.0,0.05956037563067573
6077,2023-11-29,80.30000305175781,80.31999969482422,77.9800033569336,78.0,1512990.0,0.0263293103813107,1.0,14.375375518573268,63.3050035134168,60.105680427088885,-2.559259517034093,-3.8973701120412443,-1.947787840582663,8.14508550237457,13.556157986723093,2.339996337890625,2.8553873149736546,3.5370025634765625,0.06366839838250371,7.010336728570621,1.800335480929533,5.273669646023592,-3.902035157226564,99.45954974163136,41.73541261112817,1.7366670825470292,11,-2.680004119873047,-5.170001983642578,-3.8900012969970703,1.9399986267089844,-0.4600067138671875,2,0.033374846865801056,-1.8333492280467516,78.23999786376953,-2.874974171501232,78.16000366210938,-1.2222128032325972,77.73999786376953,0.033374846865801056
6078,2023-11-30,80.12000274658203,81.81999969482422,80.0,80.05999755859375,2867472.0,-0.002241597737670853,-19.222184546263723,0.026089177552360798,69.83917410217771,60.366414527589214,-2.0386927293199193,-3.431793340021642,-1.8893435769066969,8.102076526244247,12.530510107678566,1.8199996948242188,2.744574855992937,3.064002227783206,-0.5075733234311031,6.635577778997515,1.2782144521760586,4.849790003390353,-3.1729504000097677,66.00006103515625,2.894562829485473,1.7857877756071519,11,-1.7500038146972656,-4.240001678466797,-4.535001754760742,2.1100006103515625,-0.48000335693359375,3,0.04168742165991879,1.0,80.30000305175781,-1.8333492280467516,78.23999786376953,-2.874974171501232,78.16000366210938,0.04168742165991879
6079,2023-12-01,80.77999877929688,81.33999633789062,79.5999984741211,80.0,514203.0,0.008237593735517024,-1.2025263889827809,12.998855689764781,72.99077435878878,61.07286028395016,-2.640928420428125,-3.917763340215487,-2.6334947407113987,7.236612171408964,11.55552778413495,1.7399978637695312,2.504573154518141,3.4859981536865234,-0.41416917355977034,7.386165480932817,1.5359144900633765,5.43608181730967,-3.053274857004297,77.4891710552173,7.592058335016375,1.950083663623147,12,-2.4099998474121094,-4.80999755859375,-5.249998092651367,1.4500045776367188,-1.0400009155273438,4,-0.0047041007571215765,-19.222184546263723,80.12000274658203,1.0,80.30000305175781,-1.8333492280467516,78.23999786376953,-0.0047041007571215765
6080,2023-12-04,81.4000015258789,84.05999755859375,81.19999694824219,82.95999908447266,1008917.0,0.0076752012373257905,-1.9183579730792286,-2.0,67.71653969028256,61.78252013568353,-3.16062638920026,-4.386181169430671,-3.3257354970059225,6.392861081318131,11.298167955858482,3.279998779296875,2.4378959377661147,3.8670009613037166,-0.42537294802450276,8.159374870631936,1.7208140066395998,6.013187915967833,-3.018353479981272,57.508013308795746,-8.294538588065699,2.146186954664113,12,-1.910003662109375,-4.200004577636719,-5.880001068115234,0.26000213623046875,-2.9599990844726562,0,-0.015479141432569676,-1.2025263889827809,80.77999877929688,-19.222184546263723,80.12000274658203,1.0,80.30000305175781,-0.015479141432569676
6081,2023-12-05,81.91999816894531,82.37999725341797,81.0,81.0,720821.0,0.006388165028486936,-2.0,-0.5897433389412732,64.77662047733563,62.63401271594078,-3.1846571576259493,-4.6582812437520715,-3.919864866427261,5.700005149722472,10.949367684003846,1.3799972534179688,2.1636570706902774,4.077997589111334,-0.5477318168161531,8.70372699503882,1.7651328861475832,6.390862292075084,-2.516247210762373,64.80260805077567,1.519968434783415,2.312864702963745,12,-1.5799980163574219,-4.720001220703125,-6.804996490478516,-0.7499961853027344,-4.379997253417969,1,-0.04736324878103837,-1.9183579730792286,81.4000015258789,-1.2025263889827809,80.77999877929688,-19.222184546263723,80.12000274658203,-0.04736324878103837
6082,2023-12-06,84.23999786376953,84.73999786376953,81.77999877929688,81.91999816894531,865789.0,0.028320309407718014,-1.2769237089442966,2.5217438176902793,81.75788735183241,65.85155455370585,-4.88317958309058,-6.538528951981718,-6.320160169623932,3.1939732367525835,10.358829360321696,2.9599990844726562,1.9783344853795768,5.9059974670410185,0.7580136018670203,11.053981332215017,3.3320055344540265,8.47998939962801,-3.998122517512641,90.2723723857446,24.793081122000473,2.573991932586996,12,-3.4599990844726562,-6.700000762939453,-9.184995651245117,-3.069995880126953,-6.8600006103515625,2,-0.049382670206643,-2.0,81.91999816894531,-1.9183579730792286,81.4000015258789,-1.2025263889827809,80.77999877929688,-0.049382670206643
6083,2023-12-07,85.4000015258789,85.80000305175781,83.4000015258789,84.23999786376953,1159524.0,0.013770224258377928,1.4489727600407938,0.500001644266279,80.28675868886484,68.86401749798748,-5.281771383012,-7.327588728030165,-7.566044124614336,1.8815350018099082,10.309360774473165,2.4000015258789062,2.0988284258496606,6.592000961303711,0.6894467072365558,12.494555215370866,3.6407238342701334,9.543278088337289,-4.400001525878906,93.54836724924844,29.75292135528018,2.9512771270335807,12,-3.9000015258789062,-6.430000305175781,-11.40999984741211,-4.229999542236328,-8.819999694824219,3,-0.06510544600287183,-1.2769237089442966,84.23999786376953,-2.0,81.91999816894531,-1.9183579730792286,81.4000015258789,-0.06510544600287183
6084,2023-12-08,86.04000091552734,86.69999694824219,85.36000061035156,85.4000015258789,767979.0,0.007494137918188315,-2.7222057389903784,0.5517218699850044,81.35595083305908,71.56544577424685,-5.163609420328285,-7.415268955351536,-8.301087038110069,1.094149150309761,10.300952589362547,1.339996337890625,2.377106107761662,6.640000152587888,0.32294647591643866,12.957053829259337,3.481473314252156,9.79852699092362,-4.260002136230469,88.4211160337835,26.3740308978347,3.1585268383357277,12,-3.7900009155273438,-6.0200042724609375,-12.069999694824219,-4.869998931884766,-9.220001220703125,4,-0.07438402438143066,1.4489727600407938,85.4000015258789,-1.2769237089442966,84.23999786376953,-2.0,81.91999816894531,-0.07438402438143066
6085,2023-12-11,86.37999725341797,86.54000091552734,85.23999786376953,85.81999969482422,724326.0,0.003951607790246614,1.9545359966708282,0.8749970197649191,98.22133999975875,75.58333877950183,-4.7103189464962725,-7.130041677637365,-8.721885382794738,0.5660518432748205,10.17739854883312,1.3000030517578125,2.8228413621713173,6.350996780395505,-0.12157056051457005,12.82356412130558,3.1147131099404675,9.587280450850542,-3.6159988403320256,94.38596726051051,24.463983607689798,3.236283670455038,12,-4.039997100830078,-6.3600006103515625,-11.984996795654297,-5.209995269775391,-10.699996948242188,0,-0.07686964112962735,-2.7222057389903784,86.04000091552734,1.4489727600407938,85.4000015258789,-1.2769237089442966,84.23999786376953,-0.07686964112962735
6086,2023-12-12,85.83999633789062,86.73999786376953,85.55999755859375,86.44000244140625,1014303.0,-0.006251457891844003,-1.0344768619610112,-1.0714441416893732,92.99609624319069,78.88234908281004,-3.3289617906200135,-6.204021389864948,-8.222915062773282,0.8600508491987569,11.144391762794017,1.1800003051757812,3.245208975528584,5.363996124267572,-1.425748016106425,12.15374026464157,1.9691240540805666,8.758868194454578,-2.288798217773433,81.85480459671105,8.396747336148863,3.3948720701870005,12,-2.6699981689453125,-5.799999237060547,-10.95999526977539,-4.669994354248047,-7.839996337890625,1,-0.0862068291260859,1.9545359966708282,86.37999725341797,-2.7222057389903784,86.04000091552734,1.4489727600407938,85.4000015258789,-0.0862068291260859
6087,2023-12-13,82.76000213623047,86.41999816894531,82.76000213623047,85.36000061035156,1274063.0,-0.03588064227701526,-1.8153832159090575,4.333286709729922,71.55690554793188,79.0732081323383,0.15274263534193722,-2.937549546968185,-5.216073931057338,3.6848126206322434,11.903747614102738,3.6599960327148438,3.526771621561352,2.070001983642584,-4.724650913092944,8.864654880378112,-1.32732446472518,5.467328432010348,3.9799957275390625,0.0,-73.89553423297721,3.397326448367763,12,0.40999603271484375,-2.7200050354003906,-8.230001449584961,-1.5900001525878906,-4.459999084472656,2,-0.06307396188935,-1.0344768619610112,85.83999633789062,1.9545359966708282,86.37999725341797,-2.7222057389903784,86.04000091552734,-0.06307396188935
6088,2023-12-14,87.22000122070312,87.44000244140625,84.87999725341797,85.0,1599007.0,0.053890756033706966,-1.0812993505728232,-0.8538471244501697,77.75177568857765,79.60220828009261,-3.5695883735687204,-6.9140421659488,-9.662157553902816,-1.0318245162574016,13.039780365863995,4.680000305175781,3.868432608167552,5.9980010986328125,-1.101043482521888,13.097045679787513,2.4484788080554694,9.547523389210156,-4.459999084472656,95.29911952228257,18.92842944822199,3.5495222905773494,12,-3.0,-6.8300018310546875,-12.645000457763672,-6.049999237060547,-8.120002746582031,3,-0.11281820487924354,-1.8153832159090575,82.76000213623047,-1.0344768619610112,85.83999633789062,1.9545359966708282,86.37999725341797,-0.11281820487924354
6089,2023-12-15,85.13999938964844,88.0,84.41999816894531,87.77999877929688,4488909.0,-0.023847762003481376,1.3246751316565188,-1.189188260361537,68.6232640472127,79.70295543086262,-0.9008103352214505,-4.555680603493414,-7.558595690093966,0.784024003024868,14.184619160838551,3.5800018310546875,4.014353236630669,3.592999267578122,-3.602826303189289,10.788824838345533,-0.004913517805590573,7.190912052961835,-2.3799972534179688,45.41981342919584,-30.465781296487748,3.597912785383706,12,-0.6399993896484375,-4.470001220703125,-10.510000228881836,-3.9699974060058594,-4.599998474121094,4,-0.10054025863235438,-1.0812993505728232,87.22000122070312,-1.8153832159090575,82.76000213623047,-1.0344768619610112,85.83999633789062,-0.10054025863235438
6090,2023-12-18,84.63999938964844,85.30000305175781,83.45999908447266,84.69999694824219,644532.0,-0.005872680333385061,1.920618581670219,0.02272635320636939,66.70146881802896,79.91682746871744,0.11970390856772894,-3.7767648279349544,-7.00747737288593,0.9983143303290092,15.135781406775257,1.8400039672851562,4.096483848298533,2.792999267578125,-4.3928134070316105,9.97881194218786,-0.7999070697267427,6.385905604882993,-1.6703973388671898,35.877824806316674,-37.832710682554854,3.592906337304868,12,0.25,-3.970001220703125,-10.010000228881836,-3.4699974060058594,-3.6599960327148438,0,-0.0923913014084995,1.3246751316565188,85.13999938964844,-1.0812993505728232,87.22000122070312,-1.8153832159090575,82.76000213623047,-0.0923913014084995
6091,2023-12-19,85.41999816894531,85.91999816894531,84.63999938964844,84.63999938964844,527961.0,0.009215486589337907,-2.282053288469815,-13.000508646998982,64.31766803239167,77.9790253221129,-0.12472508316533037,-4.0724854555502645,-7.808769231354461,-0.04899361477373532,16.125670618393766,1.279998779296875,4.110786202450299,3.132998275756833,-3.777609291899381,10.043605843413047,-0.3223055080712669,6.588302059584933,-2.249180200195312,50.76330376213751,-18.876774620629135,3.4553037838281053,12,-0.039997100830078125,-4.75,-10.789999008178711,-4.7299957275390625,-3.5,1,-0.11402479597933934,1.920618581670219,84.63999938964844,1.3246751316565188,85.13999938964844,-1.0812993505728232,87.22000122070312,-0.11402479597933934
6092,2023-12-20,85.91999816894531,86.26000213623047,85.0999984741211,85.5,546032.0,0.005853430235517987,1.1090858648911084,0.5384600336476388,65.93406270946787,76.38428132440214,-0.4038219672785175,-4.079094908181702,-8.379495897449374,-0.7881665701540044,16.664628355273248,1.160003662109375,4.273528149021402,3.1869983673095703,-3.4321342005469972,9.806130935166138,-0.12256791661870636,6.496564651237847,-2.5560129189453136,54.18499093379401,-15.258071235599417,3.3095662839282833,12,-0.5399971008300781,-4.459999084472656,-10.839998245239258,-6.839996337890625,-3.4599990844726562,2,-0.09217875160299871,-2.282053288469815,85.41999816894531,1.920618581670219,84.63999938964844,1.3246751316565188,85.13999938964844,-0.09217875160299871
6093,2023-12-21,84.44000244140625,85.44000244140625,83.5999984741211,83.94000244140625,813219.0,-0.017225276525599242,-2.118629821680266,1.1904813805631245,59.621466288646396,73.96933859724517,1.0344619030961724,-2.121926181601509,-6.925696204511723,0.4480088518211005,17.096656402292872,2.3199996948242188,4.4571696923463975,1.3350025177001896,-4.741531124310356,7.411536159710735,-1.703264303305076,4.373269338705455,-0.8905766014062522,21.585972671984834,-44.904427221743134,3.0382668210052723,12,0.9399986267089844,-2.9800033569335938,-8.485002517700195,-5.3600006103515625,-3.0400009155273438,3,-0.07271434405640909,1.1090858648911084,85.91999816894531,-2.282053288469815,85.41999816894531,1.920618581670219,84.63999938964844,-0.07271434405640909
6094,2023-12-22,83.76000213623047,84.58000183105469,83.4000015258789,84.0999984741211,700487.0,-0.008053058805246205,-1.2264207980652964,-0.67999267578125,56.18449232501563,69.29857774449594,1.516509904529272,-1.0200988935917223,-6.2551881632760455,0.8593971255386634,17.608416176757412,1.1800003051757812,4.200280533665904,0.3540019989013672,-5.175326473889555,5.88333047169229,-2.410662237494094,3.1186662352968284,4.239997863769531,12.587431242097177,-52.76556838680643,2.7646642363954608,12,1.6199989318847656,-2.3000030517578125,-7.805002212524414,-4.680000305175781,-2.0,4,-0.05563519034455333,-2.118629821680266,84.44000244140625,1.1090858648911084,85.91999816894531,-2.282053288469815,85.41999816894531,-0.05563519034455333
6095,2023-12-27,84.5199966430664,85.26000213623047,83.68000030517578,83.77999877929688,464751.0,0.009073477643898098,-2.3617245773373265,-2.176487747957993,56.72877993957293,65.26887593298285,0.519565799187717,-1.3483172597795203,-7.0650412192080125,-0.1515499354475054,18.6992589186276,1.5800018310546875,3.92050821634966,0.795996856689456,-4.165370359819093,5.757364073198005,-1.6846867515648114,3.2766804649437233,3.388003387451178,39.160660075867106,-25.17710589229241,2.480683608254274,12,0.8600044250488281,-3.05999755859375,-8.974996566772461,-5.439994812011719,-1.1199951171875,2,-0.04708939760547848,-1.2264207980652964,83.76000213623047,-2.118629821680266,84.44000244140625,1.1090858648911084,85.91999816894531,-0.04708939760547848
6096,2023-12-28,82.9000015258789,85.0,82.41999816894531,84.5199966430664,497439.0,-0.01916700404081706,1.0,-2.189188910539936,46.40172452365401,62.4738558191742,1.8759407299425561,0.6732097111432722,-5.4612420441079195,1.232030240471488,19.636076046823263,2.5800018310546875,3.4932889988039477,-1.0569984436035185,-5.322920851676429,3.208923964469392,-3.1899596476399807,1.0759627604329438,4.917838534545908,12.500074505728994,-46.551292881084294,2.1329612040364565,12,2.30999755859375,-1.44000244140625,-7.31500244140625,-5.119998931884766,-0.160003662109375,3,-0.023160411744334475,-2.3617245773373265,84.5199966430664,-1.2264207980652964,83.76000213623047,-2.118629821680266,84.44000244140625,-0.023160411744334475
6097,2023-12-29,82.9800033569336,83.63999938964844,82.68000030517578,82.9000015258789,540160.0,0.0009650401638376938,-2.6922738343261248,-0.0493839951774546,43.101478903871254,58.62382284309571,2.0455381069983645,0.8477457047785748,-5.506553036015859,0.9108044520729948,20.53078235181752,0.9599990844726562,2.8625417563027042,-1.1109966278076229,-5.049009011938992,2.827015756323746,-3.0800028198733145,0.8580095642580687,4.62192302783204,18.543191911842722,-34.65144345895271,1.9690061920656878,12,2.2299957275390625,-1.5200042724609375,-7.3800048828125,-5.75,-0.48000335693359375,4,-0.012774224452953176,1.0,82.9000015258789,-2.3617245773373265,84.5199966430664,-1.2264207980652964,83.76000213623047,-0.012774224452953176
6098,2024-01-02,83.45999908447266,83.62000274658203,81.9000015258789,82.9800033569336,465395.0,0.005784474670052608,3.299986648610502,5.999809269502194,42.5776592737227,55.72986675715238,1.0908065113618903,0.6648933248052913,-5.970710621268225,0.20940690660380312,20.760091559107792,1.720001220703125,2.304318474438901,-0.7980007171630916,-4.2843435935967875,2.6883421592706043,-2.5411721553799396,0.9451707210537563,3.9346501716601665,46.42849033383136,-2.2147988384030555,1.7431714382168488,1,0.6200027465820312,-1.1499977111816406,-8.264999389648438,-6.2299957275390625,-3.9599990844726562,1,-0.011981787814158373,-2.6922738343261248,82.9800033569336,1.0,82.9000015258789,-2.3617245773373265,84.5199966430664,-0.011981787814158373
6099,2024-01-03,80.4000015258789,83.77999877929688,79.94000244140625,83.41999816894531,669165.0,-0.036664241458912894,1.0534751503950357,-6.291715675366373,35.12437066907974,52.22130029615802,3.8081997294315357,3.894643156252201,-2.7257175094745634,3.0535086093515105,21.342880844319907,3.839996337890625,2.0741500801096038,-3.838998413085932,-7.408304000451835,-0.2696928257200284,-5.6236512067688835,-2.05434561940298,6.664968866438684,8.646599828195203,-32.797345746300124,1.7846527936829528,1,2.700000762939453,2.009998321533203,-5.26500129699707,-3.1699981689453125,-0.7600021362304688,2,0.012437810709221564,3.299986648610502,83.45999908447266,-2.6922738343261248,82.9800033569336,1.0,82.9000015258789,0.012437810709221564
6100,2024-01-04,80.13999938964844,80.9800033569336,79.62000274658203,80.19999694824219,444176.0,-0.003233857354427827,-1.472748963087295,0.019866763339455383,35.62057613929089,49.032734530257926,3.7579355556824225,4.274568452342891,-2.170317879098789,3.092953182687296,21.0501512944685,1.3600006103515625,1.238800079462834,-4.036000442504886,-7.852232795869924,-0.2197680891398477,-5.944116619187412,-2.1278842658223596,6.354973566596243,9.665370047095227,-25.565292597653634,1.908116176682519,1,2.8000030517578125,2.4599990844726562,-5.1100006103515625,-2.9099960327148438,-0.45999908447265625,3,0.020214658833542343,1.0534751503950357,80.4000015258789,3.299986648610502,83.45999908447266,-2.6922738343261248,82.9800033569336,0.020214658833542343
6101,2024-01-05,78.04000091552734,79.69999694824219,77.80000305175781,79.4000015258789,359902.0,-0.02620412390959348,-1.065214867397542,22.6675991861648,37.473444901866614,45.87044366274669,5.253446991227463,6.396958604776188,0.14422498015957785,4.964969023893715,21.080870787418654,2.339996337890625,0.6079813562927541,-5.941999053955072,-10.552866304192719,-1.331131803717426,-8.247432679073896,-3.6365654288362492,7.767475019751075,4.013345070871767,-34.200113253169505,2.3054336251188237,1,3.5800018310546875,4.8600006103515625,-2.615001678466797,-0.80999755859375,2.279998779296875,4,0.06868273382202261,-1.472748963087295,80.13999938964844,1.0534751503950357,80.4000015258789,3.299986648610502,83.45999908447266,0.06868273382202261
6102,2024-01-08,80.08000183105469,80.18000030517578,78.0199966430664,78.37999725341797,747021.0,0.02614045222443684,1.2736862393941462,-1.2500028049232013,28.258200910696033,42.385636398529975,2.5679749272319157,4.247071168223954,-1.650524274136984,2.7052561772235464,20.31059596459567,2.160003662109375,0.05676917717457286,-3.693998336791992,-8.620387171285728,1.2323904977017435,-6.15719275403886,-1.2308039195451244,4.7665773582012605,38.12709712813054,6.8398684261337905,2.4631944172468656,1,1.4500007629394531,2.8199996948242188,-4.325002670288086,-2.8499984741210938,-1.5200042724609375,0,0.033216732915749114,-1.065214867397542,78.04000091552734,-1.472748963087295,80.13999938964844,1.0534751503950357,80.4000015258789,0.033216732915749114
6103,2024-01-09,79.83999633789062,80.45999908447266,79.31999969482422,80.18000030517578,1116593.0,-0.0029970715244288515,1.5333276819395583,-0.20000179514682057,31.824389804858953,39.67895834073479,2.332093932599875,4.268000219127998,-1.1997506569449854,2.7509837658929825,19.160311430327912,1.1399993896484375,-0.521984784780102,-3.656003570556635,-8.817929584815204,1.5059224437019338,-6.236966577685919,-1.0750405634273505,4.1609937148655405,34.11362447531928,4.4234701105519925,2.5809630071292826,1,1.6900062561035156,3.0600051879882812,-3.464996337890625,-2.6099929809570312,-3.1199951171875,1,0.03331668066280935,1.2736862393941462,80.08000183105469,-1.065214867397542,78.04000091552734,-1.472748963087295,80.13999938964844,0.03331668066280935
6104,2024-01-10,79.63999938964844,79.83999633789062,78.54000091552734,79.83999633789062,469908.0,-0.002504971911518883,12.000152590218967,0.5882194547290475,32.49297699531871,36.98609134692877,2.107874177218264,4.178157378265581,-0.7315147209069153,2.766021845997926,17.81973000428872,1.2999954223632812,-1.237968486937561,-3.5360004425048857,-8.825808492740691,1.75380760773092,-6.1809044676227956,-0.8910964173869758,3.616872222987922,57.86151450664453,27.757996534301178,2.644904025117905,1,1.7600021362304688,3.2600021362304688,-2.5149993896484375,-3.2399978637695312,-1.720001220703125,2,-0.0017579029472799546,1.5333276819395583,79.83999633789062,1.2736862393941462,80.08000183105469,-1.065214867397542,78.04000091552734,-0.0017579029472799546
6105,2024-01-11,79.73999786376953,81.23999786376953,79.58000183105469,80.87999725341797,812393.0,0.001255631276839253,-1.2739804769967182,5.700083924620432,29.117620164514634,35.065635307024394,1.4064286329748228,3.7473283564273743,-0.5855958875561385,2.4883905259568166,16.220299867875426,1.6599960327148438,-1.7591010300631353,-3.104001998901367,-8.380581018167334,2.1725770203645993,-5.74229150853435,-0.46571248926838393,2.862049521561403,56.39528307536035,27.711049647247663,2.638289509632983,1,1.0500030517578125,3.160003662109375,-2.569997787475586,-3.4499969482421875,-1.1199951171875,3,-0.0012540566440939482,12.000152590218967,79.63999938964844,1.5333276819395583,79.83999633789062,1.2736862393941462,80.08000183105469,-0.0012540566440939482
6106,2024-01-12,78.44000244140625,80.5,77.80000305175781,79.73999786376953,1175970.0,-0.01630292772999864,-1.0930255940147562,1.1403474722597744,24.027754083056678,32.946332549156104,2.243130668800461,4.705777187166518,0.933517453297469,3.5985162370599397,14.719687370378045,2.6999969482421875,-2.222040174215664,-4.0339977264404325,-9.461647447902635,1.39365199502177,-6.747822587171541,-1.3201728657093241,3.585799623895909,18.604661478374847,-6.570770186991336,2.713824860731102,1,2.3499984741210938,4.459999084472656,-0.09500503540039062,-2.1500015258789062,0.05999755859375,4,0.015808233365313784,-1.2739804769967182,79.73999786376953,12.000152590218967,79.63999938964844,1.5333276819395583,79.83999633789062,0.015808233365313784
6107,2024-01-15,77.54000091552734,78.08000183105469,76.4000015258789,78.04000091552734,470489.0,-0.011473756984533456,4.793086211886033,0.38461673895054377,25.036145815449046,30.99727549823681,2.5594729866432147,5.47538373747021,2.057012663027791,4.3065964746206475,14.74317675026915,2.0400009155273438,-2.8271010123685016,-4.672999191284177,-10.52795108516682,1.1819527025984655,-7.600475138225505,-1.7455232443428486,3.978705268149497,23.553724219247528,-1.9900027823574895,2.9274759469413225,1,2.549999237060547,4.659999847412109,1.2299976348876953,-1.25,1.6599960327148438,0,0.0358524470785786,-1.0930255940147562,78.44000244140625,-1.2739804769967182,79.73999786376953,12.000152590218967,79.63999938964844,0.0358524470785786
6108,2024-01-16,77.37999725341797,77.77999877929688,76.63999938964844,77.12000274658203,465947.0,-0.0020634983262856066,1.1509471987101976,-0.519989013671875,26.014997223586207,29.985122893181973,1.9739079719754216,5.123063144115207,2.363308555522636,4.3382232874365485,14.443810453935473,1.1399993896484375,-3.1168294053408374,-4.3410026550293,-10.076923918180142,1.394918608121543,-7.208963286604728,-1.4730420234538713,3.422090278167161,20.247860930534625,-6.648282964828336,2.8679606315754222,1,1.44000244140625,4.820003509521484,1.7800006866455078,-1.089996337890625,2.8800048828125,1,0.015249422939513702,4.793086211886033,77.54000091552734,-1.0930255940147562,78.44000244140625,-1.2739804769967182,79.73999786376953,0.015249422939513702
6109,2024-01-17,76.58000183105469,77.08000183105469,75.9800033569336,76.5,827799.0,-0.010338529991714918,1.0370307577106204,0.3077058512823522,20.23987431505536,28.27615602382247,2.430661980396124,5.53254010659947,3.246577856404528,5.010273502875975,14.033526488731326,1.399993896484375,-3.402807017098368,-4.712998199462888,-10.648713318357508,1.2227169194317327,-7.680855758910198,-1.7451406400155776,3.6057936597315745,11.406827009825395,-13.362176227988758,2.9678575594473093,1,2.029998779296875,5.409999847412109,3.654998779296875,0.15000152587890625,3.8600006103515625,2,0.0018281455510709144,1.1509471987101976,77.37999725341797,4.793086211886033,77.54000091552734,-1.0930255940147562,78.44000244140625,0.0018281455510709144
6110,2024-01-18,76.81999969482422,77.0999984741211,76.08000183105469,76.73999786376953,424207.0,0.0031339495694842068,2.1874925494122976,1.0,24.581913984256374,26.843763699643556,1.8664762553231924,4.929380794715087,3.075016644856291,4.592290245798878,14.062881734772114,1.0199966430664062,-3.753310495065392,-4.082000350952143,-10.11878406942057,1.954783367516285,-7.100392210186357,-1.063608491717929,2.6928690545456107,18.584003578391243,-7.417331759184695,3.0183918592342116,1,1.7900009155273438,5.170001983642578,4.314998626708984,0.3600006103515625,4.879997253417969,3,0.014319167905375574,1.0370307577106204,76.58000183105469,1.1509471987101976,77.37999725341797,4.793086211886033,77.54000091552734,0.014319167905375574
6111,2024-01-19,75.68000030517578,77.80000305175781,75.27999877929688,77.0999984741211,440480.0,-0.014839877560234416,-1.2702728709876967,-17.749570856379936,21.966170462615935,26.144649205412435,2.9463439900227826,5.588811441529998,4.299986337712937,5.536607282940963,13.98560227651078,2.5200042724609375,-3.7242719217154274,-4.734999847412112,-10.808526443394356,1.338526748570132,-7.771763145403241,-1.698236549420983,3.2676099814042487,14.285753211154162,-12.136057411249084,3.036763297991125,1,2.579998016357422,5.959999084472656,5.499998092651367,1.5,6.019996643066406,4,0.03884781222979439,2.1874925494122976,76.81999969482422,1.0370307577106204,76.58000183105469,1.1509471987101976,77.37999725341797,0.03884781222979439
6112,2024-01-22,78.0,78.33999633789062,76.4800033569336,76.4800033569336,623744.0,0.030655386964441478,-1.4473645904963635,-1.070421551455497,31.628527377268597,26.122886713457948,0.33555496875476365,2.7879840179981272,2.1368661450446353,3.019655668879352,13.675839677939667,2.6599960327148438,-3.650282684009582,-2.019000244140628,-7.5935212150088205,3.555520726727565,-4.806260729574717,0.7682602412934614,-2.720001220703125,88.88899970080782,62.31290332698569,2.787260485434093,1,0.2599983215332031,3.6399993896484375,3.6049976348876953,-0.7999992370605469,4.760002136230469,0,0.0064102564102563875,-1.2702728709876967,75.68000030517578,2.1874925494122976,76.81999969482422,1.0370307577106204,76.58000183105469,0.0064102564102563875
6113,2024-01-23,78.30000305175781,78.81999969482422,77.37999725341797,78.0,589715.0,0.003846192971254103,1.1492632489922339,0.19737086468335432,41.32231926056655,27.10392474292993,-0.23006237000075203,2.1127227097273362,1.9514616407562642,2.4885953070647417,13.987342914176901,1.44000244140625,-3.4720657796999035,-1.4119972229003963,-6.625992772401418,3.801998326600625,-4.018994997650907,1.1950005518501143,-3.0200042724609375,85.31083309087383,54.134191717729756,2.606997774750512,1,-0.040004730224609375,3.339996337890625,3.304994583129883,-1.1000022888183594,3.279998779296875,1,0.011494174475184415,-1.4473645904963635,78.0,-1.2702728709876967,75.68000030517578,2.1874925494122976,76.81999969482422,0.011494174475184415
6114,2024-01-24,79.0999984741211,79.5999984741211,78.18000030517578,79.5,648236.0,0.010217054804384507,3.7333392673219485,-1.3333248563145312,45.8860696460357,28.96708579643227,-1.2457122978270547,0.9968186564210839,1.3331728200058848,1.531381649428596,14.250275717359798,1.4199981689453125,-3.273915801819385,-0.3790016174316406,-5.235570819733553,4.477567584870272,-2.8072862185825898,2.0492829837193085,-3.6783996582031193,88.42592510830386,52.27574671712175,2.4282846011509536,1,-1.2099990844726562,2.5400009155273438,3.2050018310546875,-1.5499954223632812,0.7600021362304688,2,0.014665027616769022,1.1492632489922339,78.30000305175781,-1.4473645904963635,78.0,-1.2702728709876967,75.68000030517578,0.014665027616769022
6115,2024-01-25,80.54000091552734,80.72000122070312,78.87999725341797,78.87999725341797,529644.0,0.01820483526149963,-1.2168673591322732,-4.1499933243052505,60.43406048239699,33.012230951914525,-2.861184436599771,-0.797533196712152,0.10825130256810667,-0.05842301513156656,14.051378432705055,1.8400039672851562,-3.1380879230117102,1.2600006103515682,-3.0186320831022897,5.538633303805426,-0.8793157363753608,3.399316957078497,-4.867698120117183,96.69117234570118,54.14293947187744,2.1393163467269325,1,-2.5400009155273438,0.22999954223632812,2.0449981689453125,-2.7099990844726562,0.6599960327148438,3,-0.0012416001115517217,3.7333392673219485,79.0999984741211,1.1492632489922339,78.30000305175781,-1.4473645904963635,78.0,-0.0012416001115517217
6116,2024-01-26,80.9800033569336,81.4000015258789,79.18000030517578,79.86000061035156,497299.0,0.005463154164447204,1.2653084262030898,0.6746989613015902,54.3352686128243,36.267689040511776,-3.244155055059821,-1.4638021841255693,-0.20706035154491076,-0.6229197744393815,14.327704429747923,2.220001220703125,-2.9943365511761613,1.7960029602050724,-2.2186569149011746,5.810662835311319,-0.21132697734805106,3.803332897758196,-4.903884687499996,91.46344867369439,46.35843654455068,2.00732993755312,1,-2.640003204345703,-0.21000289916992188,1.7999954223632812,-3.1500015258789062,-0.9800033569335938,4,0.00889100471057147,-1.2168673591322732,80.54000091552734,3.7333392673219485,79.0999984741211,1.1492632489922339,78.30000305175781,0.00889100471057147
6117,2024-01-29,81.91999816894531,82.33999633789062,79.73999786376953,80.76000213623047,688130.0,0.011607739849905041,1.6000083923659987,1.035708203622591,59.38630122648863,39.97561170750094,-3.9085330088736754,-2.6216974671980466,-1.0598066748671044,-1.707796194932314,14.585496463858608,2.5999984741210938,-2.789490739317287,2.7889980316162166,-1.038271460126154,6.616267523358587,0.8753632857450384,4.702632777487395,-5.3114912138671855,91.53229341795401,43.17651494424986,1.913634745871185,1,-3.1100006103515625,-1.1499977111816406,1.105001449584961,-4.089996337890625,-1.6800003051757812,0,-0.0026855618361881772,1.2653084262030898,80.9800033569336,-1.2168673591322732,80.54000091552734,3.7333392673219485,79.0999984741211,-0.0026855618361881772
6118,2024-01-30,82.45999908447266,82.81999969482422,81.45999908447266,82.16000366210938,610110.0,0.006591808198209259,1.666676639764236,0.2586176279078945,62.34676896210085,44.65415555717266,-4.081353027278482,-3.415575457849485,-1.443233269774737,-2.3351244861365075,15.3133213717802,1.3600006103515625,-2.3471271408603513,3.3789989471435575,-0.23005291776840409,6.988050812055519,1.5744730146875838,5.183524879599531,-5.163713403457024,92.24136513563552,43.22545963802247,1.8045259324559793,1,-3.4099998474121094,-2.0999984741210938,0.9600009918212891,-4.629997253417969,-2.6200027465820312,1,0.0036381646263479173,1.6000083923659987,81.91999816894531,1.2653084262030898,80.9800033569336,-1.2168673591322732,80.54000091552734,0.0036381646263479173
6119,2024-01-31,81.4000015258789,84.04000091552734,81.19999694824219,82.68000030517578,1466513.0,-0.012854687974321766,-2.380941135866159,-4.266727702754253,56.70438228352037,48.22331870153533,-2.5320038132584415,-2.399861290132179,-0.30216047025248827,-1.3551342438632616,15.834521271819831,2.8400039672851562,-1.8698921631973207,2.2690013885498104,-1.4432249474014043,5.981227724501025,0.41288822057420305,4.125114556525418,-3.330395882930077,48.83725744161151,0.723613834182764,1.8561131679756082,1,-1.7400016784667969,-1.1300010681152344,2.019998550415039,-3.5699996948242188,-1.4000015258789062,2,0.0022113059189385886,1.666676639764236,82.45999908447266,1.6000083923659987,81.91999816894531,1.2653084262030898,80.9800033569336,0.0022113059189385886
6120,2024-02-01,81.76000213623047,82.66000366210938,80.44000244140625,81.0,1498714.0,0.004422611837876955,-1.361706876610596,-0.5937522351763107,64.51049475712306,52.95046584536944,-2.366428203192129,-2.7745237943300367,-0.5752310052932472,-1.7884322625335756,16.109752628065888,2.220001220703125,-1.370178261122959,2.54800186157226,-1.3241746602961513,6.420178383440671,0.6119136006380614,4.484090122506458,-2.735133249669076,53.086450762154435,1.1888913229336069,1.9360882609342023,2,-1.5,-1.4900016784667969,1.6599979400634766,-3.9300003051757812,0.05999755859375,3,-0.02323876560953453,-2.380941135866159,81.4000015258789,1.666676639764236,82.45999908447266,1.6000083923659987,81.91999816894531,-0.02323876560953453
6121,2024-02-02,83.4000015258789,88.9800033569336,82.05999755859375,86.9800033569336,1993230.0,0.02005870042561675,-1.2108610233610233,-4.710515484615771,74.05584619933151,57.664612381154214,-3.1247877501935335,-4.20812923482147,-2.0423305811994226,-3.4817595966243573,16.46301194522743,7.220001220703125,-0.6279054127288077,3.920001220703128,-0.33377998228360184,8.173782423689858,1.79311061920977,6.046891822196486,-3.5727115146829647,39.61040569529009,-15.216783397041638,2.126890601493362,2,-0.220001220703125,-1.2700004577636719,0.019998550415039062,-5.569999694824219,-1.2399978637695312,4,-0.026378951287597485,-1.361706876610596,81.76000213623047,-2.380941135866159,81.4000015258789,1.666676639764236,82.45999908447266,-0.026378951287597485
6122,2024-02-05,82.73999786376953,83.73999786376953,81.73999786376953,83.26000213623047,949098.0,-0.00791371283014397,1.7027105048817957,0.14525251578090437,71.13566130282216,60.97720594140484,-1.9240402494103535,-3.519051207793069,-1.2257819074273328,-2.8625380252159545,17.022674911105216,2.0,0.020311948898736887,3.126997756958005,-1.3654148474691112,7.619410361385121,0.880791454744454,5.373204059171556,-2.2999954223632812,26.932027819592534,-30.936205792781067,2.246206302213555,2,0.8400039672851562,-0.6099967956542969,0.595001220703125,-4.909996032714844,1.779998779296875,0,-0.03311575942122824,-1.2108610233610233,83.4000015258789,-1.361706876610596,81.76000213623047,-2.380941135866159,81.4000015258789,-0.03311575942122824
6123,2024-02-06,82.5,83.5,81.44000244140625,83.0,789688.0,-0.0029006269031416343,1.7466634114583333,0.9615305613427624,74.4224445294953,64.14791426178924,-1.1461495821220353,-3.2354373481653056,-0.8288002091187678,-2.7040917377215976,17.702115496019534,2.05999755859375,0.8857507892751357,2.753999710083008,-1.9205196271030474,7.428519047269063,0.41674004148998733,5.091259378676028,6.480003356933594,24.12174868562699,-37.98673280942581,2.3372596685930245,2,1.4300003051757812,-0.3699989318847656,0.8349990844726562,-4.6699981689453125,1.0400009155273438,1,-0.02739396528764204,1.7027105048817957,82.73999786376953,-1.2108610233610233,83.4000015258789,-1.361706876610596,81.76000213623047,-0.02739396528764204
6124,2024-02-07,79.5,81.95999908447266,79.37999725341797,81.44000244140625,1230160.0,-0.036363636363636376,-1.3669655418600257,3.8800048828125,59.005379031774275,63.98917187838671,2.1417896914209535,-0.2597827195593254,2.2727040371659655,0.20183208793196172,17.761222355202612,3.1200027465820312,1.4463608329431992,-0.2390003204345703,-4.91460717371325,4.4366065328441096,-2.5768037470739102,2.0988031062047696,9.329203338623046,1.2500278154832105,-63.62257872602163,2.337803426639341,2,4.5800018310546875,2.6300010681152344,3.6950016021728516,-1.6699981689453125,4.599998474121094,2,0.004276683495479494,1.7466634114583333,82.5,1.7027105048817957,82.73999786376953,-1.2108610233610233,83.4000015258789,0.004276683495479494
6125,2024-02-08,79.63999938964844,80.81999969482422,79.5,79.62000274658203,552094.0,0.0017609986119300203,-9.15376038029285,-0.010307535000786535,64.26512920777957,65.09248972227063,2.0793670455964985,-0.4296882010666536,2.224388382826362,-0.04388083291574674,18.54236365448314,1.3199996948242188,1.8146732307820912,-0.09400100708008097,-4.769817233602268,4.581815219442106,-2.4319091203411745,2.2439071061810125,8.811235705566403,2.708353863809036,-65.73087642950766,2.3379081132610913,2,4.540000915527344,2.490001678466797,3.115001678466797,-1.80999755859375,4.3600006103515625,3,0.004520349235441534,-1.3669655418600257,79.5,1.7466634114583333,82.5,1.7027105048817957,82.73999786376953,0.004520349235441534
6126,2024-02-09,79.68000030517578,80.41999816894531,79.37999725341797,79.63999938964844,654309.0,0.0005022716704408126,-2.7142545741883626,2.0003815337657382,57.241381578298316,64.85416531691615,2.0512822513944826,-0.392133319807499,2.275847489989957,-0.18117492542211266,18.65628804688172,1.0400009155273438,2.0850242917194635,-0.1159999847412081,-4.752288839585788,4.520288870103371,-2.4341444121634908,2.2021444426810746,8.408385276367184,6.8808029761633955,-56.535610203309645,2.3181444274222893,2,4.5,2.450000762939453,3.0900001525878906,-1.8499984741210938,3.5,4,0.026857421955976513,-9.15376038029285,79.63999938964844,-1.3669655418600257,79.5,1.7466634114583333,82.5,0.026857421955976513
6127,2024-02-12,80.31999969482422,82.0999984741211,79.80000305175781,79.86000061035156,796360.0,0.008032120823258326,-6.931097986082793,11.49971390425329,58.45895109198153,64.42218555356955,1.296830850598809,-0.8571289399484954,1.6702203946831844,-0.8927409332267899,18.49114056094681,2.4199981689453125,2.056545446713571,0.38499946594238565,-4.131652780085233,4.901651711970004,-1.8733266570714164,2.6433255889561877,7.420050353593751,22.815578028099115,-36.268564720748785,2.258326123013808,2,3.8600006103515625,1.8100013732910156,1.94000244140625,-2.4899978637695312,4.180000305175781,0,0.022908416014395527,-2.7142545741883626,79.68000030517578,-9.15376038029285,79.63999938964844,-1.3669655418600257,79.5,0.022908416014395527
6128,2024-02-13,78.55999755859375,80.30000305175781,78.36000061035156,80.0,742370.0,-0.021912377277360506,-1.1087025027781003,-3.1304463204683795,47.906973443204485,63.44469568242334,2.7328256280266174,1.0496232707149602,3.4506549645481215,0.8090037123004379,18.07277019840921,1.9599990844726562,2.0513327057029755,-1.4340026855468722,-5.8395893967581145,2.97158402566437,-3.6367960411524933,0.768790670058749,8.845650378024217,5.347515039503559,-47.95860472766,2.2027933556056194,2,5.110004425048828,3.5700035095214844,3.6550045013427734,-0.06999588012695312,7.840003967285156,1,0.07586557115187542,-6.931097986082793,80.31999969482422,-2.7142545741883626,79.68000030517578,-9.15376038029285,79.63999938964844,0.07586557115187542
6129,2024-02-14,76.72000122070312,78.9800033569336,76.66000366210938,78.66000366210938,879342.0,-0.023421542707129928,-1.2524295576427364,1.3472216335353706,35.6390939488555,60.2367622592825,4.2903237825367455,3.057400287418915,5.268847190359054,2.5954187777161764,17.144733871060577,2.3199996948242188,1.8450636413381574,-3.280998992919919,-7.66413358940909,1.102135603569252,-5.472566291164512,-1.0894316946753264,10.142907876338853,1.1028973494841037,-44.785543984619764,2.1915672982445864,2,6.100002288818359,5.409999847412109,5.495000839233398,2.25,12.319999694824219,2,0.08889467656817263,-1.1087025027781003,78.55999755859375,-6.931097986082793,80.31999969482422,-2.7142545741883626,79.68000030517578,0.08889467656817263
6130,2024-02-15,77.91999816894531,78.12000274658203,76.62000274658203,77.0,1163515.0,0.015641252986820398,1.2727146622277707,-0.4742252634890672,39.118039189937875,56.354783702683214,2.7807666482724045,2.0490960593524505,4.0405530462354875,1.3514680158878036,16.17219236873944,1.5,1.5554318444003883,-2.1360019683837947,-6.376351571874636,2.1043476351070467,-4.2561767701292155,-0.015827166638374024,8.126678493302052,23.72256269891434,-15.723440525940344,2.120174801745417,2,2.2600021362304688,4.210002899169922,4.230003356933594,1.0500030517578125,12.27999877929689,3,0.07931212077002847,-1.2524295576427364,76.72000122070312,-1.1087025027781003,78.55999755859375,-6.931097986082793,80.31999969482422,0.07931212077002847
6131,2024-02-16,78.62000274658203,78.9800033569336,77.87999725341797,78.19999694824219,1076473.0,0.00898363185428952,-1.0754730561333554,0.45652895029273716,38.06079777411581,52.67979886616029,1.4878805385504563,1.6660622639450082,3.3030383494376565,0.6079403865017383,14.981707674965286,1.100006103515625,1.4117679733800799,-1.5829975128173857,-5.3635075276064725,2.1975125019717012,-3.473252520211929,0.3072574945771578,6.4840065240988025,36.49637881922497,3.4886201034853954,1.8902550073945428,2,1.4399986267089844,3.509998321533203,3.2249984741210938,0.4399986267089844,10.419998168945312,4,0.06843038750277652,1.2727146622277707,77.91999816894531,-1.2524295576427364,76.72000122070312,-1.1087025027781003,78.55999755859375,0.06843038750277652
6132,2024-02-19,78.5,78.5199966430664,76.0,77.9000015258789,859870.0,-0.0015263640599052497,6.8750908982535615,1.4285480736044758,35.22388569574092,48.32440344018759,1.0540325515011801,1.924093665956235,3.308571189947159,0.6676326790708913,13.787555488480995,2.6200027465820312,1.115310368608661,-1.7280002593994084,-5.453381641704581,1.9973811229057645,-3.590690950552002,0.13469043175318518,5.755608618270955,58.13949362147584,31.276707943033166,1.862690691152588,2,0.5499992370605469,3.6300010681152344,3.345001220703125,0.6699981689453125,11.319999694824219,0,0.05961783828249412,-1.0754730561333554,78.62000274658203,1.2727146622277707,77.91999816894531,-1.2524295576427364,76.72000122070312,0.05961783828249412
6133,2024-02-20,79.19999694824219,79.23999786376953,77.41999816894531,78.0199966430664,901142.0,0.008917158576333684,1.8888835066091032,1.9666721767989521,41.56440021788239,46.38651690531071,-0.18248790708686613,1.3649613879477158,2.462482133304974,-0.0978388336481828,12.907336632665414,1.8199996948242188,0.5187288057999382,-1.0730030059814482,-4.721271051639775,2.5752650396768786,-2.8971370288106044,0.7511310168477081,4.064938635836256,98.76540302774134,71.5971939322332,1.8241340228291618,2,-0.14999771118164062,2.930004119873047,1.9450035095214844,-0.029998779296875,11.180000305175767,1,0.06691923303003922,6.8750908982535615,78.5,-1.0754730561333554,78.62000274658203,1.2727146622277707,77.91999816894531,0.06691923303003922
6134,2024-02-21,80.26000213623047,80.33999633789062,79.13999938964844,79.26000213623047,1042348.0,0.013383904404453473,1.0689809394772498,0.8474574079462063,44.54148689843581,44.1950010931614,-1.2553645123765875,0.4177340763037023,1.2450578371856977,-1.2251642921608124,12.586257664621932,1.1999969482421875,-0.016909599075844994,-0.07099800109862997,-3.677389688900206,3.535393686702946,-1.8741938449994109,1.732197842802151,2.13314117775856,98.15681407466266,71.19919143236294,1.8031958439007862,2,-1.2100028991699219,1.8699989318847656,0.2499980926513672,-1.0900039672851562,11.379997253417969,2,0.07650136090485793,1.8888835066091032,79.19999694824219,6.8750908982535615,78.5,-1.0754730561333554,78.62000274658203,0.07650136090485793
6135,2024-02-22,80.44000244140625,81.63999938964844,79.41999816894531,81.0,799105.0,0.002242714931283585,1.4130496077488266,-0.55999755859375,37.947892753632196,42.05128011264294,-1.4638945565214243,0.24227982961437533,0.8955236270393101,-1.4660541508906277,13.030540807188004,2.220001220703125,-0.6070477811370125,0.11400222778320312,-3.4914465717868524,3.7194510273532586,-1.6887221720018317,1.916726627568238,-4.44000244140625,78.72345606198749,51.161817527887784,1.8027243997850289,2,-1.3900032043457031,1.6899986267089844,-0.1400012969970703,-0.37000274658203125,9.779998779296875,3,0.10691196187351526,1.0689809394772498,80.26000213623047,1.8888835066091032,79.19999694824219,6.8750908982535615,78.5,0.10691196187351526
6136,2024-02-23,81.69999694824219,81.69999694824219,79.76000213623047,80.69999694824219,509789.0,0.015663780067059818,2.8799896240234375,-1.7857220708446866,45.96272850426517,40.66281093623002,-2.6901135883277902,-1.0129429996086117,-0.5054504534692512,-2.7565981337550483,13.862196487715881,1.9399948120117188,-0.7645143359016373,1.3379970550537053,-2.309084470213307,4.985078580320717,-0.4855437075797937,3.161537817687204,-5.587196960449219,100.0,69.36965586354484,1.8235407626335054,2,-2.8499984741210938,0.4300041198730469,-1.3999958038330078,-1.029998779296875,7.540000915527344,4,0.10403917157285636,1.4130496077488266,80.44000244140625,1.0689809394772498,80.26000213623047,1.8888835066091032,79.19999694824219,0.10403917157285636
6137,2024-02-26,81.69999694824219,82.44000244140625,81.5,81.69999694824219,726889.0,0.0,-3.700083924620432,0.0,46.835430813339364,40.54375064402278,-2.764490714442786,-1.0859470917994116,-0.5500441104925216,-2.785222363022328,14.926726056028977,0.94000244140625,-1.0166083122483656,1.3489971160888672,-2.279578791661322,4.9775730238390565,-0.4652908377862275,3.163285069963962,-5.363709082031249,85.25886726384613,51.58259104324103,1.8142879538750933,2,-2.4799957275390625,0.7900047302246094,-1.7499980926513672,-1.029998779296875,7.6399993896484375,0,0.08984093318797948,2.8799896240234375,81.69999694824219,1.4130496077488266,80.44000244140625,1.0689809394772498,80.26000213623047,0.08984093318797948
6138,2024-02-27,82.76000213623047,83.41999816894531,81.69999694824219,81.69999694824219,453274.0,0.012974360190733059,-2.245269438666446,100.0,65.2336483249921,43.832034463593516,-3.5381458662926804,-2.237017464442232,-1.7870261258008782,-3.849775960852213,15.934248075954285,1.720001220703125,-1.1078102178529292,2.3940021514892607,-1.2735537240270247,6.061558027005546,0.560224213731118,4.227780089247403,-6.05749139550781,84.57952754782634,44.86822527175867,1.8337779377581434,2,-3.0500030517578125,-0.2700004577636719,-2.8100032806396484,-2.0900039672851562,5.4199981689453125,1,0.08530687984966878,-3.700083924620432,81.69999694824219,2.8799896240234375,81.69999694824219,1.4130496077488266,80.44000244140625,0.08530687984966878
6139,2024-02-28,81.58000183105469,83.4800033569336,81.22000122070312,82.76000213623047,781494.0,-0.014258099017849135,-1.378947706565691,-1.1132023866932494,58.262357468809824,45.95918093902373,-1.7838463114283059,-1.099196960812094,-0.7343082984712339,-2.6646260367927397,16.34926512115683,2.2600021362304688,-1.3001424415211602,1.2050018310546875,-2.474103044789757,4.884106706899132,-0.6345506068675348,3.04455426897691,-4.3400920960742155,53.20199266000567,8.446131519600101,1.839552437922219,2,-1.8400001525878906,0.9099998474121094,-1.6300029754638672,-0.910003662109375,3.9599990844726562,2,0.1078695173430777,-2.245269438666446,82.76000213623047,-3.700083924620432,81.69999694824219,2.8799896240234375,81.69999694824219,0.1078695173430777
6140,2024-02-29,79.86000061035156,82.0,79.4800033569336,81.58000183105469,1367512.0,-0.021083613411349345,-1.0322588584191128,1.457627776161381,50.67064168183164,47.36027470654771,0.2685220442895542,0.4966247317709076,0.8519185515106926,-0.9331382023513299,16.90478037095397,2.5199966430664062,-1.243695986821379,-0.41999931335449503,-4.04626616072197,3.20626753401298,-2.2331327370382326,1.3931341103292425,-1.9960815131757812,9.499931335449219,-38.39257504988862,1.8131334236837358,2,-0.11999893188476562,2.6300010681152344,-0.095001220703125,0.80999755859375,5.379997253417969,3,0.14750812283076709,-1.378947706565691,81.58000183105469,-2.245269438666446,82.76000213623047,-3.700083924620432,81.69999694824219,0.14750812283076709
6141,2024-03-01,81.19999694824219,81.4800033569336,80.0199966430664,80.22000122070312,554291.0,0.01677931790194509,-1.1159442724458204,-0.569764553503309,53.11613697678276,49.34830262666347,-0.7454022772270861,-1.0715817604998676,-0.6341849594176665,-2.294615160545135,15.32091036635678,1.6200027465820312,-0.7883705451325511,1.0299972534179744,-2.3207791515056044,4.380773658341553,-0.645390949043815,2.705385455879764,-2.774469425090629,42.999839782714844,-7.731583735384952,1.675388202461788,3,-0.7499961853027344,1.2900047302246094,-1.8149967193603516,-0.529998779296875,3.9800033569335938,4,0.111083800633766,-1.0322588584191128,79.86000061035156,-1.378947706565691,81.58000183105469,-2.245269438666446,82.76000213623047,0.111083800633766
6142,2024-03-04,80.0,81.0999984741211,79.4800033569336,80.9800033569336,674999.0,-0.014778288095344094,1.6557436509971422,-1.000007785130401,55.30974447150117,50.87556309928778,0.7708040816364985,-0.09210592495520586,0.38662937245553053,-1.150439057739078,13.72389059894044,1.7199935913085938,-0.46372585582673764,-0.032999801635739345,-3.1577807823630906,3.091781179091612,-1.5953902919994079,1.5293906887279292,-1.0690248934702424,12.999916076660156,-41.676472146757945,1.5623904903636743,3,1.3100013732910156,2.490001678466797,-0.44499969482421875,0.6699981689453125,4.5800018310546875,0,0.11549997329711914,-1.1159442724458204,81.19999694824219,-1.0322588584191128,79.86000061035156,-1.378947706565691,81.58000183105469,0.11549997329711914
6143,2024-03-05,80.23999786376953,80.94000244140625,78.5199966430664,79.68000030517578,596077.0,0.002999973297119096,1.4693852130384348,-0.5714241228172611,64.71570615601603,53.11714301679669,0.7753844326367556,-0.537665090231684,0.014255316562156395,-1.4141331766256542,12.055819602721263,2.4200057983398438,-0.14470997131755325,0.3199981689453182,-2.584865070136644,3.22486140802728,-1.1324334505956557,1.772429788486292,3.2400054931640625,34.67739702638598,-25.669601872024202,1.4524316195409792,3,0.7600021362304688,2.2500038146972656,-0.4499988555908203,0.43000030517578125,2.9599990844726562,1,0.11340975469080838,1.6557436509971422,80.0,-1.1159442724458204,81.19999694824219,-1.0322588584191128,79.86000061035156,0.11340975469080838
6144,2024-03-06,79.83999633789062,80.94000244140625,79.69999694824219,80.0,691568.0,-0.004985064014558227,-4.636357331113885,-0.28572207084468665,58.602139511226696,55.412059323196075,1.239935162854124,-0.11687829006072548,0.29642508350531216,-1.0279401077728352,11.303328156635716,1.2400054931640625,0.24087171953762265,-0.09700317382812784,-2.995489729815418,2.8014833821591623,-1.546246451821773,1.3522401041655172,3.5408068847656295,37.93098912373857,-25.931398487118038,1.4492432779936473,3,1.160003662109375,2.650005340576172,-0.1349964141845703,1.6200027465820312,4.5800018310546875,2,0.1044589723174516,1.4693852130384348,80.23999786376953,1.6557436509971422,80.0,-1.1159442724458204,81.19999694824219,0.1044589723174516
6145,2024-03-07,80.0,80.0999984741211,78.45999908447266,79.31999969482422,839125.0,0.0020040539760575182,2.7272829733924033,-4.249904634751097,56.49716052974709,56.582551770471845,1.1297597626254827,-0.2619595585527037,-0.0064811595676417255,-1.2252321338788192,10.706875635857024,1.6399993896484375,0.49277987969881565,0.04500045776367756,-2.8501895810648676,2.9401904965922228,-1.402594561650588,1.492595477177943,3.2835870910644616,50.99333565751646,-15.656064967730295,1.447595019414272,3,0.970001220703125,2.490001678466797,-0.034999847412109375,1.4599990844726562,1.9599990844726562,3,0.06925001144409171,-4.636357331113885,79.83999633789062,1.4693852130384348,80.23999786376953,1.6557436509971422,80.0,0.06925001144409171
6146,2024-03-08,81.81999969482422,82.37999725341797,80.0,80.0,464459.0,0.022749996185302823,-1.6153820357072493,2.67646893828047,63.47402506924976,58.431284465573015,-0.7503329356055701,-2.0168189422660276,-1.8989559467749473,-3.045810016744724,10.089398097921546,2.3799972534179688,0.6827417942240857,1.758000183105466,-1.2503641769593088,4.766364543170241,0.25381800307307856,3.2621823631378533,1.2706438759765746,85.71434132214355,17.24540853317984,1.5041821800323856,3,-0.8499984741210938,0.6700019836425781,-1.5549983978271484,-0.3600006103515625,0.9599990844726562,4,0.04179904890859665,2.7272829733924033,80.0,-4.636357331113885,79.83999633789062,1.4693852130384348,80.23999786376953,0.04179904890859665
6147,2024-03-11,82.16000366210938,82.45999908447266,80.55999755859375,81.5,415986.0,0.004155511715391302,2.015888586133818,0.36263943559238904,62.37460306119715,58.11361276959579,-1.137883437870272,-2.3314406816972735,-2.3115575027590864,-3.3595122224431577,8.884089558459458,1.9000015258789062,0.9743626551987603,2.0060039520263615,-1.1447517860351724,5.156759690087895,0.4306260829956017,3.5813818210571213,0.7454141292382985,92.50011444091797,26.712469707195027,1.5753778690307643,3,-1.19000244140625,-2.2900047302246094,0.4949970245361328,-0.21000289916992188,0.43999481201171875,0,0.03675750375433795,-1.6153820357072493,81.81999969482422,2.7272829733924033,80.0,-4.636357331113885,79.83999633789062,0.03675750375433795
6148,2024-03-12,84.5199966430664,84.94000244140625,82.41999816894531,82.41999816894531,786813.0,0.0287243534051278,-1.4000058128762476,3.1817982151939703,66.06333435749079,58.98038797944923,-3.6006091417709314,-4.450195447029756,-4.733695617191103,-5.691667533593346,8.648070670087012,2.779998779296875,1.1242047681496672,4.067996978759766,0.4580837248105212,7.67791023270901,2.2630403517851505,5.872953605734381,-6.05999755859375,93.51843239571106,30.51060081737863,1.8049566269746191,3,-2.819995880126953,-4.049995422363281,-1.6649951934814453,-2.569995880126953,-3.4399948120117188,1,0.0007099525600040568,2.015888586133818,82.16000366210938,-1.6153820357072493,81.81999969482422,2.7272829733924033,80.0,0.0007099525600040568
6149,2024-03-13,83.54000091552734,84.95999908447266,83.37999725341797,84.5199966430664,652331.0,-0.011594838694535814,-1.4307663415378475,-0.4666649712444278,61.024184546829375,60.13078163111565,-2.585212088111092,-3.091571582807802,-3.7298659972743025,-4.588018485646273,9.148495017952092,1.5800018310546875,1.2443774918940846,2.7470012664794865,-0.661403812996781,6.155406345955754,1.0427987267413528,4.45120380621762,-4.95040176391602,78.15387432391827,16.426177188751893,1.704202539738132,3,-1.8300018310546875,-3.0600013732910156,-0.5100002288818359,-1.5900001525878906,-3.4000015258789062,2,-0.004069954076598048,-1.4000058128762476,84.5199966430664,2.015888586133818,82.16000366210938,-1.6153820357072493,81.81999969482422,-0.004069954076598048
6150,2024-03-14,84.0999984741211,87.36000061035156,83.63999938964844,83.72000122070312,947060.0,0.006703346330579896,-12.777758939798527,-0.38775398987933046,58.98204635773313,60.78254934011013,-2.7720240754378693,-3.335871961104118,-4.250649111349389,-4.96556268239658,9.970560900700654,3.8199996948242188,1.0452036179048605,2.9979988098144474,-0.43418027913082824,6.430177898759723,1.2819092653418096,4.714088354287085,-5.2555833251953175,55.70649638744053,-1.1312667603041433,1.7160895444726354,3,-1.1899986267089844,-2.4199981689453125,-0.9949970245361328,-1.9699974060058594,-0.5999984741210938,3,0.0038049904950079316,-1.4307663415378475,83.54000091552734,-1.4000058128762476,84.5199966430664,2.015888586133818,82.16000366210938,0.0038049904950079316
6151,2024-03-15,84.0,85.63999938964844,83.4000015258789,83.4000015258789,1588821.0,-0.0011890425200408172,-6.466678534643897,1.5789547653944225,58.5438503413391,61.14189443675878,-2.4955054063051705,-2.9641238229792464,-4.044090081701967,-4.71281621579962,10.462838093314758,2.2399978637695312,1.0092670865495137,2.629000473022458,-0.8273493476033735,6.08535029364829,0.9008255627095423,4.357175383335374,-4.644649723388682,50.58824849375624,-2.544784108314147,1.7281749103129165,3,-1.0900001525878906,-2.3199996948242188,-0.8449993133544922,-1.8699989318847656,-0.6399993896484375,4,-0.024285725184849283,-12.777758939798527,84.0999984741211,-1.4307663415378475,83.54000091552734,-1.4000058128762476,84.5199966430664,-0.024285725184849283
6152,2024-03-18,83.18000030517578,84.58000183105469,82.86000061035156,83.77999877929688,416180.0,-0.009761901128859773,-1.7742002965624597,-1.0,51.588497030765765,59.68331564506431,-1.315303488257129,-1.8714851949345928,-3.190626640188711,-3.7420087796187858,11.649849176948104,1.720001220703125,1.2042585414484535,1.5750007629394531,-1.6914122795878228,4.841413805466729,-0.05820575832417774,3.208207284203084,-3.344371008540051,15.384651024871197,-32.37558233264702,1.633206521263636,3,-0.2700004577636719,-1.5,-0.024999618530273438,-1.0499992370605469,0.6200027465820312,0,-0.004808866607494022,-6.466678534643897,84.0,-12.777758939798527,84.0999984741211,-1.4307663415378475,83.54000091552734,-0.004808866607494022
6153,2024-03-19,84.5,84.5,82.63999938964844,83.18000030517578,500519.0,0.015869195599679253,1.8181833945033667,-2.2000050862759557,60.928148841884045,59.94176112624846,-2.1986893189925922,-2.9239771267208283,-4.453396848425598,-4.92019650907821,12.606011075671072,1.8600006103515625,1.3059116170125833,2.630000305175784,-0.6746183394923122,5.93461894984388,0.977690982841736,4.282309627509832,-4.212908424541325,39.40678240067242,-7.348467422131698,1.6523093223340455,3,-1.5900001525878906,-2.8199996948242188,-1.3449993133544922,-2.3699989318847656,3.3000030517578125,1,-0.02248522515833029,-1.7742002965624597,83.18000030517578,-6.466678534643897,84.0,-12.777758939798527,84.0999984741211,-0.02248522515833029
6154,2024-03-20,86.4000015258789,86.4000015258789,84.31999969482422,84.5,557933.0,0.02248522515833029,1.1894738532828455,1.4393954281420687,74.150693661454,61.903264807549235,-3.431114070081435,-4.574960613749198,-6.266463270108588,-6.638434435034455,13.41614113797277,2.0800018310546875,1.532469948671519,4.223001861572271,0.44171161499161826,8.004292108152924,2.332356738281945,6.113646984862598,-5.688535408326658,79.66104160605178,27.028610701029848,1.8906451232903294,3,-2.720001220703125,-4.720001220703125,-3.5,-4.270000457763672,4.099998474121094,2,-0.06157406945450983,1.8181833945033667,84.5,-1.7742002965624597,83.18000030517578,-6.466678534643897,84.0,-0.06157406945450983
6155,2024-03-21,89.04000091552734,89.66000366210938,87.18000030517578,87.22000122070312,687839.0,0.030555547951671036,-1.610527752904187,0.9578938069443497,76.4151278053084,63.34116511155574,-5.200862066826815,-6.890936827840562,-8.790281861394035,-9.093843915347676,14.113969646363477,3.2600021362304688,1.712079802980469,6.433001327514646,1.6580255756585984,11.207977079370693,4.045513451586615,8.820489203442676,-7.929622728407139,91.16805741822316,35.77563478118612,2.3874878759280267,3,-3.9300003051757812,-6.209999084472656,-6.564998626708984,-6.909999847412109,1.6399993896484375,3,-0.09995509247941692,1.1894738532828455,86.4000015258789,1.8181833945033667,84.5,-1.7742002965624597,83.18000030517578,-0.09995509247941692
6156,2024-03-22,90.1999969482422,90.54000091552734,88.08000183105469,88.26000213623047,1548312.0,0.013027807960327209,-1.1391338961405137,1.065931394125373,84.4594775716236,65.79504005715869,-5.640283650469954,-7.7803880668835035,-9.776313294259367,-10.068933588904187,14.900094426921237,2.4599990844726562,2.095732547854084,7.167997360229506,1.3366785797085186,12.999316140750494,4.252337969969005,10.083656750490007,-8.405648723122866,95.696153144131,33.49797184895607,2.915659390260496,3,-3.7199974060058736,-6.92999649047853,-9.044996261596694,-8.069995880126967,-3.399993896484389,4,-0.07427934783730361,-1.610527752904187,89.04000091552734,1.1894738532828455,86.4000015258789,1.8181833945033667,84.5,-0.07427934783730361
6157,2024-03-25,89.04000091552734,90.63999938964844,88.76000213623047,89.5,824295.0,-0.012860266873184867,-2.686281256311101,-0.2371135642345595,77.98985658472658,67.12020919351822,-3.8014961451890628,-6.368836067668923,-8.42323096556811,-8.723789828775054,15.47318110847029,1.8799972534179688,2.5293774267174456,5.641001129150396,-0.7357393338191827,12.017741592119975,2.452630897665614,8.829371360635179,-6.371087421367207,80.00001907348633,13.729072639189795,3.188370231484788,3,-2.4000015258789062,-5.720001220703125,-7.944999694824219,-6.909999847412109,-2.4000015258789062,0,-0.06379155712907536,-1.1391338961405137,90.1999969482422,-1.610527752904187,89.04000091552734,1.1894738532828455,86.4000015258789,-0.06379155712907536
6158,2024-03-26,89.81999969482422,90.04000091552734,88.5199966430664,88.86000061035156,722984.0,0.008760094017034703,1.1714323082707996,-2.0869586850878212,80.99383155700934,69.33905886131599,-4.191397339076488,-6.949081309155588,-8.991940588344733,-9.35182415194322,15.691146274155079,1.5200042724609375,2.7753246279049932,6.068000030517581,-0.9128328782913826,13.048832939326545,2.577583576113099,9.558416484922063,-6.194555893205489,87.02532065791459,16.460303399406087,3.4904164544044787,3,-3.1800003051757812,-5.790000915527344,-9.229999542236328,-7.689998626708984,-2.8600006103515625,1,-0.067022897612115,-2.686281256311101,89.04000091552734,-1.1391338961405137,90.1999969482422,-1.610527752904187,89.04000091552734,-0.067022897612115
6159,2024-03-27,90.37999725341795,90.44000244140624,89.0199966430664,89.5999984741211,666438.0,0.00623466444551779,2.155536340979672,0.8124995032941383,81.45458076418889,71.83600712869996,-4.111471483713515,-7.184347501268846,-9.303995255857032,-9.783160216792666,16.20551147076078,1.4200057983398295,3.076028491717537,6.18799781799315,-1.3068132285392267,13.682808864525526,2.4405922947269687,9.935403341259331,-5.912806781235659,92.48548540381738,18.64153816138804,3.7474055232661865,3,-3.739997863769517,-5.829998016357408,-9.789997100830064,-8.24999618530272,-2.8799972534179545,2,-0.02854607523859576,1.1714323082707996,89.81999969482422,-2.686281256311101,89.04000091552734,-1.1391338961405137,90.1999969482422,-0.02854607523859576
6160,2024-03-28,91.63999938964844,91.94000244140624,90.5999984741211,90.5999984741211,503461.0,0.013941161479542163,-1.5769284378094581,1.3333365937634736,80.80304984719648,74.30925151823968,-4.681787072843292,-7.92277658875328,-10.304038152991097,-10.915448198118014,17.722002514800828,1.5600051879882812,3.1871749620254946,6.859000015258786,-1.0428450177364255,14.760845048253998,2.9080774987611733,10.8099225317564,-6.43207184737021,92.22790144246957,19.06403058377856,3.9509225164976063,3,-4.349998474121094,-6.439998626708984,-11.049999237060547,-9.509998321533203,-3.5400009155273438,3,-0.012439975962911354,2.155536340979672,90.37999725341795,1.1714323082707996,89.81999969482422,-2.686281256311101,89.04000091552734,-0.012439975962911354
6161,2024-04-02,90.22000122070312,91.5199966430664,89.0199966430664,91.36000061035156,628096.0,-0.01549539697078739,2.4246775778098284,-1.0961522943183069,73.67805519171681,76.76364686945645,-2.5554256842059573,-6.1054012995288645,-8.598470240991816,-9.360645346181329,18.99438362601444,2.6200027465820312,3.4433358738393878,4.988001632690427,-3.0811354730758893,13.057138738456743,0.9534330798072688,9.022570185573585,-4.069583192546972,49.707651912811095,-20.14239977065096,4.034568552883157,4,-2.9300003051757812,-5.020000457763672,-9.630001068115234,-8.09000015258789,-0.55999755859375,1,0.005098637533238026,-1.5769284378094581,91.63999938964844,2.155536340979672,90.37999725341795,1.1714323082707996,89.81999969482422,0.005098637533238026
6162,2024-04-03,89.23999786376953,90.0,88.80000305175781,90.0,678568.0,-0.010862373572088857,2.15787782964413,0.6666688974849755,65.08953327960879,77.22602291809253,-0.6989100121160021,-4.635322709342532,-7.4131890032648755,-8.2287714933872,20.550076576819166,1.4199981689453125,3.7156016517899104,3.5459983825683565,-4.317287086037567,11.40928385117428,-0.385644351734598,7.477641116871311,-2.279038017758367,21.052631578947455,-43.911432582963045,3.9316427343029585,4,-1.1099967956542969,-4.039997100830078,-8.749998092651367,-7.109996795654297,-2.05999755859375,2,-0.027341941622819443,2.4246775778098284,90.22000122070312,-1.5769284378094581,91.63999938964844,2.155536340979672,90.37999725341795,-0.027341941622819443
6163,2024-04-04,89.33999633789062,90.08000183105469,88.63999938964844,89.31999969482422,497153.0,0.001120556661977412,-1.0869642136455864,-0.026311298499222004,69.64769843809196,76.72569011549675,-0.04487370763212084,-4.235787761987893,-7.312186695083966,-8.199046178587068,22.55973975714303,1.44000244140625,4.043662914979151,3.1909969329833956,-4.391602788377909,10.7735966543447,-0.6003029276972569,6.982296793664048,-1.6819705285241469,21.212009118274093,-40.34520130554303,3.7912998606806525,4,0.22000503540039062,-4.139995574951172,-8.484994888305664,-7.209995269775391,1.8000030517578125,3,-0.030221592331732272,2.15787782964413,89.23999786376953,2.4246775778098284,90.22000122070312,-1.5769284378094581,91.63999938964844,-0.030221592331732272
6164,2024-04-05,88.18000030517578,88.5199966430664,87.45999908447266,88.19999694824219,513186.0,-0.012984061789387713,2.212133122175084,-1.0,63.28126862646923,75.26637242895907,1.5580094787020613,-2.549666191984386,-5.986315123911794,-6.887291180471749,24.441693933349118,1.8799972534179688,4.571027803980002,1.6140007019043026,-5.404003208143976,8.632004611952581,-1.8950012531198297,5.123002656928435,3.7600021362304545,16.071443776683754,-44.316300748477886,3.5090019550241367,4,1.5200004577636719,-2.979999542236328,-7.079999923706055,-6.049999237060547,3.779998779296875,4,-0.013835350606497099,-1.0869642136455864,89.33999633789062,2.15787782964413,89.23999786376953,2.4246775778098284,90.22000122070312,-0.013835350606497099
6165,2024-04-08,85.54000091552734,88.16000366210938,84.80000305175781,88.16000366210938,1407817.0,-0.029938754598682893,1.5648832732980207,131.02212895841282,54.30168183525013,71.91550623602869,4.078187935262207,0.5551179025645752,-3.254119910184926,-4.102956844060174,25.40308970036279,3.3799972534179688,4.825878351959787,-1.3029987335205107,-7.633452142022918,5.027454674981897,-4.468225437771707,1.862227970730686,6.310401458740216,11.011883474511325,-48.524560133145215,3.1652267042512037,4,2.8300018310546875,-0.3400001525878906,-4.424999237060547,-3.4099998474121094,5.040000915527344,0,0.02291324600765665,2.212133122175084,88.18000030517578,-1.0869642136455864,89.33999633789062,2.15787782964413,89.23999786376953,0.02291324600765665
6166,2024-04-09,85.23999786376953,86.16000366210938,84.0999984741211,85.22000122070312,732478.0,-0.0035071668055518535,1.2150495293176644,-0.007632298512852022,55.92634864334533,69.464005353653,4.023766804037507,1.18524378436355,-2.877690981839123,-3.7083961684386963,26.44486943747057,2.0600051879882812,4.726732879112575,-1.7740016937255803,-7.70534233398898,4.15733894653782,-4.739672013857287,1.191668626406127,6.3283885375976325,19.063524242451305,-44.15522298086728,2.9656703201317023,4,2.7800025939941406,-0.039997100830078125,-4.124996185302734,-3.109996795654297,4.8600006103515625,1,0.03355233085437681,1.5648832732980207,85.54000091552734,2.212133122175084,88.18000030517578,-1.0869642136455864,89.33999633789062,0.03355233085437681
6167,2024-04-10,85.18000030517578,86.66000366210938,84.13999938964844,85.4000015258789,533376.0,-0.0007038662611141833,-1.1913051554735858,-11.001907668828691,52.109183725144696,66.25460003900136,3.887448806319199,1.563240650561454,-2.7706924660971737,-3.5784580254024547,27.579118847803898,2.5200042724609375,4.339164239868083,-1.984999084472662,-7.5377142406230035,3.5677160716776797,-4.761356662547826,0.7913584936025018,5.940282820556618,18.06022115025178,-46.18070252888508,2.776357578075169,4,2.8400001525878906,0.020000457763671875,-3.7099990844726562,-3.049999237060547,6.739997863769531,2,0.05259454497397287,1.2150495293176644,85.23999786376953,1.5648832732980207,85.54000091552734,2.212133122175084,88.18000030517578,0.05259454497397287
6168,2024-04-11,84.58000183105469,85.55999755859375,83.5199966430664,85.19999694824219,560503.0,-0.007043889081609134,2.0447858070099523,2.8181439866833125,43.859643703812395,62.07738481007064,4.09680964710104,2.2851245836335323,-2.1471045185070636,-2.8809602711320395,27.718421655416,2.0400009155273438,3.6695403290953834,-2.5879978179931697,-8.13475712681965,2.958761490833311,-5.361377472406417,0.18538183642007766,6.119064215581034,21.200103759765625,-39.39288168015001,2.773379654413241,4,3.1499977111816406,0.6199989318847656,-2.6800003051757812,-2.450000762939453,6.5,3,0.030740108983616343,-1.1913051554735858,85.18000030517578,1.2150495293176644,85.23999786376953,1.5648832732980207,85.54000091552734,0.030740108983616343
6169,2024-04-12,83.19999694824219,85.9800033569336,82.9800033569336,85.12000274658203,603464.0,-0.016315971304528998,-1.5423804428294794,3.096807934632802,28.4660460746005,56.26216216867109,4.862576263755628,3.83497219934938,-0.7248874580327964,-1.4433832246783993,27.773647251481332,3.0,3.0981322973959635,-3.951002502441412,-9.546450839326042,1.6444458344432178,-6.748726670883727,-1.153278333999097,6.92474354610799,4.246980276985299,-50.31063296434847,2.7977241684423166,4,4.0500030517578125,2.0000038146972656,-1.454996109008789,-1.0699958801269531,6.980003356933594,4,0.09543272515196888,2.0447858070099523,84.58000183105469,-1.1913051554735858,85.18000030517578,1.2150495293176644,85.23999786376953,0.09543272515196888
6170,2024-04-15,84.41999816894531,85.45999908447266,82.86000061035156,83.19999694824219,350499.0,0.014663476748227211,-1.7368492908655777,-0.6354153835149945,28.781200985883913,51.27362281246743,2.805770877004619,2.7828520234023983,-1.89923532791083,-2.5981335501825527,27.04390990618149,2.5999984741210938,2.381190236848596,-2.7470012664794865,-8.307436519845808,2.813433986886835,-5.5272188931626545,0.03321636020368146,4.990268611663211,41.05253436236382,-7.9584108645941924,2.7802176266831626,4,2.0500030517578125,0.7800025939941406,-2.674997329711914,-2.289997100830078,5.7400054931640625,0,0.08931534090344262,-1.5423804428294794,83.19999694824219,2.0447858070099523,84.58000183105469,-1.1913051554735858,85.18000030517578,0.08931534090344262
6171,2024-04-16,81.95999908447266,83.18000030517578,81.0199966430664,83.0,1334793.0,-0.02914000400177208,2.0857161541353997,-0.8524589138754785,26.27344939696073,46.96072460328431,4.43752378826548,5.3568306901908755,0.5259028053678776,-0.0542723183840792,26.6785497162073,3.4000015258789062,1.4801301404602043,-5.105000305175778,-10.976205292708556,0.7662046823569995,-8.04060279894216,-2.1693978114093966,6.664235755705036,16.666689212130724,-27.250166149966464,2.9356024937663876,4,3.5900001525878906,4.010002136230469,-0.2299976348876953,0.17000198364257812,7.05999755859375,1,0.10517328993254083,-1.7368492908655777,84.41999816894531,-1.5423804428294794,83.19999694824219,2.0447858070099523,84.58000183105469,0.10517328993254083
6172,2024-04-17,82.77999877929688,83.5199966430664,81.22000122070312,81.95999908447266,814981.0,0.010004876817764297,1.0,-0.7884605509298317,26.470583735415033,42.16326741409799,2.91092117727392,4.7488008667860555,-0.2988709838649726,-0.790857695236511,26.52461812557626,2.2999954223632812,0.463805196775553,-4.26500053405762,-10.194365287643492,1.6643642195282524,-7.229682910850556,-1.3003181572646838,4.7796427132852415,35.483866005863554,-2.856955278733629,2.964682376792936,4,1.9899978637695312,3.470001220703125,-1.049997329711914,-0.6499977111816406,4.779998779296875,2,0.08842715393534095,2.0857161541353997,81.95999908447266,-1.7368492908655777,84.41999816894531,-1.5423804428294794,83.19999694824219,0.08842715393534095
6173,2024-04-18,82.5999984741211,83.30000305175781,81.77999877929688,82.95999908447266,366246.0,-0.0021744419887669286,1.9230611226855248,-0.4390252979651839,23.319623449134838,37.72308461661639,2.2733795696279486,5.037431150051674,-0.11809779165902512,-0.5276429264514633,26.48165864968755,1.5200042724609375,-0.41857389291541836,-4.350000762939459,-10.507546428748,1.8075449028690826,-7.428773595843722,-1.2712279300351952,4.044092739528821,31.85483250732944,0.3479541194170892,3.0787728329042685,4,1.9900016784667969,3.8800010681152344,-2.1799983978271484,-0.4699974060058594,4.980003356933594,3,0.11283292817183543,1.0,82.77999877929688,2.0857161541353997,81.95999908447266,-1.7368492908655777,84.41999816894531,0.11283292817183543
6174,2024-04-19,81.08000183105469,81.4000015258789,79.76000213623047,81.30000305175781,536509.0,-0.01840189674510262,6.809554950045413,0.6111134658585173,14.42048462090537,33.29184048168919,2.99531741030151,6.470159746429999,1.4817389431977261,1.055758627621401,26.085430181740403,2.839996337890625,-1.1253821398881314,-5.603997421264651,-12.297863477549143,1.0898686350198403,-8.950930449406897,-2.2570643931224055,4.776716142713539,23.1579017815315,-0.6405739198733897,3.3469330281422445,4,2.1300010681152344,4.770000457763672,0.0049991607666015625,1.0499992370605469,4.5,4,0.12333497501439217,1.9230611226855248,82.5999984741211,1.0,82.77999877929688,2.0857161541353997,81.95999908447266,0.12333497501439217
6175,2024-04-22,80.13999938964844,82.04000091552734,79.9000015258789,81.68000030517578,543599.0,-0.011593517762430783,-1.1188147980284404,6.9999653211263695,14.902502080019389,28.733635307986315,3.4517655829389184,7.0717832377949605,2.487791406358099,2.0476373158276147,24.663851163354792,2.1399993896484375,-2.0000853667270064,-6.09899978637695,-13.297683031615605,1.0996834588617048,-9.698341408996285,-2.4996581637576156,4.74124405011375,10.106324696142686,-9.984589221686306,3.5993416226193284,4,3.0700035095214844,5.710002899169922,0.9549999237060547,1.9900016784667969,6.160003662109375,0,0.12528077105056967,6.809554950045413,81.08000183105469,1.9230611226855248,82.5999984741211,1.0,82.77999877929688,0.12528077105056967
6176,2024-04-23,83.5,84.04000091552734,78.94000244140625,80.0999984741211,1626773.0,0.04192663633568183,1.2767833270606588,-2.2077918860941983,32.85544027400195,26.594330480081567,-0.20228212618886232,3.356171955201191,-0.7670434195789824,-1.2416994295009829,22.6227020125913,5.099998474121094,-2.6676102973055293,-2.4039993286132812,-9.448490381007758,4.640491723781196,-5.92624485481052,1.1182461975839573,0.5618448311971065,89.4117435864448,66.57388324738983,3.5222455261972416,4,-1.0399971008300781,1.94000244140625,-1.2049999237060547,-1.3699989318847656,3.1999969482421875,1,0.07976052289951352,-1.1188147980284404,80.13999938964844,6.809554950045413,81.08000183105469,1.9230611226855248,82.5999984741211,0.07976052289951352
6177,2024-04-24,83.36000061035156,90.55999755859376,83.04000091552734,89.87999725341797,2902675.0,-0.0016766393969872562,-1.1005588854258277,-1.9176452108741262,32.18117949174952,25.296723345407916,-0.3884489457242637,3.213583757441043,-0.5419690098251806,-1.0640252801418342,21.091316905658562,7.5199966430664205,-3.0259647117534456,-2.2599987030029354,-9.229743253808664,4.709745847802793,-5.7448709784058,1.224873572399929,-4.4199981689453125,38.037865974724454,14.37494540832855,3.4848722754028665,4,1.3899993896484375,2.0800018310546875,-1.0650005340576172,-1.2299995422363281,2.5999984741210938,2,0.06789822446344829,1.2767833270606588,83.5,-1.1188147980284404,80.13999938964844,6.809554950045413,81.08000183105469,0.06789822446344829
6178,2024-04-25,83.80000305175781,85.55999755859375,82.80000305175781,84.13999938964844,1411307.0,0.00527834018935458,-1.3589733557650925,0.05214670443920996,36.363649319696705,26.17423481708527,-1.0624586602672395,2.4237192812153125,-0.8332906916932359,-1.4605377958613417,19.58293342486864,2.7599945068359375,-3.4111842478126135,-1.5189964294433622,-8.240567767508352,5.202574908621628,-4.879782098475857,1.8417892395891329,-4.8600006103515625,41.82446344717457,16.490705314694427,3.360785669032492,4,0.9499969482421875,1.6399993896484375,-1.5050029754638672,-1.6700019836425781,1.6199951171875,3,0.044868667898659176,-1.1005588854258277,83.36000061035156,1.2767833270606588,83.5,-1.1188147980284404,80.13999938964844,0.044868667898659176
6179,2024-04-26,87.80000305175781,89.27999877929688,85.19999694824219,88.95999908447266,1106536.0,0.047732695159085514,3.5333468967358823,3.4117897854770667,56.48680075768358,29.252634791729676,-4.851516355719582,-1.8756430179708161,-4.575746450736034,-5.403884801806555,18.20136983414498,5.4799957275390625,-3.6296555903053047,2.6100032806396456,-3.7941333383213873,9.014139899600679,-0.592065028840878,5.812071590120169,-8.627600708007819,76.24788582954261,47.07413296452282,3.2020683094805196,4,-3.0500030517578125,-2.3600006103515625,-5.505002975463867,-5.670001983642578,-3.3400039672851562,4,-0.0025057085769510934,-1.3589733557650925,83.80000305175781,-1.1005588854258277,83.36000061035156,1.2767833270606588,83.5,-0.0025057085769510934
6180,2024-04-29,90.5,90.8000030517578,86.9800033569336,87.9000015258789,1061283.0,0.030751672601315727,1.387496393924162,-2.241385660635478,63.269430416802834,33.363299349489914,-7.373801075031309,-4.917550246007622,-7.020200360184418,-8.040852929134957,16.48531672823019,3.8199996948242045,-3.584433568241778,5.367000198364252,-0.8117446091746672,11.545745005903171,2.2776277945947925,8.456372602133712,-11.099845751953126,97.47046343744745,64.24939702806884,3.089372403769456,4,-5.629997253417969,-5.05999755859375,-7.819999694824219,-8.369998931884766,-4.819999694824219,0,-0.05436462065132941,3.5333468967358823,87.80000305175781,-1.3589733557650925,83.80000305175781,-1.1005588854258277,83.36000061035156,-0.05436462065132941
6181,2024-04-30,90.68000030517578,90.68000030517578,88.81999969482422,90.4800033569336,491660.0,0.001988953648351277,17.60028992141604,0.0769219483137561,63.79137243378421,37.5100536493087,-6.91385502271153,-5.3348417088686375,-6.9598639557519135,-8.164440703099984,15.610755524037353,1.8600006103515625,-3.1599031736510597,5.524000549316412,-0.737347318440726,11.78534841707355,2.393326615437843,8.654674483194981,-10.823852104980475,98.49996566772478,60.74377037024351,3.130673933878568,4,-5.80999755859375,-5.239997863769531,-6.709999084472656,-8.209999084472656,-4.220001220703125,1,-0.048301689883959664,1.387496393924162,90.5,3.5333468967358823,87.80000305175781,-1.3589733557650925,83.80000305175781,-0.048301689883959664
6182,2024-05-02,86.80000305175781,89.80000305175781,86.05999755859375,89.63999938964844,935591.0,-0.04278779488707729,1.36708934107217,-14.200198367284656,54.78036413435619,41.00569150322219,-2.686127033688436,-1.7360221435238685,-2.8757920384085196,-4.287063982222051,14.405276335713546,4.620002746582031,-2.899447992183724,1.7660030364990291,-4.250593201494766,7.782599274492824,-1.2422950824978614,4.77430115549592,-6.506100657499999,50.000000000000085,9.73030218274738,3.0082981189968954,5,-1.9300003051757812,-1.3600006103515625,-1.9250030517578125,-3.890003204345703,2.9799957275390625,3,-0.0011521440092114865,17.60028992141604,90.68000030517578,1.387496393924162,90.5,3.5333468967358823,87.80000305175781,-0.0011521440092114865
6183,2024-05-03,86.63999938964844,87.58000183105469,85.86000061035156,87.31999969482422,844805.0,-0.001843360097740665,1.8666577657403345,0.23943703592267437,57.81818736683238,45.82765847499186,-2.1152209389130263,-1.8853286328732395,-2.5319318378045352,-4.149159821297573,13.200667255827685,1.720001220703125,-2.3504620887164123,1.7409992218017578,-3.9828276976168127,7.464826141220328,-1.1209142379075274,4.602912681511043,-5.925852969090627,25.714301284461733,-18.32252987081234,2.861913459709287,5,-1.7699966430664062,-1.1999969482421875,-1.6599998474121094,-3.6800003051757812,4.3600006103515625,4,-0.007848572368030604,1.36708934107217,86.80000305175781,17.60028992141604,90.68000030517578,1.387496393924162,90.5,-0.007848572368030604
6184,2024-05-06,86.95999908447266,87.26000213623047,86.13999938964844,86.63999938964844,768951.0,0.0036934406403337228,1.4347732342623998,-0.470587575312188,56.018959950737965,50.396153793960586,-1.691285372513832,-2.4257853704875174,-2.69473820979627,-4.499841558629797,12.608041163393398,1.1200027465820312,-1.8173652479646876,2.1219989776611357,-3.4792933328252644,7.723291288147536,-0.6786471775820644,4.922645132904336,-5.842418398666851,22.26716458480059,-21.232283708031503,2.800646155243199,5,-2.089996337890625,-1.5199966430664062,-1.625,-4.0,2.220001220703125,0,-0.017709302342924227,1.8666577657403345,86.63999938964844,1.36708934107217,86.80000305175781,17.60028992141604,90.68000030517578,-0.017709302342924227
6185,2024-05-07,87.5,87.5,86.31999969482422,87.0,1678177.0,0.006209762203456259,3.720001220703125,1.5625014901175405,64.44212937273092,53.90578591604159,-1.204102207671653,-2.963351805165914,-3.0738327945157664,-5.0731246999324355,13.320447957928394,1.1800003051757812,-1.1691855954092318,2.563999938964841,-3.156326097492837,8.284325975422519,-0.2961630792639909,5.424162957193673,-5.995122419556111,34.02488575693254,-12.337132297804231,2.860163018228838,5,-0.6999969482421875,-2.05999755859375,-1.9050006866455078,-4.540000915527344,0.9000015258789062,1,-0.03474286760602674,1.4347732342623998,86.95999908447266,1.8666577657403345,86.63999938964844,1.36708934107217,86.80000305175781,-0.03474286760602674
6186,2024-05-08,88.0999984741211,88.94000244140625,87.16000366210938,87.58000183105469,375879.0,0.006857125418526788,-1.6176587735684995,1.0399932861328125,64.02953573763895,57.44449216558486,-1.2102405185852092,-3.5184953032527915,-3.543254966660271,-5.6946320507732935,14.512346809057089,1.779998779296875,-0.15890836098115813,3.020998382568365,-2.8717198436640956,8.913716608800826,0.07463926945213473,5.967357495684595,-6.2233158748246495,56.85270243056093,8.738153632076823,2.9463591131162308,5,-1.2999954223632812,-2.8699989318847656,-1.8549976348876953,-4.489997863769531,-0.1399993896484375,2,-0.027468765162988906,3.720001220703125,87.5,1.4347732342623998,86.95999908447266,1.8666577657403345,86.63999938964844,-0.027468765162988906
6187,2024-05-10,89.66000366210938,90.5,88.73999786376953,88.76000213623047,775842.0,0.01770721015899368,-2.7446452775365437,1.7307833384685358,67.35497495316025,60.88797279152525,-1.9921012209964175,-4.9810416427365,-4.951864255608001,-7.218114398299264,15.703442494227234,2.4000015258789062,1.0163357605647718,4.357003402709964,-1.882286023968021,10.596292829387949,1.2373586893709643,7.476648116048963,-7.426388244714474,81.89662826756816,30.414793859785902,3.119644713338994,5,-1.660003662109375,-4.790000915527344,-3.4150028228759766,-6.0500030517578125,-0.8600006103515625,4,-0.03569043550004958,-1.6176587735684995,88.0999984741211,3.720001220703125,87.5,1.4347732342623998,86.95999908447266,-0.03569043550004958
6188,2024-05-13,87.18000030517578,88.86000061035156,85.9000015258789,87.33999633789062,929959.0,-0.027660085385225686,-1.176475043125815,-0.1777730682829653,64.31923806385406,61.75824360332197,1.1373836158230546,-2.4203587180732313,-2.380333763458367,-4.786851981032754,16.81614552331213,3.7600021362304688,1.6855358654722181,1.7470001220703182,-4.5370462185575064,8.031046462698143,-1.395023048243587,4.889023292384223,-4.603729382406371,27.82606964976092,-26.113355270009126,3.142023170313912,5,1.1500015258789062,-2.30999755859375,-0.5149993896484375,-3.5699996948242188,0.9599990844726562,0,0.029823336373247633,-2.7446452775365437,89.66000366210938,-1.6176587735684995,88.0999984741211,3.720001220703125,87.5,0.029823336373247633
6189,2024-05-14,91.13999938964844,91.6999969482422,87.0199966430664,87.22000122070312,998148.0,0.04542325155552396,-1.1666631345455638,-24.50059606122741,72.61512476816938,62.79665408680714,-2.569190718252827,-6.066021235082829,-6.162862329380886,-8.73984793274829,18.477724968767255,4.6800003051757955,2.5365442989273532,5.309999084472651,-1.370770442761554,11.990768611706855,1.9696143208555554,8.650383848089746,-8.234779181719489,90.34486205912236,29.58601509294096,3.340384763617101,5,-2.3600006103515625,-5.819999694824219,-3.759998321533203,-7.1699981689453125,-2.1200027465820312,1,-0.0015360916237217026,-1.176475043125815,87.18000030517578,-2.7446452775365437,89.66000366210938,-1.6176587735684995,88.0999984741211,-0.0015360916237217026
6190,2024-05-15,91.95999908447266,93.31999969482422,90.1999969482422,91.1999969482422,907363.0,0.008997143957819143,-1.2608698055888166,0.1938781865387798,69.4214797868394,63.422221570479934,-3.53170682952657,-6.632217139178664,-6.736754716271733,-9.540021565044839,20.332875565759455,3.120002746582017,3.346940819653696,5.7529987335205135,-1.4252056355664848,12.931203102607512,2.1638965489770072,9.34210091806402,-8.527092272124918,81.67114628082348,23.523112349220895,3.5891021845435014,5,-2.3699989318847656,-5.829998016357422,-4.509998321533203,-7.989997863769531,-2.2999954223632812,2,-0.030230522041906793,-1.1666631345455638,91.13999938964844,-1.176475043125815,87.18000030517578,-2.7446452775365437,89.66000366210938,-0.030230522041906793
6191,2024-05-16,90.58000183105469,92.95999908447266,90.31999969482422,91.95999908447266,501866.0,-0.015006494858164743,-1.7789444941916261,-1.8157807559102885,65.68201537942477,64.63351615326533,-2.422095272258133,-4.820467141367146,-5.1648103402335295,-8.160475944215634,21.495942607745285,2.6399993896484375,3.4571506387758717,3.9420013427734375,-3.197545084670864,11.081547770217739,0.37222812905127967,7.511774556495595,-6.3561275881088335,63.072795957859405,2.282605984555296,3.569773213722151,5,-0.9900016784667969,-4.450000762939453,-3.7950000762939453,-6.6100006103515625,-4.680000305175781,3,-0.024067125867824668,-1.2608698055888166,91.95999908447266,-1.1666631345455638,91.13999938964844,-1.176475043125815,87.18000030517578,-0.024067125867824668
6192,2024-05-17,90.0999984741211,90.4800033569336,88.95999908447266,90.1999969482422,1244710.0,-0.005299219995919979,3.605994751991122,0.07246280662764534,63.660004347364335,65.28260692888,-1.5921966404802816,-3.9673583162926036,-4.4557946008291225,-7.691703575399245,22.692656153352324,1.6200027465820312,3.1650988942205487,3.0959980010986357,-3.960830990685153,10.152826992882424,-0.4324164947932587,6.62441249699053,-5.148434195024976,56.60374642436307,-6.313441000039674,3.5284144958918944,5,-0.48999786376953125,-3.9699974060058594,-3.4899978637695312,-6.129997253417969,-3.5199966430664062,4,-0.02375138097547358,-1.7789444941916261,90.58000183105469,-1.2608698055888166,91.95999908447266,-1.1666631345455638,91.13999938964844,-0.02375138097547358
6193,2024-05-20,91.91999816894531,92.37999725341795,90.22000122070312,90.26000213623048,503480.0,0.02019977497942982,-1.4827571087189892,-16.600213626304054,59.86588638343399,65.71004319917957,-2.888188428684572,-5.326414573242545,-6.028648650689107,-9.488833756221808,24.109696027702547,2.279998779296861,2.8688658781129703,4.449997711181638,-2.6132227897990674,11.513218212162343,0.9183874606912923,7.981607961671983,-6.298959056590945,77.77776432206201,15.863288501389633,3.531610250490349,5,-2.30999755859375,-5.789997100830078,-5.30999755859375,-7.9499969482421875,-6.4799957275390625,0,-0.033942506302633624,3.605994751991122,90.0999984741211,-1.7789444941916261,90.58000183105469,-1.2608698055888166,91.95999908447266,-0.033942506302633624
6194,2024-05-21,91.08000183105469,92.0999984741211,90.76000213623048,91.87999725341795,454726.0,-0.009138341542900608,1.1612881393474166,-0.48192610500093774,51.52471530170599,64.27477496906567,-1.567108051998403,-3.8987201933656763,-4.933276673224583,-8.619762600228825,24.781713601833882,1.3399963378906108,3.049761752698757,3.110001373291013,-3.4462038149149237,9.66620656149695,-0.16810122081196255,6.388103967393988,-4.843045872102735,48.623909399202766,-8.429744466898178,3.2781025941029682,5,-1.470001220703125,-4.950000762939453,-4.615001678466797,-7.1100006103515625,-6.1399993896484375,1,-0.03227934104414809,-1.4827571087189892,91.91999816894531,3.605994751991122,90.0999984741211,-1.7789444941916261,90.58000183105469,-0.03227934104414809
6195,2024-05-22,90.18000030517578,91.31999969482422,89.62000274658203,91.04000091552734,409433.0,-0.009881439479418663,1.3943649864067655,1.0750069141783762,48.733536320004696,62.575219478217434,-0.2759934591214801,-2.3273028176144805,-3.788250497094083,-7.707759493237759,25.660373663282282,1.6999969482421875,3.1707052884569435,1.7079998016357365,-3.773227057025508,7.189226660296981,-1.0326136276948858,4.448613230966359,-3.3764008473540486,30.500030517578125,-20.43061054921344,2.7406134293306215,5,-0.5699996948242188,-4.049999237060547,-3.9549999237060547,-6.209999084472656,-4.05999755859375,2,-0.012863203129117706,1.1612881393474166,91.08000183105469,-1.4827571087189892,91.91999816894531,3.605994751991122,90.0999984741211,-0.012863203129117706
6196,2024-05-23,90.16000366210938,91.13999938964844,89.37999725341797,90.18000030517578,616046.0,-0.00022174143932951473,-1.2278374658972935,0.023251894040205105,60.57934375696638,61.82237156752922,0.07481217777529992,-1.8791158908818488,-3.5770826955790227,-7.649889003175588,27.517322634596653,1.7600021362304688,3.34810926804181,1.3550029754638615,-3.6422396458791724,6.352245596806895,-1.1436183352076625,3.8536242861353855,-2.83509218532744,35.087871933182676,-15.301177633875618,2.49862131067152,5,-0.5500030517578125,-4.030002593994141,-4.325002670288086,-6.19000244140625,-4.8600006103515625,3,-0.005545696314230852,1.3943649864067655,90.18000030517578,1.1612881393474166,91.08000183105469,-1.4827571087189892,91.91999816894531,-0.005545696314230852
6197,2024-05-24,89.0199966430664,90.22000122070312,89.0199966430664,89.58000183105469,478793.0,-0.012644265447407821,-3.285690930641272,28.0049599389546,57.05811414672775,61.015580021181854,1.2454604174036632,-0.3091868564801814,-2.2661709851619776,-6.479530120697802,27.576364603444866,1.2000045776367188,3.290978673605494,-0.06800384521484659,-4.357905826787203,4.22189813635751,-2.2129548360010176,2.0769471455713244,-1.2154781088410829,0.0,-51.299786489668534,2.1449509907861763,5,1.1500015258789062,-2.889995574951172,-3.2599964141845703,-5.049995422363281,-1.6999969482421875,4,-0.03504825022289537,-1.2278374658972935,90.16000366210938,1.3943649864067655,90.18000030517578,1.1612881393474166,91.08000183105469,-0.03504825022289537
6198,2024-05-27,87.55999755859375,89.19999694824219,87.41999816894531,89.12000274658203,1082284.0,-0.016400799140968925,1.0697737343807525,2.7856977425375677,51.666661721690815,58.687973016017565,3.0899745218316212,1.5251393662556154,-0.7247901092396489,-5.005025021297186,27.507736462513023,1.779998779296875,3.1746622140006338,-1.7160026550292997,-5.301954145425441,1.8699488353668414,-3.508978400227363,0.07697309016876375,5.760002136230469,2.9914397546856377,-49.833505823863995,1.792975745198069,5,2.8100013732910156,-1.4299964904785156,-2.049999237060547,-3.589996337890625,0.12000274658203125,0,-0.011192276780081722,-3.285690930641272,89.0199966430664,-1.2278374658972935,90.16000366210938,1.3943649864067655,90.18000030517578,-0.011192276780081722
6199,2024-05-28,87.58000183105469,88.80000305175781,87.4000015258789,87.55999755859375,696794.0,0.00022846360231509877,-7.235391796068575,-0.012823208932230662,50.22883804568905,56.55545726700086,2.8070722612572325,1.5682110707145824,-0.6299091976706137,-4.961400250924882,26.540166015627054,1.4000015258789062,2.8272129590901613,-1.6849983215332003,-5.29130569960779,1.9213090565413893,-3.488152010570502,0.1181553675041016,5.621997833251953,4.591846664668491,-48.520484402316555,1.8031536890372968,5,2.5999984741210938,-1.4500007629394531,-2.045001983642578,-3.6100006103515625,-0.220001220703125,1,-0.024434794986378128,1.0697737343807525,87.55999755859375,-3.285690930641272,89.0199966430664,-1.2278374658972935,90.16000366210938,-0.024434794986378128
6200,2024-05-29,85.58000183105469,88.36000061035156,85.22000122070312,87.58000183105469,779407.0,-0.02283626350976886,-1.3088220444524228,-99.97864225781846,43.32628449944861,54.07148716922573,4.254279505084284,3.352608150970866,1.4460513381338274,-2.904603643136028,24.910341950656925,3.1399993896484375,2.67007239284996,-3.4389984130859403,-7.349027897614917,0.47103107144303635,-5.394013155350422,-1.483983670821459,7.389917907714846,6.081093271954492,-44.634838640969534,1.9550147422644855,5,3.2199974060058594,0.5499992370605469,-1.0499992370605469,-1.6100006103515625,1.9199981689453125,2,-0.007478375507771973,-7.235391796068575,87.58000183105469,1.0697737343807525,87.55999755859375,-3.285690930641272,89.0199966430664,-0.007478375507771973
6201,2024-05-30,86.30000305175781,86.77999877929688,84.68000030517578,85.5,655190.0,0.008413194733560392,1.3863693505457635,-0.40000152587890625,40.68736413847937,51.51897159046074,3.1998079135460387,2.4112709577461118,0.8151670149416077,-3.5295138857434694,23.140876597659126,2.0999984741210938,1.908734877540951,-2.499997329711917,-6.507736577963456,1.5077419185396224,-4.5038669538376865,-0.49612770558614727,6.204921575927742,29.24192200115956,-16.805721028365056,2.0038696241257665,5,2.2299957275390625,-0.17000198364257812,-1.7700004577636719,-2.3300018310546875,-0.3600006103515625,3,-0.002085750855278956,-1.3088220444524228,85.58000183105469,-7.235391796068575,87.58000183105469,1.0697737343807525,87.55999755859375,-0.002085750855278956
6202,2024-05-31,86.69999694824219,86.69999694824219,84.91999816894531,86.30000305175781,3086232.0,0.004634923317957229,7.900129701686122,0.4999904632932156,48.49622999853244,50.25567643658278,2.533197317692526,2.1116669695834673,0.5372104628307852,-3.863698474758806,22.44646191935555,1.779998779296875,1.203717437432644,-2.095003128051758,-6.113484144530773,1.9234778884272572,-4.104243636291258,-0.08576261981225741,5.17893373364258,44.69022440901687,-3.511038233328925,2.0092405082395066,5,1.69000244140625,1.3600044250488281,-2.7499942779541016,-2.7299957275390625,-1.1599960327148438,4,-0.01614756569507303,1.3863693505457635,86.30000305175781,-1.3088220444524228,85.58000183105469,-7.235391796068575,87.58000183105469,-0.01614756569507303
6203,2024-06-03,85.95999908447266,88.0,85.5999984741211,87.76000213623047,726961.0,-0.008535154438486181,1.1052656235360254,-4.5000762951094835,29.670325063762945,47.82741085458911,2.6137223416275788,2.9493221423102227,1.3506089308065157,-3.0576940425071513,21.946938836983584,2.4000015258789062,0.6152196480202008,-2.8010009765625057,-6.906811586250939,1.3048096331259273,-4.853906281406722,-0.7480956717182892,5.343017167275391,31.067910825029582,-11.314922065612993,2.052905304844219,6,2.0400009155273438,2.1000022888183594,-0.8649978637695312,-1.9899978637695312,4.900001525878906,0,0.015821319507171028,7.900129701686122,86.69999694824219,1.3863693505457635,86.30000305175781,-1.3088220444524228,85.58000183105469,0.015821319507171028
6204,2024-06-04,85.41999816894531,86.73999786376953,84.77999877929688,85.63999938964844,508649.0,-0.0062820023415389725,-1.6133321126302083,0.12222269317170348,23.756013659433833,45.05213055897013,2.532766559721992,3.550047288320343,1.8979968548960642,-2.4509631447414506,21.30579837856327,1.9599990844726562,0.0672762377320737,-3.2640018463134766,-7.565142272975621,1.0371385803486675,-5.4145720596445415,-1.1134316329824117,5.353176807076949,20.108635934859905,-16.589658928539123,2.150570213331069,6,2.490001678466797,3.5800018310546875,-0.3249969482421875,-1.4499969482421875,6.7400054931640625,1,0.02645752967309356,1.1052656235360254,85.95999908447266,7.900129701686122,86.69999694824219,1.3863693505457635,86.30000305175781,0.02645752967309356
6205,2024-06-05,84.45999908447266,86.30000305175781,83.83999633789062,85.73999786376953,722446.0,-0.011238575334243772,1.049997774768417,5.818143986683313,24.584708134492786,41.0527266009175,2.9011418853328763,4.501409310826716,2.769271886784338,-1.4307356604229255,20.597748140347814,2.4600067138671875,-0.5535943394783516,-4.072000885009771,-8.747859154792351,0.6038573847728088,-6.409930019901054,-1.7340717501184884,5.825721917881893,14.903899057330447,-17.695709644425996,2.3379291348912896,6,2.5699996948242188,4.119998931884766,0.6350021362304688,-0.48999786376953125,6.180000305175781,2,0.03433579868948944,-1.6133321126302083,85.41999816894531,1.1052656235360254,85.95999908447266,7.900129701686122,86.69999694824219,0.03433579868948944
6206,2024-06-07,85.68000030517578,87.62000274658203,85.31999969482422,87.45999908447266,1007995.0,0.014444722163481583,1.1904727304433755,1.3906253725293851,32.70736075458181,38.34708733512351,1.0938523687482729,3.2578433954824817,1.4354979759299624,-2.5620455628404386,19.484467685992257,3.160003662109375,-0.9132702377483213,-2.730999755859372,-7.576112266464833,2.1141127547460883,-5.1535560111621095,-0.30844350055663483,3.961148230732377,44.23082566115248,14.061676387627486,2.4225562553027338,6,0.839996337890625,2.8999977111816406,-0.5249977111816406,-1.7099990844726562,4.559997558593736,4,0.021241826427891297,1.049997774768417,84.45999908447266,-1.6133321126302083,85.41999816894531,1.1052656235360254,85.95999908447266,0.021241826427891297
6207,2024-06-10,86.45999908447266,87.80000305175781,84.5199966430664,85.0,1121715.0,0.009103627176921814,-1.7107426031305664,-0.8202247672604455,26.746166618468465,35.57814343476548,-0.09775008306058908,2.3461021475537507,0.5858402746144264,-3.2335464990072182,17.838398786277114,3.2800064086914062,-1.1565920356730004,-1.7910007476806697,-6.673648664802485,3.0916471694411456,-4.2323247062415845,0.650323210880245,2.601034231633747,62.98077981146609,37.22961592811007,2.4413239585609086,6,-0.1399993896484375,2.1199989318847656,-1.3049964904785156,-2.4899978637695312,5.5200042724609375,0,-0.006014303129454834,1.1904727304433755,85.68000030517578,1.049997774768417,84.45999908447266,-1.6133321126302083,85.41999816894531,-0.006014303129454834
6208,2024-06-11,89.77999877929688,90.86000061035156,86.86000061035156,86.86000061035156,1252428.0,0.038399256650240465,-1.73972774540799,2.0,45.428962938958406,35.04482397846207,-3.430477250140399,-0.810689396417942,-2.7918214108853903,-6.422086420637754,17.668891608252924,4.400001525878906,-1.589342450770431,1.3989990234374972,-3.501999562941805,6.299997609816799,-1.0515002697521538,3.849498316627148,-5.94000244140625,84.61536789526652,59.20631583302113,2.4504992931896488,6,-2.4300003051757812,-1.2000007629394531,-4.624996185302734,-5.80999755859375,-9.900001525878906,1,-0.047226530646236387,-1.7107426031305664,86.45999908447266,1.1904727304433755,85.68000030517578,1.049997774768417,84.45999908447266,-0.047226530646236387
6209,2024-06-12,91.0,92.0,89.04000091552734,89.77999877929688,899001.0,0.013588786336500291,-1.192594392671252,0.41780889922399606,52.81980620079789,36.09965972305644,-4.597846911163231,-2.1520537059364386,-4.074550123934969,-7.489425369097759,16.905717605120422,2.9599990844726562,-1.8715389362985775,2.626000213623044,-2.2587794181169016,7.51077984536299,0.1836103977530712,5.068390029493017,-7.01960357666016,87.7451035390651,60.37838610321997,2.4423898158699715,6,-3.0800018310546875,-2.420001983642578,-5.844997406005859,-7.029998779296875,-14.44000244140625,2,-0.00153845483130155,-1.73972774540799,89.77999877929688,-1.7107426031305664,86.45999908447266,1.1904727304433755,85.68000030517578,-0.00153845483130155
6210,2024-06-13,89.18000030517578,91.36000061035156,88.80000305175781,90.8000030517578,1330760.0,-0.019999996646419937,-1.1512609352109786,-1.3278697751206827,47.00121444616633,36.80119864613276,-2.473611417881102,-0.580780126126399,-2.380339631382782,-5.529628835512966,15.707457900772571,2.55999755859375,-1.9889030540026624,0.945000457763669,-3.6603492563784386,5.550350171905777,-1.3576743993073848,3.247675314834723,-4.878819738769536,62.29948624006675,34.426060874604815,2.302674857071052,6,-1.2600021362304688,-0.6000022888183594,-4.024997711181641,-4.5,-14.300003051757812,3,0.03341560155568479,-1.192594392671252,91.0,-1.73972774540799,89.77999877929688,-1.7107426031305664,86.45999908447266,0.03341560155568479
6211,2024-06-14,88.4000015258789,89.62000274658203,87.16000366210938,89.18000030517578,614721.0,-0.00874634196711932,1.96384778012685,0.4814799116498815,48.06008985309353,36.75273862997288,-1.5247444704795186,0.029012025911072215,-1.6920094202474303,-4.59474708738972,14.207404121730619,2.4599990844726562,-2.1000232838922983,0.27400169372558025,-4.198945989365598,4.746949376816758,-1.9624721478200087,2.510475535271169,-3.790868182128918,51.87169975286076,19.626776774518966,2.2364738415455925,6,-0.48000335693359375,0.17999649047851562,-2.279998779296875,-3.200000762939453,-13.800003051757812,4,0.02533934191294973,-1.1512609352109786,89.18000030517578,-1.192594392671252,91.0,-1.73972774540799,89.77999877929688,0.02533934191294973
6212,2024-06-17,87.95999908447266,88.91999816894531,87.5199966430664,88.69999694824219,439557.0,-0.0049774030974133465,1.372883328484143,0.9487166947063657,51.336903577400875,39.16013624259932,-0.9914793985955583,0.31670861573580567,-1.3190851502134535,-4.037891647561992,13.188990892420502,1.4000015258789062,-1.9047934936948678,-0.059000778198239345,-4.4344441031002475,4.316442546703769,-2.2467224406492363,2.1287208842527576,-3.0552310744726725,21.400751064998293,-13.943720822326359,2.187721662451003,6,-0.04000091552734375,0.6199989318847656,-1.944997787475586,-2.759998321533203,-14.659996032714844,0,0.025920859516008532,1.96384778012685,88.4000015258789,-1.1512609352109786,89.18000030517578,-1.192594392671252,91.0,0.025920859516008532
6213,2024-06-18,88.80000305175781,89.18000030517578,87.69999694824219,88.12000274658203,615250.0,0.009549840564214485,1.0555676236999518,-0.9189219840607055,53.86565689188692,42.505652157316334,-1.5491756465779218,-0.8105811706049622,-2.2210131188836044,-4.759761912960158,11.702522289456526,1.4800033569335938,-1.6726371289339284,0.9370029449462862,-3.0588331797697776,4.93283906966235,-1.0609151174117386,2.934921007304311,-3.611425762157822,33.88431054811882,-5.129151949020823,1.9979180623580313,6,-0.8800048828125,-0.22000503540039062,-2.365001678466797,-3.6000022888183594,-16.20000457763672,1,0.035810813016777576,1.372883328484143,87.95999908447266,1.96384778012685,88.4000015258789,-1.1512609352109786,89.18000030517578,0.035810813016777576
6214,2024-06-19,88.13999938964844,88.69999694824219,87.87999725341797,88.5999984741211,439291.0,-0.007432473416973728,1.4848624966765696,-0.6764689382804698,58.86425597565356,46.3144908063342,-0.5171480597909266,-0.40277910634841874,-1.5944836365634671,-3.9970367672736415,10.135723076114674,0.9200057983398438,-1.6522117163361827,0.4239994049072209,-3.2791231149234505,4.127121924737892,-1.427561855008122,2.2755606648225637,-2.678965191632443,23.33324856222139,-19.026121966036865,1.8515612599153388,6,0.11999893188476562,0.4399986267089844,-1.5399971008300781,-2.9399986267089844,-15.639999389648438,2,-0.09371456992772076,1.0555676236999518,88.80000305175781,1.372883328484143,87.95999908447266,1.96384778012685,88.4000015258789,-0.09371456992772076
6215,2024-06-20,89.0199966430664,89.22000122070312,88.0199966430664,88.0199966430664,860777.0,0.00998408508635995,-1.4000091552734375,-2.1739173701756425,59.31504751911398,49.27090044683777,-0.7624679176104081,-1.448396852577929,-2.413311497849463,-4.791145280368838,9.037470703097119,1.2000045776367188,-1.2464305052659483,1.361996841430667,-2.2127429626060717,4.9367366454674055,-0.4253730605877024,3.149366743449036,-3.297403812971055,75.60949890986456,30.28587354937892,1.7873699020183687,6,-0.7599983215332031,-0.4399986267089844,-1.9699974060058594,-3.819995880126953,-16.1199951171875,3,-0.13996854138775283,1.4848624966765696,88.13999938964844,1.0555676236999518,88.80000305175781,1.372883328484143,87.95999908447266,-0.13996854138775283
6216,2024-06-24,89.66000366210938,90.0999984741211,87.5999984741211,87.5999984741211,704114.0,0.0071894747604759335,-1.4271783533141489,2.0600051879882812,59.97306064952625,52.962777561399754,-0.8700333933394262,-2.2427712947873886,-2.9737795322139675,-5.347695574460303,8.097386419787442,2.5,-0.6640094446819518,2.027003860473627,-1.4804206949128513,5.534428415860106,0.2732915827803879,3.7807161381668664,-3.68631454521784,82.94594962237481,35.99137360860905,1.753712277693237,6,-0.23000335693359375,-1.2600059509277344,-1.8000030517578125,-3.7700042724609375,-16.980003356933594,0,-0.16484503463094868,-1.4000091552734375,89.0199966430664,1.4848624966765696,88.13999938964844,1.0555676236999518,88.80000305175781,-0.16484503463094868
6217,2024-06-25,85.9000015258789,90.22000122070312,85.9000015258789,89.5999984741211,797940.0,-0.0419362255482425,-1.3351368961947847,-1.7961105000203696,49.83203385978672,53.452007663714014,3.1314888818213547,1.3402175933979095,0.825644153485058,-1.540262710078764,6.9826376715063585,4.319999694824219,-0.0828097994298247,-1.576998519897458,-5.102169142562559,1.9481721027676429,-3.3395838312300157,0.18558679143509949,6.099998474121094,0.0,-46.94147451754123,1.7625853113325536,6,3.049999237060547,2.2099952697753906,1.9599990844726562,-0.01000213623046875,-13.540000915527344,1,-0.13154834518080283,-1.4271783533141489,89.66000366210938,-1.4000091552734375,89.0199966430664,1.4848624966765696,88.13999938964844,-0.13154834518080283
6218,2024-06-26,86.58000183105469,86.69999694824219,85.4000015258789,86.19999694824219,1076499.0,0.007916185018587152,3.1935666469777515,-0.10270410709204357,53.22222966323033,53.49672138176206,2.1789759136222813,0.6145419390317386,0.21312255115559253,-2.177018867310494,6.400074611666751,1.2999954223632812,0.3558933781847031,-0.8479984283447237,-4.3954847212913535,2.699487864601906,-2.6217415748180315,0.925744718128584,5.297998199462896,24.481335682300596,-24.7862974761632,1.7737431464733138,6,1.7999992370605469,1.5299949645996094,1.289999008178711,-0.69000244140625,-15.819999694824219,2,-0.15338413604114265,-1.3351368961947847,85.9000015258789,-1.4271783533141489,89.66000366210938,-1.4000091552734375,89.0199966430664,-0.15338413604114265
6219,2024-06-27,85.44000244140625,86.55999755859375,84.54000091552734,86.55999755859375,517298.0,-0.01316700583898045,2.6071525885558584,-2.9473176999678765,52.69527645200725,54.129394937966595,2.7349589995653503,1.6717069460718363,1.4532335043458602,-0.9830402087605705,5.77162687587756,2.0400009155273438,0.8018202853355376,-1.880997848510745,-5.536625988666941,1.774630291645451,-3.70881191858885,-0.05318377843263988,6.178877648925791,15.845096435273053,-36.20910641135117,1.827814070078101,6,1.9399986267089844,2.5299949645996094,2.4299983978271484,0.4499969482421875,-16.44000244140625,3,-0.15028094101578093,3.1935666469777515,86.58000183105469,-1.3351368961947847,85.9000015258789,-1.4271783533141489,89.66000366210938,-0.15028094101578093
6220,2024-06-28,84.94000244140625,86.19999694824219,84.4800033569336,86.16000366210938,576485.0,-0.00585205975787384,1.6461688342175689,1.089291553133515,47.880878419624224,54.109482556470006,2.8723206886667327,2.235939160525618,2.010268804680919,-0.4371685905534832,5.973769759040844,1.7199935913085938,0.7323217140014151,-2.3489978790283175,-6.079237786104926,1.381242028048291,-4.214117832566629,-0.4838779254900061,6.2541448984375165,8.013924314783088,-43.16974510763175,1.8651199535383072,6,2.4099998474121094,2.9799957275390625,2.9299983978271484,0.9499969482421875,-16.12000274658203,4,-0.14645634664288687,2.6071525885558584,85.44000244140625,3.1935666469777515,86.58000183105469,-1.3351368961947847,85.9000015258789,-0.14645634664288687
6221,2024-07-01,86.12000274658203,87.18000030517578,85.04000091552734,85.4800033569336,917883.0,0.013892162364720573,-1.8157807559102546,-0.524589138754784,49.04816339363369,53.85517809160699,1.4917659931197704,1.0980603840119443,0.9814967072099137,-1.590156049744067,6.363369372768601,2.2399978637695312,0.44051289648800207,-1.1599975585937443,-4.901137157147772,2.581142039960284,-3.0305673578707655,0.7105722406832768,4.537013074628916,28.57142857142857,-20.247540902390767,1.8705697992770147,7,1.2299995422363281,1.7999954223632812,1.7499980926513672,-0.23000335693359375,-18.160003662109375,0,-0.1535067440673974,1.6461688342175689,84.94000244140625,2.6071525885558584,85.44000244140625,3.1935666469777515,86.58000183105469,-0.1535067440673974
6222,2024-07-02,85.30000305175781,86.04000091552734,84.80000305175781,85.9800033569336,480263.0,-0.00952159392327423,2.1000123978370544,-1.0625014901175405,35.41669564111683,51.805293508188086,2.1174359941126397,1.905493983395786,1.9198790542211555,-0.7370991507791871,6.7342479497949315,1.3199996948242188,0.3487106082188234,-1.9099975585937443,-5.747968025262594,1.9279729080751054,-3.828982791928169,0.008987674740680518,4.862851772310947,30.370393394632288,-13.345527936507338,1.918985233334423,7,2.049999237060547,2.6199951171875,2.569997787475586,0.589996337890625,-15.560005187988281,1,-0.14794844425649722,-1.8157807559102546,86.12000274658203,1.6461688342175689,84.94000244140625,2.6071525885558584,85.44000244140625,-0.14794844425649722
6223,2024-07-03,87.31999969482422,87.5,85.41999816894531,85.68000030517578,478600.0,0.02368108523795387,1.0800018310546875,-2.4117627259365637,38.61386839775744,49.55525044397741,-0.15039231191545355,-0.007790121494267055,0.04998123029491808,-2.708124722919976,6.91050759880405,2.1999969482421875,0.3282058990987764,0.04199905395508097,-3.7506447424440807,3.8346428503542427,-1.8543228442444928,1.9383209521546547,2.388227011873724,94.03971836892458,53.584302347180525,1.8963218981995804,7,0.030002593994140625,0.5999984741210938,0.8299999237060547,-1.1899986267089844,-18.73999786376953,2,-0.17132385635314418,2.1000123978370544,85.30000305175781,-1.8157807559102546,86.12000274658203,1.6461688342175689,84.94000244140625,-0.17132385635314418
6224,2024-07-04,87.68000030517578,88.0,86.68000030517578,87.5999984741211,400125.0,0.00412277383886539,2.6666596024244478,0.04878162245647987,44.897963420457145,47.95335221079332,-0.6509613290492808,-0.20005259991368973,-0.10364107802516287,-2.9686622662077156,7.496876968680399,1.3199996948242188,0.27985990873922617,0.2889995574951172,-3.4039167954525453,3.9819159104427797,-1.557458618978714,2.1354577339689484,1.6099685335410072,90.9090909090909,51.01847162798563,1.8464581764738333,7,-0.3299980163574219,0.23999786376953125,0.5699996948242188,-1.5499992370605469,-19.26000213623047,3,-0.19297443099970568,1.0800018310546875,87.31999969482422,2.1000123978370544,85.30000305175781,-1.8157807559102546,86.12000274658203,-0.19297443099970568
6225,2024-07-05,87.36000061035156,88.73999786376953,87.30000305175781,87.69999694824219,441135.0,-0.0036496315432303916,-5.260963311882174,-4.249856952126645,46.34831475723921,46.43949155609476,-0.6606716030772617,0.3671727125168047,0.4535772924742787,-2.5522859093082957,8.124273312023481,1.4399948120117188,0.09864169224466934,-0.1760002136230412,-3.6024741713191872,3.250473744073105,-1.8892371924711142,1.5372367652250318,1.5451709898225658,64.97464287996468,25.500749740835396,1.7132369788480757,7,-0.009998321533203125,0.55999755859375,0.7950000762939453,-1.2299995422363281,-18.94000244140625,4,-0.21016484068311725,2.6666596024244478,87.68000030517578,1.0800018310546875,87.31999969482422,2.1000123978370544,85.30000305175781,-0.21016484068311725
6226,2024-07-08,87.5,88.41999816894531,86.36000061035156,87.13999938964844,405142.0,0.0016025571047426634,-1.1458328366274866,-1.0588367291984562,48.3500762117949,46.274829595206775,-1.2731773939758426,0.3905372639801641,0.4489948842838629,-2.5947548129193194,8.55867841755274,2.05999755859375,-0.12924794358234237,-0.1270008087158203,-3.4407481280300374,3.1867465105983968,-1.7838744683729288,1.5298728509412882,1.2399978637695312,68.52793155998087,25.662152850529026,1.6568736596571112,7,-0.8899993896484375,0.4199981689453125,-0.034999847412109375,-1.3699989318847656,-19.080001831054688,0,-0.2134857177734375,-5.260963311882174,87.36000061035156,2.6666596024244478,87.68000030517578,1.0800018310546875,87.31999969482422,-0.2134857177734375
6227,2024-07-09,85.94000244140625,87.9800033569336,85.94000244140625,87.5,368714.0,-0.017828543526785756,-1.6153898822332642,-4.3333192048488955,40.24556652143412,44.832978135007195,0.32753478680470494,2.012776644553128,2.1335874104944423,-0.9555268946678268,9.188693169342526,2.0400009155273438,-0.49418783743622896,-1.6609985351562528,-5.021134083760572,1.6991370134480661,-3.3410663094584123,0.019069239145906636,2.7999954223632812,15.662780730721416,-27.16843458544836,1.6800677743021621,7,0.6699981689453125,1.9799957275390625,1.3899974822998047,0.18999862670898438,-17.520004272460938,1,-0.20921576502388783,-1.1458328366274866,87.5,-5.260963311882174,87.36000061035156,2.6666596024244478,87.68000030517578,-0.20921576502388783
6228,2024-07-10,85.54000091552734,86.5999984741211,85.45999908447266,86.08000183105469,505541.0,-0.0046544276764668435,-2.2571198134080284,0.34615497476427093,40.972228477029965,43.53041724889861,0.6308373402624454,2.1911844231181306,2.6419199656481283,-0.4497144203697587,8.755984965309482,1.1399993896484375,-0.9692010567744802,-1.8490001678466825,-5.165013548930375,1.46701321323701,-3.5070068583885217,-0.1909934773048434,2.8799972534179688,2.4390811228239935,-41.088055601735306,1.658006690541844,7,1.0699996948242188,2.3799972534179688,2.684999465942383,0.5900001525878906,-17.12000274658203,2,-0.18470894181262243,-1.6153898822332642,85.94000244140625,-1.1458328366274866,87.5,-5.260963311882174,87.36000061035156,-0.18470894181262243
6229,2024-07-11,90.86000061035156,91.94000244140624,88.27999877929688,90.0,1071983.0,0.062193121789627215,1.4238400557804085,-1.5925910227609885,54.883236676808146,44.30845705525238,-4.290695731233129,-3.309522381375956,-2.634647971890459,-5.602513919258541,8.635900995438664,6.400001525878892,-0.8602234144011618,3.477999496459958,0.19364160581662304,6.762357387103293,1.8358205511382835,5.120178441781633,-6.379997253417969,83.33331371041535,42.052387743355425,1.642178945321669,7,-2.4899978637695312,-2.94000244140625,-2.8299999237060547,-4.729999542236328,-22.44000244140625,3,-0.2452123996217379,-2.2571198134080284,85.54000091552734,-1.6153898822332642,85.94000244140625,-1.1458328366274866,87.5,-0.2452123996217379
6230,2024-07-12,92.16000366210938,92.16000366210938,90.0,91.0,979241.0,0.014307759663493735,2.7241324879640105,1.3488405102819325,56.41025641025641,45.12646739043268,-4.982836304654512,-4.61124503847617,-3.962259937155835,-6.745220401081184,8.634216525599788,2.160003662109375,-0.8301942751004106,4.629002380371091,0.7794427790591953,8.478561981682986,2.7042225797151502,6.553782181027032,-7.530800323486332,100.0,61.34608240608934,1.9247798006559456,7,-3.6800003051757812,-4.160003662109375,-3.7050037384033203,-6.030002593994141,-23.740005493164062,4,-0.25759553547982894,1.4238400557804085,90.86000061035156,-2.2571198134080284,85.54000091552734,-1.6153898822332642,85.94000244140625,-0.25759553547982894
6231,2024-07-15,90.63999938964844,92.5199966430664,90.4800033569336,91.76000213623048,521760.0,-0.016493101259346776,-1.833334216368289,-0.9655165609955135,63.73116244817781,48.2725192578839,-3.077919999667131,-3.0723419120609208,-2.493899232274174,-5.086338480729779,9.348737346389965,2.0399932861328125,-0.7213709726667759,2.9969982147216854,-1.0824908303849412,7.076487259828312,0.957253692168365,5.036742737275006,-5.709564038085944,73.37113451081083,28.59560245936676,2.0397445225533137,7,-1.6700019836425781,-2.1399993896484375,-2.835000991821289,-4.509998321533203,-22.220001220703125,0,,2.7241324879640105,92.16000366210938,1.4238400557804085,90.86000061035156,-2.2571198134080284,85.54000091552734,
6232,2024-07-16,90.23999786376952,90.66000366210938,89.08000183105469,90.0999984741211,432877.0,-0.004413079529704933,2.224457384859714,-0.12499914850714848,60.77737134610256,50.73513069658891,-2.1271844085146085,-2.6274829605440146,-2.02617105982236,-4.546459281307236,9.845113520172713,1.5800018310546875,-0.4494822954600295,2.4829967498779126,-1.758020532107352,6.724014031863177,0.3624881088852874,4.603505390870538,-4.854188834716794,67.70538855892987,19.5216118338128,2.1205086409926306,7,-1.2499999999999858,-1.739997863769517,-2.690000534057603,-4.109996795654283,-21.819999694824205,1,,-1.833334216368289,90.63999938964844,2.7241324879640105,92.16000366210938,1.4238400557804085,90.86000061035156,
6233,2024-07-17,91.9800033569336,91.9800033569336,89.72000122070312,90.22000122070312,930759.0,0.019281976222903507,1.5681811285421372,12.571498637603456,68.6006751880332,53.3687653374307,-3.5052697187077086,-4.339525340106505,-3.6716763283874343,-6.1462259434788535,10.419477388271197,2.2600021362304688,-0.216352484092738,4.064002227783206,-0.5625767252085438,8.690581180774956,1.7507127512873382,6.377291704279074,-6.166143071040054,87.2643028727204,33.54450388130968,2.3132894764958745,7,-2.9900054931640625,-3.4800033569335938,-4.530004501342773,-5.850002288818359,-23.56000518798828,2,,2.224457384859714,90.23999786376952,-1.833334216368289,90.63999938964844,2.7241324879640105,92.16000366210938,
6234,2024-07-18,79.87999725341797,82.55999755859375,78.69999694824219,82.0,4719672.0,-0.1315503985856672,1.38271799714133,-1.204545553065409,41.32967359647846,52.81113854179062,8.238294751403942,7.494162991951981,8.373859136641926,6.00815651765285,10.831266302432004,13.280006408691406,0.06366443951674228,-7.623003768920896,-13.477208863862913,-1.7687986739788784,-10.550106316391904,-4.695901221449887,12.639999389648438,8.53835261384056,-48.85770597677845,2.9271025474710077,7,5.729999542236328,5.729999542236328,8.085000991821289,6.250003814697266,-11.459999084472656,3,,1.5681811285421372,91.9800033569336,2.224457384859714,90.23999786376952,-1.833334216368289,90.63999938964844,
6235,2024-07-19,76.55999755859375,79.55999755859375,76.19999694824219,78.77999877929688,2336142.0,-0.04156234112391832,-1.285712802840001,1.0471690304563595,34.73818546678987,51.29870623679006,11.024555659907335,10.364207077830827,11.58227793298488,9.360904881710468,11.248529338772236,3.6800003051757812,0.056601873533978164,-10.320003509521484,-17.893866146105907,-2.7461408729370618,-14.106934827813703,-6.533072191229266,15.683599090576166,2.2058861340894165,-56.405827670287024,3.786931318292213,7,7.799999237060547,7.799999237060547,11.690000534057617,9.570003509521484,-8.139999389648438,4,,1.38271799714133,79.87999725341797,1.5681811285421372,91.9800033569336,2.224457384859714,90.23999786376952,
6236,2024-07-22,74.87999725341797,76.54000091552734,74.19999694824219,76.23999786376953,2122468.0,-0.02194357835356542,1.3877509711874567,0.6126125506907691,33.80981858503489,50.5836231327457,11.986677965005882,11.46812958916422,13.109532329472444,11.044098687580487,11.489299275908643,2.3600006103515625,-0.1853458148979854,-11.261003494262695,-20.412654194234108,-2.109352794291283,-15.836828844248402,-6.685178144276989,16.72185540771484,3.8245222726318957,-55.94875670082336,4.57582534998571,7,8.479999542236328,8.479999542236328,13.370000839233398,11.250003814697266,-6.459999084472656,0,,-1.285712802840001,76.55999755859375,1.38271799714133,79.87999725341797,1.5681811285421372,91.9800033569336,
6237,2024-07-23,74.5999984741211,75.37999725341797,74.36000061035156,74.87999725341797,1370499.0,-0.003739300074347862,-1.6842210934206034,0.20588136296828194,29.106449040235773,49.265203195324126,11.721583313010754,11.444942456500527,13.180090975889712,11.325695209379234,12.544395835752242,1.0199966430664062,-0.4820634099376093,-10.976002120971685,-21.48492088395102,-0.467083357992351,-16.230461502461353,-5.721542739482018,15.957742844238282,2.249726556247884,-50.991892330740065,5.254459381489667,7,8.759998321533203,8.759998321533203,13.649999618530273,11.53000259399414,-6.180000305175781,1,,1.3877509711874567,74.87999725341797,-1.285712802840001,76.55999755859375,1.38271799714133,79.87999725341797,
6238,2024-07-24,73.30000305175781,74.94000244140625,72.83999633789062,74.22000122070312,1610986.0,-0.017426212452460788,-1.2826009437169845,3.285722070844687,27.08733027460707,46.176769150635124,12.407530231405346,12.331251513825109,14.331172155696152,12.602819924396869,13.978697983753241,2.100006103515625,-0.9080946037014286,-11.611997604370117,-23.448175003531688,0.22417979479145345,-17.53008630395091,-5.693908904789325,16.276273604394532,4.732578766424389,-41.93732392299163,5.918088699580788,7,9.379993438720703,9.379993438720703,14.949995040893555,12.829998016357422,-4.8800048828125,2,,-1.6842210934206034,74.5999984741211,1.3877509711874567,74.87999725341797,-1.285712802840001,76.55999755859375,
6239,2024-07-25,72.5999984741211,72.5999984741211,71.08000183105469,72.5,1065632.0,-0.009549857414636653,29.400396734569313,-0.10869420994145257,26.76323354510339,42.88265549895145,11.448939749817512,12.669568872689212,14.743395949294538,13.294492354645229,15.665252790953454,2.220001220703125,-1.1366993798323932,-11.670001983642578,-24.716598878227316,1.3765949109421598,-18.19330043093494,-5.146703536350216,15.637375756570307,17.92449774626852,-25.338183270477842,6.523298447292368,7,9.200000762939453,9.200000762939453,15.649999618530273,13.53000259399414,-4.180000305175781,3,,-1.2826009437169845,73.30000305175781,-1.6842210934206034,74.5999984741211,1.3877509711874567,74.87999725341797,
6240,2024-07-26,72.5,72.9800033569336,72.08000183105469,72.54000091552734,1139777.0,-0.0013773894796532682,-1.0454643974926956,-0.4000152590218967,26.35562388547642,38.72981788087351,9.46191126782206,12.426944256103667,14.522083146552248,13.412956120817,17.365670623165467,0.9000015258789062,-1.399080113213543,-11.148000335693354,-25.206984016091255,2.9109833447045474,-18.17749217589231,-4.118508495494396,14.021636990727728,26.007296832403416,-13.478716470952765,7.029491840198952,7,9.03000259399414,9.299999237060547,15.919998168945312,13.630001068115234,-4.0800018310546875,4,,29.400396734569313,72.5999984741211,-1.2826009437169845,73.30000305175781,-1.6842210934206034,74.5999984741211,
6241,2024-07-29,72.9000015258789,73.91999816894531,72.5999984741211,72.83999633789062,726602.0,0.005517262425915881,-3.8888794698992637,-1.5000953652489033,28.664934242701975,35.161769313829,7.018976441835221,11.579435710454732,13.843281896579157,13.012537418825389,18.9483232631257,1.4199981689453125,-2.4069346911210516,-10.086998748779294,-24.88053656969504,4.706539072136451,-17.48376765923716,-2.6902298383214287,12.077471948881524,42.32561935668167,-0.16669014667662907,7.3967689104578715,7,8.630001068115234,8.89999771118164,15.519996643066406,13.229999542236328,-4.480003356933594,0,,-1.0454643974926956,72.5,29.400396734569313,72.5999984741211,-1.2826009437169845,73.30000305175781,
6242,2024-07-30,72.68000030517578,73.13999938964844,72.04000091552734,72.81999969482422,636427.0,-0.0030178493291941333,1.8205133221174536,-2.333121424030515,28.83477273811708,30.743335708282764,5.01334943973049,11.389444068131297,13.791653023774998,13.249998461534688,20.77002641965854,1.0999984741210938,-3.6897858610459053,-9.675999832153323,-25.116566081910747,5.764566417604101,-17.396282957032028,-1.9557167072746182,10.907726005214073,41.45073111725152,-5.855725471200145,7.720283124878711,7,4.1399993896484375,9.119998931884766,16.23499870300293,13.450000762939453,-4.260002136230469,1,,-3.8888794698992637,72.9000015258789,-1.0454643974926956,72.5,29.400396734569313,72.5999984741211,
6243,2024-07-31,72.36000061035156,73.94000244140625,72.36000061035156,73.5999984741211,960231.0,-0.004402857642825664,-1.5483944403767942,8.85716621253406,13.554008435013472,27.65715069034221,2.522879720516201,11.100332841283006,13.77203077001397,13.581942369728168,21.938497077600854,1.5800018310546875,-5.153576460868948,-9.247999572753912,-25.119465497445688,6.623466351937864,-17.183732535099807,-1.3122666104080167,9.976953252104778,44.755192522127906,1.9230297738205024,7.935732962345889,7,2.9599990844726562,9.439998626708984,16.169998168945312,13.770000457763672,-3.94000244140625,2,,1.8205133221174536,72.68000030517578,-3.8888794698992637,72.9000015258789,-1.0454643974926956,72.5,
6244,2024-08-01,70.76000213623047,73.0,70.76000213623047,72.4000015258789,835069.0,-0.022111642628872552,-1.731705728560928,1.322582431443004,8.33335561543008,24.72328070685779,3.0096577771994646,11.982059931327726,15.033892640287476,15.191089288012137,23.082076575454135,2.2399978637695312,-6.717588723182686,-10.001998138427737,-26.308515108705635,6.30451883185016,-18.155256623566686,-1.8487396532887885,10.451256523085704,0.0,-34.13018283433066,8.15325848513895,8,2.8899993896484375,10.879997253417969,17.484996795654297,15.369998931884766,-2.3400039672851562,3,,-1.5483944403767942,72.36000061035156,1.8205133221174536,72.68000030517578,-3.8888794698992637,72.9000015258789,
6245,2024-08-02,69.0,70.72000122070312,68.45999908447266,70.69999694824219,1229624.0,-0.024872838935787955,1.597695403962011,1.036583890806576,8.2561956420639,21.883989268749904,4.005745556510405,12.960545354318668,16.45734932798166,16.94754361638647,24.142823622112907,2.3000030517578125,-8.822137807044669,-10.84400024414063,-27.646214481023065,5.958213992741811,-19.245107362581848,-2.4428931256994133,10.95710787654589,9.854025268873343,-18.514664069270424,8.401107118441221,8,2.9199981689453125,11.489997863769531,18.674999237060547,17.130001068115234,-0.5800018310546875,4,,-1.731705728560928,70.76000213623047,-1.5483944403767942,72.36000061035156,1.8205133221174536,72.68000030517578,
6246,2024-08-05,68.81999969482422,69.04000091552734,65.77999877929689,67.5,1330312.0,-0.00260870007501135,2.7045433856263954,-0.7764718026047698,8.326871605366392,19.575147331542198,3.6159963374090722,12.29995748839518,16.292418377449508,17.093853196864643,25.921105081272245,3.2600021362304545,-9.453311829252556,-10.090000534057623,-27.174684661719937,6.994683593604691,-18.63234259788878,-1.547658470226466,9.527512950831422,37.25489646093479,13.289408651525932,8.542342063831155,8,1.5400009155273438,10.329998016357422,18.815000534057617,17.310001373291016,-0.40000152587890625,0,,1.597695403962011,69.0,-1.731705728560928,70.76000213623047,-1.5483944403767942,72.36000061035156,
6247,2024-08-06,67.95999908447266,69.91999816894531,67.55999755859375,69.18000030517578,1198727.0,-0.012496376259301889,-1.336629325517627,-0.924243562696876,1.611609217732152,16.744511658556092,3.8387466043217415,12.378529222719635,16.827134170917134,17.90939129212066,27.888095179293472,2.3600006103515625,-9.640145973577333,-10.051000976562506,-27.467134565811364,7.365132612686352,-18.759067771186935,-1.3429341819380767,8.376711342565585,26.715678024735556,10.31270136804569,8.708066794624429,8,1.9000015258789062,11.189998626708984,19.67500114440918,18.170001983642578,0.45999908447265625,1,,2.7045433856263954,68.81999969482422,1.597695403962011,69.0,-1.731705728560928,70.76000213623047,
6248,2024-08-07,69.73999786376953,70.08000183105469,68.12000274658203,68.62000274658203,1041703.0,0.026191859965806863,1.1777730682829652,-0.9180278660229632,15.03448486328125,15.441317360575855,1.6770105827133506,9.859651484917123,14.782894983089292,16.057146852648515,30.18673694846452,2.1200027465820312,-9.639490784867817,-7.481002044677737,-24.892551371741106,9.930547282385632,-16.186776708209422,1.2247726188539474,4.907638699630098,54.84762347570632,35.90281113937253,8.705774663531685,8,0.12000274658203125,9.40999984741211,17.895002365112305,16.390003204345703,-1.3199996948242188,2,,-1.336629325517627,67.95999908447266,2.7045433856263954,68.81999969482422,1.597695403962011,69.0,
6249,2024-08-08,68.58000183105469,69.18000030517578,68.23999786376953,69.0,911730.0,-0.01663315268493104,1.4102664423490747,-0.375,17.666134133946002,14.475818499294698,2.46614345213807,9.765589625250584,15.659078391060092,17.153066190165077,30.642475470645557,1.5,-9.527045512659186,-7.526998138427729,-24.094844790099856,9.040848513244399,-15.810921464263785,0.7569251874083278,4.648812686888505,56.68019570777258,34.14667804373339,8.283923325836062,8,1.279998779296875,10.569995880126953,19.05499839782715,17.549999237060547,-0.160003662109375,3,,1.1777730682829652,69.73999786376953,-1.336629325517627,67.95999908447266,2.7045433856263954,68.81999969482422,
6250,2024-08-09,68.41999816894531,69.55999755859375,68.23999786376953,69.09999847412111,851968.0,-0.0023330950399147454,-1.538458716942376,1.6190554041780538,20.147877695584327,13.529478882948295,2.219991595127354,8.49120893746155,15.59203441258299,17.238470660019203,30.999763297896372,1.3199996948242188,-9.23434673232525,-6.500001525878901,-21.558176460958734,8.55817340920094,-14.029088993418824,1.0290859416610232,3.6170058308144775,61.39529107006605,34.987631780682555,7.529087467539919,8,1.44000244140625,10.729999542236328,19.215002059936523,17.710002899169922,0.0,4,,1.4102664423490747,68.58000183105469,1.1777730682829652,69.73999786376953,-1.336629325517627,67.95999908447266,